33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 3160 |
| 3 | 20250218 | 192100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20250218 | 192000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20250218 | 191900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20250218 | 191800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20250218 | 191700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20250218 | 191600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20250218 | 191500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20250218 | 191400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20250218 | 191300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20250218 | 191200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20250218 | 191100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20250218 | 191000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20250218 | 190900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20250218 | 190800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20250218 | 190700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20250218 | 190600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20250218 | 190500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20250218 | 190400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20250218 | 190300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20250218 | 190200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20250218 | 190100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20250218 | 190000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20250218 | 185900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20250218 | 185800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20250218 | 185700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20250218 | 185600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20250218 | 185500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20250218 | 185400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20250218 | 185300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20250218 | 185200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 3160 |
| 33 | 20250218 | 185100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20250218 | 185000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20250218 | 184900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20250218 | 184800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20250218 | 184700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20250218 | 184600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20250218 | 184500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20250218 | 184400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20250218 | 184300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20250218 | 184200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20250218 | 184100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20250218 | 184000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20250218 | 183900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20250218 | 183800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20250218 | 183700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20250218 | 183600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20250218 | 183500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20250218 | 183400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20250218 | 183300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20250218 | 183200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20250218 | 183100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20250218 | 183000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20250218 | 182900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20250218 | 182800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20250218 | 182700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20250218 | 182600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20250218 | 182500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20250218 | 182400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20250218 | 182300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20250218 | 182200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 3160 |
| 63 | 20250218 | 182100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20250218 | 182000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20250218 | 181900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20250218 | 181800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20250218 | 181700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20250218 | 181600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20250218 | 181500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20250218 | 181400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20250218 | 181300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20250218 | 181200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20250218 | 181100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20250218 | 181000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20250218 | 180900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20250218 | 180800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20250218 | 180700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20250218 | 180600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20250218 | 180500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20250218 | 180400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20250218 | 180300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20250218 | 180200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20250218 | 180100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20250218 | 180000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20250218 | 175900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20250218 | 175800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20250218 | 175700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20250218 | 175600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20250218 | 175500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20250218 | 175400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20250218 | 175300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20250218 | 175200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 3160 |
| 93 | 20250218 | 175100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20250218 | 175000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20250218 | 174900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20250218 | 174800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20250218 | 174700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20250218 | 174600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20250218 | 174500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20250218 | 174400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20250218 | 174300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20250218 | 174200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20250218 | 174100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20250218 | 174000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20250218 | 173900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20250218 | 173800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20250218 | 173700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20250218 | 173600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20250218 | 173500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20250218 | 173400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20250218 | 173300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20250218 | 173200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20250218 | 173100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20250218 | 173000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20250218 | 172900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20250218 | 172800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20250218 | 172700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20250218 | 172600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20250218 | 172500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20250218 | 172400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20250218 | 172300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20250218 | 172200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 3160 |
| 123 | 20250218 | 172100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20250218 | 172000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20250218 | 171900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20250218 | 171800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20250218 | 171700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20250218 | 171600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20250218 | 171500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20250218 | 171400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20250218 | 171300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20250218 | 171200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20250218 | 171100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20250218 | 171000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20250218 | 170900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20250218 | 170800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20250218 | 170700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20250218 | 170600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20250218 | 170500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20250218 | 170400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20250218 | 170300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20250218 | 170200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20250218 | 170100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20250218 | 170000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20250218 | 165900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20250218 | 165800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20250218 | 165700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20250218 | 165600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20250218 | 165500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20250218 | 165400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20250218 | 165300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20250218 | 165200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 3160 |
| 153 | 20250218 | 165100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20250218 | 165000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20250218 | 164900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20250218 | 164800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20250218 | 164700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20250218 | 164600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20250218 | 164500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20250218 | 164400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20250218 | 164300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20250218 | 164200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20250218 | 164100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20250218 | 164000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20250218 | 163900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20250218 | 163800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20250218 | 163700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20250218 | 163600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20250218 | 163500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20250218 | 163400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20250218 | 163300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20250218 | 163200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20250218 | 163100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20250218 | 163000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20250218 | 162900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20250218 | 162800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20250218 | 162700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20250218 | 162600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20250218 | 162500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20250218 | 162400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20250218 | 162300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20250218 | 162200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 3160 |
| 183 | 20250218 | 162100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20250218 | 162000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20250218 | 161900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20250218 | 161800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20250218 | 161700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20250218 | 161600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20250218 | 161500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20250218 | 161400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20250218 | 161300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20250218 | 161200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20250218 | 161100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20250218 | 161000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20250218 | 160900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20250218 | 160800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20250218 | 160700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20250218 | 160600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20250218 | 160500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20250218 | 160400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20250218 | 160300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20250218 | 160200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20250218 | 160100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20250218 | 160000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20250218 | 155900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20250218 | 155800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20250218 | 155700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20250218 | 155600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20250218 | 155500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20250218 | 155400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20250218 | 155300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20250218 | 155200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 3160 |
| 213 | 20250218 | 155100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20250218 | 155000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20250218 | 154900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20250218 | 154800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20250218 | 154700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20250218 | 154600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20250218 | 154500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20250218 | 154400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20250218 | 154300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20250218 | 154200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20250218 | 154100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20250218 | 154000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20250218 | 153900 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20250218 | 153800 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20250218 | 153700 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20250218 | 153600 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20250218 | 153500 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20250218 | 153400 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20250218 | 153300 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20250218 | 153200 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20250218 | 153100 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20250218 | 153000 | 4824114550 | 21600 | 21600 | 21600 | 21600 | 3160 |
| 235 | 20250218 | 152900 | 4755858550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20250218 | 152800 | 4755858550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20250218 | 152700 | 4755858550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20250218 | 152600 | 4755858550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20250218 | 152500 | 4755858550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20250218 | 152400 | 4755858550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20250218 | 152300 | 4755858550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20250218 | 152200 | 4755858550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 243 | 20250218 | 152100 | 4755858550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20250218 | 152000 | 4755858550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20250218 | 151900 | 4755858550 | 21650 | 21700 | 21700 | 21600 | 846 |
| 246 | 20250218 | 151800 | 4737539400 | 21650 | 21650 | 21650 | 21650 | 859 |
| 247 | 20250218 | 151700 | 4718942050 | 21650 | 21700 | 21700 | 21650 | 238 |
| 248 | 20250218 | 151600 | 4713789200 | 21700 | 21650 | 21700 | 21650 | 82 |
| 249 | 20250218 | 151500 | 4712012600 | 21700 | 21750 | 21750 | 21650 | 134 |
| 250 | 20250218 | 151400 | 4709104650 | 21750 | 21750 | 21750 | 21700 | 110 |
| 251 | 20250218 | 151300 | 4706713750 | 21750 | 21750 | 21750 | 21650 | 309 |
| 252 | 20250218 | 151200 | 4700019150 | 21700 | 21650 | 21700 | 21650 | 740 |
| 253 | 20250218 | 151100 | 4683970200 | 21700 | 21650 | 21700 | 21650 | 132 |
| 254 | 20250218 | 151000 | 4681107650 | 21700 | 21700 | 21750 | 21650 | 673 |
| 255 | 20250218 | 150900 | 4666502450 | 21700 | 21650 | 21700 | 21650 | 1727 |
| 256 | 20250218 | 150800 | 4629111900 | 21750 | 21700 | 21750 | 21650 | 612 |
| 257 | 20250218 | 150700 | 4615831250 | 21750 | 21700 | 21750 | 21650 | 958 |
| 258 | 20250218 | 150600 | 4595046150 | 21700 | 21650 | 21700 | 21600 | 49 |
| 259 | 20250218 | 150500 | 4593985350 | 21650 | 21650 | 21650 | 21600 | 132 |
| 260 | 20250218 | 150400 | 4591131600 | 21650 | 21600 | 21650 | 21600 | 705 |
| 261 | 20250218 | 150300 | 4575900850 | 21600 | 21650 | 21650 | 21600 | 307 |
| 262 | 20250218 | 150200 | 4569255050 | 21600 | 21650 | 21650 | 21600 | 111 |
| 263 | 20250218 | 150100 | 4566853900 | 21650 | 21600 | 21650 | 21600 | 111 |
| 264 | 20250218 | 150000 | 4564450950 | 21600 | 21650 | 21650 | 21600 | 126 |
| 265 | 20250218 | 145900 | 4561723300 | 21650 | 21700 | 21700 | 21650 | 44 |
| 266 | 20250218 | 145800 | 4560770550 | 21650 | 21600 | 21650 | 21600 | 38 |
| 267 | 20250218 | 145700 | 4559947950 | 21600 | 21650 | 21650 | 21600 | 113 |
| 268 | 20250218 | 145600 | 4557502300 | 21650 | 21650 | 21700 | 21650 | 36 |
| 269 | 20250218 | 145500 | 4556722700 | 21650 | 21650 | 21700 | 21600 | 223 |
| 270 | 20250218 | 145400 | 4551892600 | 21650 | 21600 | 21650 | 21600 | 22 |
| 271 | 20250218 | 145300 | 4551416900 | 21650 | 21600 | 21650 | 21600 | 217 |
| 272 | 20250218 | 145200 | 4546727550 | 21650 | 21650 | 21650 | 21650 | 165 |
| 273 | 20250218 | 145100 | 4543155300 | 21650 | 21600 | 21650 | 21600 | 684 |
| 274 | 20250218 | 145000 | 4528369300 | 21600 | 21650 | 21650 | 21600 | 35 |
| 275 | 20250218 | 144900 | 4527613100 | 21650 | 21650 | 21650 | 21600 | 189 |
| 276 | 20250218 | 144800 | 4523522200 | 21600 | 21600 | 21700 | 21600 | 188 |
| 277 | 20250218 | 144700 | 4519448150 | 21600 | 21650 | 21650 | 21600 | 135 |
| 278 | 20250218 | 144600 | 4516528400 | 21650 | 21600 | 21650 | 21600 | 233 |
| 279 | 20250218 | 144500 | 4511484950 | 21650 | 21700 | 21700 | 21600 | 945 |
| 280 | 20250218 | 144400 | 4491067250 | 21650 | 21700 | 21700 | 21650 | 685 |
| 281 | 20250218 | 144300 | 4476236450 | 21700 | 21700 | 21700 | 21650 | 146 |
| 282 | 20250218 | 144200 | 4473069900 | 21700 | 21700 | 21700 | 21650 | 2117 |
| 283 | 20250218 | 144100 | 4427232350 | 21700 | 21650 | 21700 | 21650 | 187 |
| 284 | 20250218 | 144000 | 4423179300 | 21700 | 21700 | 21700 | 21650 | 213 |
| 285 | 20250218 | 143900 | 4418561200 | 21700 | 21700 | 21700 | 21650 | 1900 |
| 286 | 20250218 | 143800 | 4377332150 | 21700 | 21700 | 21750 | 21700 | 295 |
| 287 | 20250218 | 143700 | 4370930450 | 21700 | 21700 | 21750 | 21700 | 54 |
| 288 | 20250218 | 143600 | 4369758450 | 21700 | 21700 | 21750 | 21700 | 25 |
| 289 | 20250218 | 143500 | 4369215100 | 21700 | 21700 | 21750 | 21700 | 457 |
| 290 | 20250218 | 143400 | 4359282250 | 21700 | 21750 | 21750 | 21700 | 142 |
| 291 | 20250218 | 143300 | 4356194250 | 21750 | 21750 | 21800 | 21700 | 595 |
| 292 | 20250218 | 143200 | 4343265000 | 21750 | 21750 | 21750 | 21700 | 84 |
| 293 | 20250218 | 143100 | 4341438100 | 21700 | 21750 | 21800 | 21700 | 996 |
| 294 | 20250218 | 143000 | 4319775500 | 21800 | 21750 | 21800 | 21750 | 50 |
| 295 | 20250218 | 142900 | 4318687300 | 21800 | 21750 | 21800 | 21750 | 12 |
| 296 | 20250218 | 142800 | 4318426100 | 21750 | 21800 | 21850 | 21750 | 530 |
| 297 | 20250218 | 142700 | 4306876600 | 21800 | 21800 | 21850 | 21800 | 55 |
| 298 | 20250218 | 142600 | 4305675950 | 21800 | 21850 | 21850 | 21800 | 375 |
| 299 | 20250218 | 142500 | 4297495900 | 21850 | 21800 | 21850 | 21800 | 108 |
| 300 | 20250218 | 142400 | 4295136300 | 21800 | 21850 | 21900 | 21800 | 428 |
| 301 | 20250218 | 142300 | 4285784450 | 21850 | 21950 | 21950 | 21850 | 2516 |
| 302 | 20250218 | 142200 | 4230690650 | 21950 | 22000 | 22000 | 21950 | 1018 |
| 303 | 20250218 | 142100 | 4208342250 | 22000 | 21950 | 22000 | 21900 | 2006 |
| 304 | 20250218 | 142000 | 4164297650 | 21900 | 21850 | 21950 | 21850 | 2128 |
| 305 | 20250218 | 141900 | 4117730000 | 21800 | 21800 | 21800 | 21750 | 1181 |
| 306 | 20250218 | 141800 | 4091987500 | 21750 | 21750 | 21750 | 21700 | 1094 |
| 307 | 20250218 | 141700 | 4068193500 | 21750 | 21750 | 21750 | 21700 | 673 |
| 308 | 20250218 | 141600 | 4053560150 | 21700 | 21700 | 21750 | 21700 | 148 |
| 309 | 20250218 | 141500 | 4050348450 | 21700 | 21700 | 21750 | 21700 | 79 |
| 310 | 20250218 | 141400 | 4048633950 | 21750 | 21700 | 21750 | 21700 | 196 |
| 311 | 20250218 | 141300 | 4044377550 | 21700 | 21750 | 21750 | 21700 | 297 |
| 312 | 20250218 | 141200 | 4037920200 | 21750 | 21700 | 21750 | 21700 | 549 |
| 313 | 20250218 | 141100 | 4025985250 | 21750 | 21700 | 21750 | 21700 | 722 |
| 314 | 20250218 | 141000 | 4010284450 | 21700 | 21700 | 21750 | 21700 | 34 |
| 315 | 20250218 | 140900 | 4009546450 | 21750 | 21700 | 21750 | 21700 | 40 |
| 316 | 20250218 | 140800 | 4008678250 | 21700 | 21700 | 21750 | 21700 | 333 |
| 317 | 20250218 | 140700 | 4001451900 | 21700 | 21700 | 21700 | 21700 | 51 |
| 318 | 20250218 | 140600 | 4000345200 | 21750 | 21700 | 21750 | 21700 | 29 |
| 319 | 20250218 | 140500 | 3999715700 | 21750 | 21700 | 21750 | 21700 | 73 |
| 320 | 20250218 | 140400 | 3998131400 | 21700 | 21700 | 21700 | 21650 | 133 |
| 321 | 20250218 | 140300 | 3995246150 | 21650 | 21700 | 21700 | 21650 | 3269 |
| 322 | 20250218 | 140200 | 3924313800 | 21700 | 21700 | 21750 | 21700 | 119 |
| 323 | 20250218 | 140100 | 3921729450 | 21700 | 21700 | 21750 | 21700 | 228 |
| 324 | 20250218 | 140000 | 3916781650 | 21750 | 21700 | 21750 | 21700 | 26 |
| 325 | 20250218 | 135900 | 3916216750 | 21700 | 21750 | 21750 | 21700 | 44 |
| 326 | 20250218 | 135800 | 3915260600 | 21700 | 21750 | 21750 | 21700 | 77 |
| 327 | 20250218 | 135700 | 3913589650 | 21750 | 21700 | 21750 | 21700 | 69 |
| 328 | 20250218 | 135600 | 3912092150 | 21700 | 21700 | 21750 | 21700 | 28 |
| 329 | 20250218 | 135500 | 3911484300 | 21750 | 21700 | 21750 | 21700 | 113 |
| 330 | 20250218 | 135400 | 3909027300 | 21700 | 21750 | 21750 | 21700 | 56 |
| 331 | 20250218 | 135300 | 3907811100 | 21700 | 21750 | 21750 | 21700 | 45 |
| 332 | 20250218 | 135200 | 3906834300 | 21750 | 21700 | 21750 | 21700 | 14 |
| 333 | 20250218 | 135100 | 3906530300 | 21750 | 21700 | 21750 | 21700 | 50 |
| 334 | 20250218 | 135000 | 3905445100 | 21700 | 21750 | 21750 | 21700 | 80 |
| 335 | 20250218 | 134900 | 3903708900 | 21700 | 21750 | 21750 | 21700 | 139 |
| 336 | 20250218 | 134800 | 3900689000 | 21700 | 21700 | 21700 | 21700 | 19 |
| 337 | 20250218 | 134700 | 3900276700 | 21700 | 21700 | 21750 | 21700 | 108 |
| 338 | 20250218 | 134600 | 3897932900 | 21700 | 21700 | 21750 | 21700 | 97 |
| 339 | 20250218 | 134500 | 3895827300 | 21700 | 21700 | 21700 | 21700 | 28 |
| 340 | 20250218 | 134400 | 3895219700 | 21650 | 21750 | 21750 | 21650 | 643 |
| 341 | 20250218 | 134300 | 3881290650 | 21700 | 21700 | 21700 | 21700 | 5 |
| 342 | 20250218 | 134200 | 3881182150 | 21700 | 21700 | 21750 | 21700 | 74 |
| 343 | 20250218 | 134100 | 3879576150 | 21700 | 21750 | 21750 | 21700 | 244 |
| 344 | 20250218 | 134000 | 3874281300 | 21700 | 21750 | 21750 | 21700 | 391 |
| 345 | 20250218 | 133900 | 3865796350 | 21700 | 21700 | 21700 | 21700 | 513 |
| 346 | 20250218 | 133800 | 3854664250 | 21750 | 21700 | 21750 | 21700 | 14 |
| 347 | 20250218 | 133700 | 3854360250 | 21750 | 21700 | 21750 | 21700 | 62 |
| 348 | 20250218 | 133600 | 3853014350 | 21750 | 21700 | 21750 | 21700 | 16 |
| 349 | 20250218 | 133500 | 3852666450 | 21700 | 21750 | 21750 | 21700 | 81 |
| 350 | 20250218 | 133400 | 3850908550 | 21700 | 21700 | 21700 | 21700 | 343 |
| 351 | 20250218 | 133300 | 3843465450 | 21750 | 21750 | 21750 | 21700 | 385 |
| 352 | 20250218 | 133200 | 3835102050 | 21750 | 21750 | 21800 | 21750 | 66 |
| 353 | 20250218 | 133100 | 3833666350 | 21750 | 21750 | 21800 | 21750 | 86 |
| 354 | 20250218 | 133000 | 3831795650 | 21700 | 21800 | 21800 | 21700 | 614 |
| 355 | 20250218 | 132900 | 3818441650 | 21750 | 21800 | 21800 | 21750 | 95 |
| 356 | 20250218 | 132800 | 3816373900 | 21800 | 21750 | 21800 | 21750 | 76 |
| 357 | 20250218 | 132700 | 3814718700 | 21800 | 21700 | 21800 | 21700 | 592 |
| 358 | 20250218 | 132600 | 3801843500 | 21700 | 21700 | 21750 | 21700 | 77 |
| 359 | 20250218 | 132500 | 3800172400 | 21700 | 21650 | 21700 | 21650 | 453 |
| 360 | 20250218 | 132400 | 3790343500 | 21650 | 21650 | 21650 | 21600 | 587 |
| 361 | 20250218 | 132300 | 3777660450 | 21700 | 21600 | 21700 | 21600 | 2240 |
| 362 | 20250218 | 132200 | 3729275750 | 21600 | 21700 | 21750 | 21600 | 1845 |
| 363 | 20250218 | 132100 | 3689370950 | 21700 | 21700 | 21700 | 21650 | 299 |
| 364 | 20250218 | 132000 | 3682890150 | 21650 | 21700 | 21700 | 21650 | 1021 |
| 365 | 20250218 | 131900 | 3660735450 | 21750 | 21700 | 21750 | 21700 | 57 |
| 366 | 20250218 | 131800 | 3659498350 | 21700 | 21750 | 21800 | 21700 | 5597 |
| 367 | 20250218 | 131700 | 3538031700 | 21700 | 21750 | 21750 | 21700 | 31 |
| 368 | 20250218 | 131600 | 3537358800 | 21750 | 21800 | 21800 | 21750 | 211 |
| 369 | 20250218 | 131500 | 3532769350 | 21750 | 21750 | 21750 | 21750 | 216 |
| 370 | 20250218 | 131400 | 3528071350 | 21800 | 21800 | 21800 | 21750 | 58 |
| 371 | 20250218 | 131300 | 3526809100 | 21750 | 21800 | 21800 | 21750 | 17 |
| 372 | 20250218 | 131200 | 3526438850 | 21750 | 21800 | 21800 | 21750 | 259 |
| 373 | 20250218 | 131100 | 3520805300 | 21750 | 21750 | 21750 | 21750 | 18 |
| 374 | 20250218 | 131000 | 3520413800 | 21800 | 21750 | 21800 | 21750 | 39 |
| 375 | 20250218 | 130900 | 3519565250 | 21800 | 21750 | 21800 | 21750 | 81 |
| 376 | 20250218 | 130800 | 3517800050 | 21750 | 21750 | 21800 | 21750 | 66 |
| 377 | 20250218 | 130700 | 3516363850 | 21750 | 21800 | 21800 | 21750 | 16 |
| 378 | 20250218 | 130600 | 3516015650 | 21750 | 21750 | 21750 | 21750 | 27 |
| 379 | 20250218 | 130500 | 3515428400 | 21800 | 21750 | 21800 | 21750 | 541 |
| 380 | 20250218 | 130400 | 3503636450 | 21800 | 21750 | 21800 | 21750 | 34 |
| 381 | 20250218 | 130300 | 3502896750 | 21750 | 21750 | 21800 | 21750 | 275 |
| 382 | 20250218 | 130200 | 3496915300 | 21750 | 21800 | 21800 | 21750 | 78 |
| 383 | 20250218 | 130100 | 3495218600 | 21750 | 21800 | 21800 | 21750 | 79 |
| 384 | 20250218 | 130000 | 3493499800 | 21850 | 21800 | 21850 | 21750 | 24 |
| 385 | 20250218 | 125900 | 3492977000 | 21800 | 21800 | 21850 | 21800 | 31 |
| 386 | 20250218 | 125800 | 3492301000 | 21800 | 21800 | 21800 | 21750 | 51 |
| 387 | 20250218 | 125700 | 3491189800 | 21850 | 21750 | 21850 | 21750 | 181 |
| 388 | 20250218 | 125600 | 3487241950 | 21800 | 21750 | 21800 | 21750 | 47 |
| 389 | 20250218 | 125500 | 3486217750 | 21800 | 21750 | 21800 | 21750 | 31 |
| 390 | 20250218 | 125400 | 3485543300 | 21800 | 21800 | 21850 | 21800 | 284 |
| 391 | 20250218 | 125300 | 3479351900 | 21800 | 21850 | 21850 | 21800 | 21 |
| 392 | 20250218 | 125200 | 3478893900 | 21800 | 21850 | 21850 | 21800 | 128 |
| 393 | 20250218 | 125100 | 3476103300 | 21850 | 21800 | 21850 | 21800 | 68 |
| 394 | 20250218 | 125000 | 3474620150 | 21850 | 21800 | 21850 | 21800 | 52 |
| 395 | 20250218 | 124900 | 3473485750 | 21800 | 21800 | 21800 | 21800 | 94 |
| 396 | 20250218 | 124800 | 3471436550 | 21750 | 21800 | 21800 | 21750 | 162 |
| 397 | 20250218 | 124700 | 3467905950 | 21800 | 21800 | 21800 | 21800 | 97 |
| 398 | 20250218 | 124600 | 3465791350 | 21850 | 21800 | 21850 | 21750 | 60 |
| 399 | 20250218 | 124500 | 3464483450 | 21850 | 21800 | 21850 | 21800 | 11 |
| 400 | 20250218 | 124400 | 3464243350 | 21750 | 21800 | 21850 | 21750 | 98 |
| 401 | 20250218 | 124300 | 3462108550 | 21800 | 21850 | 21850 | 21800 | 391 |
| 402 | 20250218 | 124200 | 3453567600 | 21850 | 21800 | 21850 | 21800 | 36 |
| 403 | 20250218 | 124100 | 3452781600 | 21850 | 21800 | 21850 | 21800 | 149 |
| 404 | 20250218 | 124000 | 3449533200 | 21800 | 21800 | 21850 | 21800 | 106 |
| 405 | 20250218 | 123900 | 3447220800 | 21850 | 21800 | 21850 | 21800 | 58 |
| 406 | 20250218 | 123800 | 3445956150 | 21800 | 21850 | 21850 | 21800 | 10 |
| 407 | 20250218 | 123700 | 3445737900 | 21850 | 21800 | 21850 | 21800 | 41 |
| 408 | 20250218 | 123600 | 3444843400 | 21800 | 21800 | 21850 | 21800 | 104 |
| 409 | 20250218 | 123500 | 3442575000 | 21800 | 21750 | 21850 | 21750 | 47 |
| 410 | 20250218 | 123400 | 3441550950 | 21850 | 21850 | 21850 | 21850 | 6 |
| 411 | 20250218 | 123300 | 3441419850 | 21800 | 21800 | 21800 | 21750 | 159 |
| 412 | 20250218 | 123200 | 3437959350 | 21800 | 21850 | 21850 | 21750 | 117 |
| 413 | 20250218 | 123100 | 3435407850 | 21850 | 21750 | 21850 | 21750 | 160 |
| 414 | 20250218 | 123000 | 3431920300 | 21800 | 21800 | 21800 | 21750 | 44 |
| 415 | 20250218 | 122900 | 3430962600 | 21750 | 21800 | 21800 | 21750 | 72 |
| 416 | 20250218 | 122800 | 3429394250 | 21750 | 21800 | 21800 | 21750 | 150 |
| 417 | 20250218 | 122700 | 3426126750 | 21800 | 21700 | 21800 | 21700 | 16 |
| 418 | 20250218 | 122600 | 3425779150 | 21750 | 21750 | 21750 | 21700 | 283 |
| 419 | 20250218 | 122500 | 3419625150 | 21750 | 21700 | 21800 | 21700 | 1303 |
| 420 | 20250218 | 122400 | 3391284000 | 21700 | 21700 | 21700 | 21650 | 147 |
| 421 | 20250218 | 122300 | 3388095600 | 21700 | 21650 | 21700 | 21650 | 688 |
| 422 | 20250218 | 122200 | 3373188250 | 21650 | 21650 | 21650 | 21600 | 154 |
| 423 | 20250218 | 122100 | 3369857950 | 21600 | 21650 | 21650 | 21600 | 168 |
| 424 | 20250218 | 122000 | 3366227050 | 21650 | 21650 | 21650 | 21650 | 31 |
| 425 | 20250218 | 121900 | 3365555900 | 21650 | 21650 | 21650 | 21600 | 180 |
| 426 | 20250218 | 121800 | 3361662050 | 21650 | 21650 | 21650 | 21600 | 95 |
| 427 | 20250218 | 121700 | 3359609650 | 21600 | 21700 | 21700 | 21600 | 278 |
| 428 | 20250218 | 121600 | 3353589900 | 21700 | 21650 | 21700 | 21650 | 576 |
| 429 | 20250218 | 121500 | 3341110950 | 21650 | 21700 | 21700 | 21650 | 39 |
| 430 | 20250218 | 121400 | 3340266050 | 21650 | 21700 | 21700 | 21650 | 204 |
| 431 | 20250218 | 121300 | 3335840300 | 21700 | 21700 | 21750 | 21700 | 99 |
| 432 | 20250218 | 121200 | 3333691800 | 21700 | 21700 | 21750 | 21700 | 71 |
| 433 | 20250218 | 121100 | 3332149250 | 21750 | 21750 | 21750 | 21700 | 67 |
| 434 | 20250218 | 121000 | 3330693500 | 21700 | 21700 | 21700 | 21700 | 54 |
| 435 | 20250218 | 120900 | 3329521700 | 21750 | 21750 | 21750 | 21700 | 27 |
| 436 | 20250218 | 120800 | 3328935100 | 21700 | 21700 | 21750 | 21700 | 59 |
| 437 | 20250218 | 120700 | 3327654600 | 21700 | 21750 | 21750 | 21700 | 66 |
| 438 | 20250218 | 120600 | 3326222200 | 21700 | 21750 | 21750 | 21700 | 1559 |
| 439 | 20250218 | 120500 | 3292383500 | 21750 | 21750 | 21800 | 21750 | 87 |
| 440 | 20250218 | 120400 | 3290489600 | 21750 | 21750 | 21800 | 21750 | 66 |
| 441 | 20250218 | 120300 | 3289053900 | 21750 | 21750 | 21800 | 21750 | 72 |
| 442 | 20250218 | 120200 | 3287487700 | 21750 | 21850 | 21850 | 21750 | 376 |
| 443 | 20250218 | 120100 | 3279292100 | 21850 | 21850 | 21850 | 21800 | 172 |
| 444 | 20250218 | 120000 | 3275536800 | 21800 | 21850 | 21850 | 21800 | 33 |
| 445 | 20250218 | 115900 | 3274816400 | 21850 | 21800 | 21850 | 21750 | 373 |
| 446 | 20250218 | 115800 | 3266685600 | 21750 | 21750 | 21800 | 21750 | 339 |
| 447 | 20250218 | 115700 | 3259312150 | 21750 | 21750 | 21800 | 21750 | 111 |
| 448 | 20250218 | 115600 | 3256896600 | 21750 | 21750 | 21750 | 21750 | 27 |
| 449 | 20250218 | 115500 | 3256309350 | 21800 | 21750 | 21800 | 21750 | 161 |
| 450 | 20250218 | 115400 | 3252807400 | 21750 | 21800 | 21800 | 21750 | 71 |
| 451 | 20250218 | 115300 | 3251260450 | 21800 | 21750 | 21800 | 21750 | 529 |
| 452 | 20250218 | 115200 | 3239728900 | 21800 | 21850 | 21850 | 21800 | 7 |
| 453 | 20250218 | 115100 | 3239576150 | 21850 | 21800 | 21850 | 21750 | 285 |
| 454 | 20250218 | 115000 | 3233357100 | 21800 | 21800 | 21800 | 21750 | 361 |
| 455 | 20250218 | 114900 | 3225494100 | 21850 | 21850 | 21850 | 21800 | 170 |
| 456 | 20250218 | 114800 | 3221784600 | 21850 | 21800 | 21850 | 21800 | 81 |
| 457 | 20250218 | 114700 | 3220016150 | 21850 | 21850 | 21850 | 21800 | 34 |
| 458 | 20250218 | 114600 | 3219274500 | 21800 | 21800 | 21800 | 21800 | 34 |
| 459 | 20250218 | 114500 | 3218533300 | 21850 | 21900 | 21900 | 21850 | 78 |
| 460 | 20250218 | 114400 | 3216825400 | 21900 | 21900 | 21900 | 21850 | 559 |
| 461 | 20250218 | 114300 | 3204583950 | 21900 | 21850 | 21900 | 21800 | 1775 |
| 462 | 20250218 | 114200 | 3165761900 | 21800 | 21800 | 21800 | 21800 | 67 |
| 463 | 20250218 | 114100 | 3164301300 | 21800 | 21750 | 21800 | 21700 | 154 |
| 464 | 20250218 | 114000 | 3160947450 | 21800 | 21750 | 21800 | 21750 | 80 |
| 465 | 20250218 | 113900 | 3159205200 | 21750 | 21750 | 21800 | 21750 | 575 |
| 466 | 20250218 | 113800 | 3146698750 | 21800 | 21800 | 21800 | 21750 | 548 |
| 467 | 20250218 | 113700 | 3134777900 | 21800 | 21750 | 21800 | 21750 | 9 |
| 468 | 20250218 | 113600 | 3134582000 | 21750 | 21750 | 21800 | 21750 | 310 |
| 469 | 20250218 | 113500 | 3127839300 | 21700 | 21750 | 21750 | 21700 | 17 |
| 470 | 20250218 | 113400 | 3127470200 | 21700 | 21700 | 21700 | 21700 | 186 |
| 471 | 20250218 | 113300 | 3123434000 | 21700 | 21700 | 21750 | 21700 | 21 |
| 472 | 20250218 | 113200 | 3122978150 | 21700 | 21700 | 21750 | 21700 | 63 |
| 473 | 20250218 | 113100 | 3121610650 | 21750 | 21750 | 21750 | 21700 | 1336 |
| 474 | 20250218 | 113000 | 3092600050 | 21800 | 21800 | 21800 | 21800 | 78 |
| 475 | 20250218 | 112900 | 3090899650 | 21800 | 21850 | 21850 | 21800 | 68 |
| 476 | 20250218 | 112800 | 3089417050 | 21850 | 21800 | 21850 | 21750 | 87 |
| 477 | 20250218 | 112700 | 3087521050 | 21800 | 21800 | 21850 | 21750 | 1751 |
| 478 | 20250218 | 112600 | 3049374650 | 21850 | 21900 | 21900 | 21700 | 88 |
| 479 | 20250218 | 112500 | 3047459250 | 21550 | 21950 | 21950 | 21550 | 10139 |
| 480 | 20250218 | 112400 | 2827095650 | 21950 | 22000 | 22000 | 21950 | 745 |
| 481 | 20250218 | 112300 | 2810739950 | 21950 | 21950 | 21950 | 21750 | 630 |
| 482 | 20250218 | 112200 | 2796937600 | 21950 | 22000 | 22050 | 21950 | 3440 |
| 483 | 20250218 | 112100 | 2721240200 | 22000 | 21950 | 22000 | 21950 | 1435 |
| 484 | 20250218 | 112000 | 2689718750 | 21950 | 21900 | 22000 | 21900 | 6813 |
| 485 | 20250218 | 111900 | 2540038600 | 21900 | 21900 | 21900 | 21850 | 1160 |
| 486 | 20250218 | 111800 | 2514637550 | 21800 | 21750 | 21900 | 21700 | 1332 |
| 487 | 20250218 | 111700 | 2485556700 | 21800 | 21800 | 21800 | 21800 | 440 |
| 488 | 20250218 | 111600 | 2475964700 | 21750 | 21700 | 21750 | 21650 | 641 |
| 489 | 20250218 | 111500 | 2462047550 | 21650 | 21700 | 21700 | 21600 | 117 |
| 490 | 20250218 | 111400 | 2459517450 | 21600 | 21650 | 21700 | 21600 | 477 |
| 491 | 20250218 | 111300 | 2449187700 | 21600 | 21650 | 21650 | 21600 | 109 |
| 492 | 20250218 | 111200 | 2446828300 | 21600 | 21600 | 21650 | 21600 | 372 |
| 493 | 20250218 | 111100 | 2438792900 | 21600 | 21600 | 21600 | 21600 | 29 |
| 494 | 20250218 | 111000 | 2438166500 | 21650 | 21600 | 21650 | 21600 | 298 |
| 495 | 20250218 | 110900 | 2431729500 | 21600 | 21650 | 21650 | 21550 | 395 |
| 496 | 20250218 | 110800 | 2423195200 | 21600 | 21600 | 21650 | 21600 | 61 |
| 497 | 20250218 | 110700 | 2421877500 | 21600 | 21600 | 21600 | 21600 | 31 |
| 498 | 20250218 | 110600 | 2421207900 | 21600 | 21600 | 21600 | 21600 | 80 |
| 499 | 20250218 | 110500 | 2419479900 | 21600 | 21550 | 21600 | 21550 | 676 |
| 500 | 20250218 | 110400 | 2404882100 | 21600 | 21600 | 21600 | 21550 | 126 |
| 501 | 20250218 | 110300 | 2402162450 | 21550 | 21600 | 21600 | 21550 | 95 |
| 502 | 20250218 | 110200 | 2400114600 | 21600 | 21550 | 21600 | 21550 | 644 |
| 503 | 20250218 | 110100 | 2386234750 | 21550 | 21650 | 21650 | 21550 | 88 |
| 504 | 20250218 | 110000 | 2384335650 | 21550 | 21600 | 21650 | 21550 | 158 |
| 505 | 20250218 | 105900 | 2380926100 | 21550 | 21550 | 21600 | 21550 | 500 |
| 506 | 20250218 | 105800 | 2370150850 | 21550 | 21550 | 21600 | 21550 | 112 |
| 507 | 20250218 | 105700 | 2367736950 | 21550 | 21600 | 21600 | 21550 | 207 |
| 508 | 20250218 | 105600 | 2363267000 | 21600 | 21600 | 21600 | 21600 | 251 |
| 509 | 20250218 | 105500 | 2357845400 | 21650 | 21600 | 21650 | 21600 | 25 |
| 510 | 20250218 | 105400 | 2357305350 | 21600 | 21600 | 21650 | 21550 | 370 |
| 511 | 20250218 | 105300 | 2349319350 | 21550 | 21650 | 21650 | 21550 | 1006 |
| 512 | 20250218 | 105200 | 2327590400 | 21650 | 21650 | 21650 | 21600 | 66 |
| 513 | 20250218 | 105100 | 2326162350 | 21600 | 21600 | 21650 | 21600 | 310 |
| 514 | 20250218 | 105000 | 2319465950 | 21650 | 21600 | 21650 | 21600 | 94 |
| 515 | 20250218 | 104900 | 2317435500 | 21600 | 21600 | 21600 | 21600 | 53 |
| 516 | 20250218 | 104800 | 2316290700 | 21600 | 21600 | 21700 | 21600 | 156 |
| 517 | 20250218 | 104700 | 2312919600 | 21600 | 21650 | 21650 | 21600 | 149 |
| 518 | 20250218 | 104600 | 2309694750 | 21650 | 21650 | 21650 | 21600 | 55 |
| 519 | 20250218 | 104500 | 2308506450 | 21650 | 21700 | 21700 | 21650 | 1959 |
| 520 | 20250218 | 104400 | 2266094000 | 21700 | 21650 | 21700 | 21650 | 116 |
| 521 | 20250218 | 104300 | 2263582450 | 21650 | 21700 | 21700 | 21650 | 57 |
| 522 | 20250218 | 104200 | 2262347900 | 21650 | 21700 | 21750 | 21650 | 618 |
| 523 | 20250218 | 104100 | 2248923700 | 21700 | 21650 | 21700 | 21650 | 54 |
| 524 | 20250218 | 104000 | 2247754450 | 21700 | 21700 | 21700 | 21700 | 93 |
| 525 | 20250218 | 103900 | 2245736350 | 21700 | 21650 | 21700 | 21650 | 142 |
| 526 | 20250218 | 103800 | 2242661900 | 21650 | 21650 | 21650 | 21650 | 39 |
| 527 | 20250218 | 103700 | 2241817550 | 21700 | 21700 | 21700 | 21700 | 53 |
| 528 | 20250218 | 103600 | 2240667450 | 21700 | 21650 | 21700 | 21650 | 184 |
| 529 | 20250218 | 103500 | 2236675900 | 21700 | 21700 | 21700 | 21700 | 303 |
| 530 | 20250218 | 103400 | 2230100800 | 21700 | 21700 | 21700 | 21650 | 474 |
| 531 | 20250218 | 103300 | 2219825050 | 21700 | 21700 | 21750 | 21700 | 143 |
| 532 | 20250218 | 103200 | 2216719450 | 21700 | 21700 | 21700 | 21700 | 491 |
| 533 | 20250218 | 103100 | 2206064750 | 21700 | 21700 | 21700 | 21700 | 252 |
| 534 | 20250218 | 103000 | 2200596350 | 21750 | 21700 | 21750 | 21700 | 45 |
| 535 | 20250218 | 102900 | 2199618300 | 21700 | 21750 | 21850 | 21700 | 375 |
| 536 | 20250218 | 102800 | 2191457900 | 21750 | 21700 | 21900 | 21700 | 1236 |
| 537 | 20250218 | 102700 | 2164456400 | 21700 | 21700 | 21700 | 21700 | 238 |
| 538 | 20250218 | 102600 | 2159291800 | 21700 | 21700 | 21700 | 21700 | 110 |
| 539 | 20250218 | 102500 | 2156904800 | 21650 | 21700 | 21700 | 21650 | 64 |
| 540 | 20250218 | 102400 | 2155518400 | 21700 | 21800 | 21800 | 21650 | 1155 |
| 541 | 20250218 | 102300 | 2130437550 | 21700 | 21800 | 21800 | 21700 | 1087 |
| 542 | 20250218 | 102200 | 2106743650 | 21800 | 21700 | 21800 | 21700 | 117 |
| 543 | 20250218 | 102100 | 2104193250 | 21750 | 21700 | 21750 | 21700 | 92 |
| 544 | 20250218 | 102000 | 2102194500 | 21750 | 21700 | 21750 | 21700 | 345 |
| 545 | 20250218 | 101900 | 2094692000 | 21750 | 21650 | 21750 | 21650 | 458 |
| 546 | 20250218 | 101800 | 2084740750 | 21650 | 21650 | 21700 | 21650 | 119 |
| 547 | 20250218 | 101700 | 2082161400 | 21650 | 21700 | 21700 | 21650 | 724 |
| 548 | 20250218 | 101600 | 2066483900 | 21700 | 21750 | 21750 | 21700 | 714 |
| 549 | 20250218 | 101500 | 2050989200 | 21750 | 21800 | 21800 | 21750 | 247 |
| 550 | 20250218 | 101400 | 2045611950 | 21750 | 21850 | 21850 | 21750 | 632 |
| 551 | 20250218 | 101300 | 2031806700 | 21850 | 21800 | 21850 | 21750 | 777 |
| 552 | 20250218 | 101200 | 2014848200 | 21800 | 21700 | 21800 | 21700 | 628 |
| 553 | 20250218 | 101100 | 2001189800 | 21700 | 21750 | 21750 | 21700 | 1373 |
| 554 | 20250218 | 101000 | 1971395100 | 21700 | 21800 | 21800 | 21700 | 359 |
| 555 | 20250218 | 100900 | 1963581100 | 21800 | 21800 | 21800 | 21700 | 626 |
| 556 | 20250218 | 100800 | 1949950250 | 21800 | 21900 | 21950 | 21800 | 412 |
| 557 | 20250218 | 100700 | 1940935450 | 21900 | 21900 | 21950 | 21900 | 973 |
| 558 | 20250218 | 100600 | 1919623750 | 21900 | 21900 | 22000 | 21800 | 4707 |
| 559 | 20250218 | 100500 | 1816246250 | 21900 | 21700 | 21950 | 21700 | 12383 |
| 560 | 20250218 | 100400 | 1545929450 | 21650 | 21600 | 21650 | 21600 | 331 |
| 561 | 20250218 | 100300 | 1538774850 | 21650 | 21600 | 21650 | 21600 | 639 |
| 562 | 20250218 | 100200 | 1524956750 | 21600 | 21600 | 21650 | 21600 | 948 |
| 563 | 20250218 | 100100 | 1504464950 | 21600 | 21550 | 21600 | 21550 | 46 |
| 564 | 20250218 | 100000 | 1503471450 | 21550 | 21500 | 21650 | 21500 | 444 |
| 565 | 20250218 | 095900 | 1493902700 | 21500 | 21550 | 21600 | 21500 | 181 |
| 566 | 20250218 | 095800 | 1489996900 | 21500 | 21550 | 21550 | 21500 | 336 |
| 567 | 20250218 | 095700 | 1482756150 | 21650 | 21600 | 21650 | 21550 | 1403 |
| 568 | 20250218 | 095600 | 1452459900 | 21600 | 21600 | 21650 | 21600 | 125 |
| 569 | 20250218 | 095500 | 1449757400 | 21600 | 21600 | 21600 | 21600 | 216 |
| 570 | 20250218 | 095400 | 1445091800 | 21600 | 21600 | 21650 | 21550 | 355 |
| 571 | 20250218 | 095300 | 1437424200 | 21600 | 21650 | 21650 | 21600 | 1101 |
| 572 | 20250218 | 095200 | 1413590850 | 21650 | 21600 | 21650 | 21600 | 173 |
| 573 | 20250218 | 095100 | 1409846100 | 21650 | 21650 | 21700 | 21600 | 166 |
| 574 | 20250218 | 095000 | 1406246750 | 21650 | 21700 | 21700 | 21600 | 45 |
| 575 | 20250218 | 094900 | 1405274200 | 21600 | 21700 | 21700 | 21550 | 128 |
| 576 | 20250218 | 094800 | 1402503600 | 21650 | 21650 | 21650 | 21550 | 432 |
| 577 | 20250218 | 094700 | 1393176600 | 21550 | 21700 | 21700 | 21550 | 178 |
| 578 | 20250218 | 094600 | 1389325450 | 21700 | 21700 | 21750 | 21700 | 372 |
| 579 | 20250218 | 094500 | 1381238700 | 21750 | 21600 | 21750 | 21500 | 3980 |
| 580 | 20250218 | 094400 | 1294968350 | 21600 | 21600 | 21600 | 21500 | 405 |
| 581 | 20250218 | 094300 | 1286231300 | 21500 | 21500 | 21550 | 21500 | 516 |
| 582 | 20250218 | 094200 | 1275133200 | 21500 | 21500 | 21500 | 21450 | 689 |
| 583 | 20250218 | 094100 | 1260324700 | 21500 | 21500 | 21550 | 21450 | 303 |
| 584 | 20250218 | 094000 | 1253810150 | 21450 | 21500 | 21500 | 21450 | 675 |
| 585 | 20250218 | 093900 | 1239322600 | 21500 | 21500 | 21500 | 21450 | 1587 |
| 586 | 20250218 | 093800 | 1205212900 | 21500 | 21550 | 21550 | 21500 | 768 |
| 587 | 20250218 | 093700 | 1188695900 | 21550 | 21500 | 21600 | 21500 | 946 |
| 588 | 20250218 | 093600 | 1168347450 | 21550 | 21500 | 21550 | 21500 | 115 |
| 589 | 20250218 | 093500 | 1165869950 | 21550 | 21500 | 21550 | 21500 | 2396 |
| 590 | 20250218 | 093400 | 1114354700 | 21500 | 21600 | 21600 | 21500 | 84 |
| 591 | 20250218 | 093300 | 1112547500 | 21550 | 21500 | 21550 | 21450 | 3522 |
| 592 | 20250218 | 093200 | 1036698550 | 21500 | 21500 | 21550 | 21500 | 2905 |
| 593 | 20250218 | 093100 | 974241000 | 21500 | 21550 | 21550 | 21500 | 577 |
| 594 | 20250218 | 093000 | 961808100 | 21550 | 21550 | 21550 | 21500 | 718 |
| 595 | 20250218 | 092900 | 946336200 | 21550 | 21550 | 21600 | 21550 | 1038 |
| 596 | 20250218 | 092800 | 923965800 | 21600 | 21600 | 21600 | 21600 | 1057 |
| 597 | 20250218 | 092700 | 901134600 | 21650 | 21700 | 21700 | 21550 | 1166 |
| 598 | 20250218 | 092600 | 875901650 | 21700 | 21700 | 21700 | 21650 | 64 |
| 599 | 20250218 | 092500 | 874513500 | 21700 | 21600 | 21750 | 21600 | 1305 |
| 600 | 20250218 | 092400 | 846222550 | 21650 | 21550 | 21650 | 21550 | 535 |
| 601 | 20250218 | 092300 | 834674250 | 21600 | 21600 | 21600 | 21600 | 2039 |
| 602 | 20250218 | 092200 | 790631850 | 21600 | 21600 | 21650 | 21600 | 266 |
| 603 | 20250218 | 092100 | 784886200 | 21600 | 21650 | 21650 | 21600 | 97 |
| 604 | 20250218 | 092000 | 782789450 | 21600 | 21700 | 21700 | 21600 | 2102 |
| 605 | 20250218 | 091900 | 737227650 | 21700 | 21550 | 21700 | 21550 | 1048 |
| 606 | 20250218 | 091800 | 714559000 | 21550 | 21550 | 21600 | 21550 | 577 |
| 607 | 20250218 | 091700 | 702124600 | 21500 | 21500 | 21500 | 21500 | 114 |
| 608 | 20250218 | 091600 | 699673600 | 21500 | 21450 | 21500 | 21450 | 228 |
| 609 | 20250218 | 091500 | 694779450 | 21500 | 21450 | 21500 | 21400 | 770 |
| 610 | 20250218 | 091400 | 678295250 | 21400 | 21400 | 21500 | 21350 | 2339 |
| 611 | 20250218 | 091300 | 628151750 | 21400 | 21450 | 21450 | 21400 | 739 |
| 612 | 20250218 | 091200 | 612327100 | 21400 | 21350 | 21450 | 21350 | 966 |
| 613 | 20250218 | 091100 | 591654800 | 21350 | 21400 | 21400 | 21350 | 1428 |
| 614 | 20250218 | 091000 | 561137950 | 21400 | 21500 | 21500 | 21400 | 1240 |
| 615 | 20250218 | 090900 | 534549100 | 21500 | 21600 | 21600 | 21450 | 1102 |
| 616 | 20250218 | 090800 | 510850800 | 21650 | 21650 | 21700 | 21550 | 1481 |
| 617 | 20250218 | 090700 | 478821200 | 21650 | 21650 | 21700 | 21650 | 1665 |
| 618 | 20250218 | 090600 | 442716600 | 21600 | 21650 | 21650 | 21500 | 4598 |
| 619 | 20250218 | 090500 | 343574350 | 21600 | 21650 | 21650 | 21550 | 2458 |
| 620 | 20250218 | 090400 | 290484300 | 21650 | 21700 | 21800 | 21600 | 2113 |
| 621 | 20250218 | 090300 | 244659350 | 21650 | 21650 | 21700 | 21650 | 1540 |
| 622 | 20250218 | 090200 | 211268300 | 21600 | 21650 | 21750 | 21600 | 986 |
| 623 | 20250218 | 090100 | 189911400 | 21600 | 21700 | 21700 | 21600 | 2932 |
| 624 | 20250218 | 090000 | 126415700 | 21650 | 21800 | 21850 | 21650 | 5807 |