32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 25602 |
| 3 | 20250219 | 185100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20250219 | 185000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20250219 | 184900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20250219 | 184800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20250219 | 184700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20250219 | 184600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20250219 | 184500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20250219 | 184400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20250219 | 184300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20250219 | 184200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20250219 | 184100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20250219 | 184000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20250219 | 183900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20250219 | 183800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20250219 | 183700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20250219 | 183600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20250219 | 183500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20250219 | 183400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20250219 | 183300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20250219 | 183200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20250219 | 183100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20250219 | 183000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20250219 | 182900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20250219 | 182800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20250219 | 182700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20250219 | 182600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20250219 | 182500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20250219 | 182400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20250219 | 182300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20250219 | 182200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 25602 |
| 33 | 20250219 | 182100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20250219 | 182000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20250219 | 181900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20250219 | 181800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20250219 | 181700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20250219 | 181600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20250219 | 181500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20250219 | 181400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20250219 | 181300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20250219 | 181200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20250219 | 181100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20250219 | 181000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20250219 | 180900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20250219 | 180800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20250219 | 180700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20250219 | 180600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20250219 | 180500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20250219 | 180400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20250219 | 180300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20250219 | 180200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20250219 | 180100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20250219 | 180000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20250219 | 175900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20250219 | 175800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20250219 | 175700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20250219 | 175600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20250219 | 175500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20250219 | 175400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20250219 | 175300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20250219 | 175200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 25602 |
| 63 | 20250219 | 175100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20250219 | 175000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20250219 | 174900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20250219 | 174800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20250219 | 174700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20250219 | 174600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20250219 | 174500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20250219 | 174400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20250219 | 174300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20250219 | 174200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20250219 | 174100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20250219 | 174000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20250219 | 173900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20250219 | 173800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20250219 | 173700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20250219 | 173600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20250219 | 173500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20250219 | 173400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20250219 | 173300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20250219 | 173200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20250219 | 173100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20250219 | 173000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20250219 | 172900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20250219 | 172800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20250219 | 172700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20250219 | 172600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20250219 | 172500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20250219 | 172400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20250219 | 172300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20250219 | 172200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 25602 |
| 93 | 20250219 | 172100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20250219 | 172000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20250219 | 171900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20250219 | 171800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20250219 | 171700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20250219 | 171600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20250219 | 171500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20250219 | 171400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20250219 | 171300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20250219 | 171200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20250219 | 171100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20250219 | 171000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20250219 | 170900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20250219 | 170800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20250219 | 170700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20250219 | 170600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20250219 | 170500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20250219 | 170400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20250219 | 170300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20250219 | 170200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20250219 | 170100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20250219 | 170000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20250219 | 165900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20250219 | 165800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20250219 | 165700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20250219 | 165600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20250219 | 165500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20250219 | 165400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20250219 | 165300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20250219 | 165200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 25602 |
| 123 | 20250219 | 165100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20250219 | 165000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20250219 | 164900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20250219 | 164800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20250219 | 164700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20250219 | 164600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20250219 | 164500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20250219 | 164400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20250219 | 164300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20250219 | 164200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20250219 | 164100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20250219 | 164000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20250219 | 163900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20250219 | 163800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20250219 | 163700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20250219 | 163600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20250219 | 163500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20250219 | 163400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20250219 | 163300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20250219 | 163200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20250219 | 163100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20250219 | 163000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20250219 | 162900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20250219 | 162800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20250219 | 162700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20250219 | 162600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20250219 | 162500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20250219 | 162400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20250219 | 162300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20250219 | 162200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 25602 |
| 153 | 20250219 | 162100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20250219 | 162000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20250219 | 161900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20250219 | 161800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20250219 | 161700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20250219 | 161600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20250219 | 161500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20250219 | 161400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20250219 | 161300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20250219 | 161200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20250219 | 161100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20250219 | 161000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20250219 | 160900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20250219 | 160800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20250219 | 160700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20250219 | 160600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20250219 | 160500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20250219 | 160400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20250219 | 160300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20250219 | 160200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20250219 | 160100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20250219 | 160000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20250219 | 155900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20250219 | 155800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20250219 | 155700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20250219 | 155600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20250219 | 155500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20250219 | 155400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20250219 | 155300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20250219 | 155200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 25602 |
| 183 | 20250219 | 155100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20250219 | 155000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20250219 | 154900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20250219 | 154800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20250219 | 154700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20250219 | 154600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20250219 | 154500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20250219 | 154400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20250219 | 154300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20250219 | 154200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20250219 | 154100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20250219 | 154000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20250219 | 153900 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20250219 | 153800 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20250219 | 153700 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20250219 | 153600 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20250219 | 153500 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20250219 | 153400 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20250219 | 153300 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20250219 | 153200 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20250219 | 153100 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20250219 | 153000 | 35700327250 | 21600 | 21600 | 21600 | 21600 | 25602 |
| 205 | 20250219 | 152900 | 35147324050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20250219 | 152800 | 35147324050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20250219 | 152700 | 35147324050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20250219 | 152600 | 35147324050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20250219 | 152500 | 35147324050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20250219 | 152400 | 35147324050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20250219 | 152300 | 35147324050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20250219 | 152200 | 35147324050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 213 | 20250219 | 152100 | 35147324050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20250219 | 152000 | 35147324050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20250219 | 151900 | 35147324050 | 21600 | 21600 | 21600 | 21550 | 3789 |
| 216 | 20250219 | 151800 | 35065623750 | 21600 | 21600 | 21600 | 21550 | 1705 |
| 217 | 20250219 | 151700 | 35028834050 | 21550 | 21600 | 21600 | 21550 | 1442 |
| 218 | 20250219 | 151600 | 34997731550 | 21600 | 21600 | 21600 | 21500 | 2840 |
| 219 | 20250219 | 151500 | 34936471000 | 21600 | 21600 | 21600 | 21550 | 3500 |
| 220 | 20250219 | 151400 | 34860983050 | 21550 | 21550 | 21600 | 21500 | 1588 |
| 221 | 20250219 | 151300 | 34826745250 | 21550 | 21550 | 21600 | 21500 | 4486 |
| 222 | 20250219 | 151200 | 34730150500 | 21550 | 21550 | 21550 | 21500 | 1217 |
| 223 | 20250219 | 151100 | 34703929300 | 21550 | 21600 | 21600 | 21500 | 3753 |
| 224 | 20250219 | 151000 | 34623152200 | 21600 | 21550 | 21600 | 21500 | 2416 |
| 225 | 20250219 | 150900 | 34571086750 | 21550 | 21550 | 21550 | 21500 | 4035 |
| 226 | 20250219 | 150800 | 34484165200 | 21500 | 21550 | 21550 | 21500 | 4048 |
| 227 | 20250219 | 150700 | 34397071850 | 21550 | 21550 | 21600 | 21550 | 3154 |
| 228 | 20250219 | 150600 | 34329078050 | 21600 | 21550 | 21600 | 21550 | 4475 |
| 229 | 20250219 | 150500 | 34232584450 | 21550 | 21600 | 21650 | 21550 | 18122 |
| 230 | 20250219 | 150400 | 33841425650 | 21600 | 21700 | 21700 | 21600 | 10258 |
| 231 | 20250219 | 150300 | 33619391500 | 21700 | 21700 | 21700 | 21650 | 1071 |
| 232 | 20250219 | 150200 | 33596176350 | 21700 | 21700 | 21700 | 21650 | 2450 |
| 233 | 20250219 | 150100 | 33543106450 | 21650 | 21700 | 21700 | 21650 | 3803 |
| 234 | 20250219 | 150000 | 33460713200 | 21700 | 21700 | 21700 | 21650 | 1508 |
| 235 | 20250219 | 145900 | 33428031600 | 21650 | 21700 | 21750 | 21650 | 5820 |
| 236 | 20250219 | 145800 | 33301796000 | 21700 | 21750 | 21750 | 21700 | 8493 |
| 237 | 20250219 | 145700 | 33117397900 | 21750 | 21750 | 21800 | 21750 | 1507 |
| 238 | 20250219 | 145600 | 33084615700 | 21800 | 21800 | 21800 | 21750 | 572 |
| 239 | 20250219 | 145500 | 33072171000 | 21800 | 21750 | 21800 | 21750 | 2296 |
| 240 | 20250219 | 145400 | 33022219500 | 21800 | 21750 | 21800 | 21750 | 186 |
| 241 | 20250219 | 145300 | 33018173550 | 21750 | 21800 | 21800 | 21750 | 1523 |
| 242 | 20250219 | 145200 | 32985032150 | 21800 | 21800 | 21800 | 21750 | 1553 |
| 243 | 20250219 | 145100 | 32951245900 | 21800 | 21800 | 21800 | 21750 | 1340 |
| 244 | 20250219 | 145000 | 32922040250 | 21800 | 21800 | 21800 | 21750 | 1224 |
| 245 | 20250219 | 144900 | 32895380050 | 21800 | 21800 | 21800 | 21750 | 1312 |
| 246 | 20250219 | 144800 | 32866820950 | 21750 | 21700 | 21750 | 21700 | 1864 |
| 247 | 20250219 | 144700 | 32826294700 | 21750 | 21750 | 21750 | 21700 | 423 |
| 248 | 20250219 | 144600 | 32817094650 | 21750 | 21700 | 21750 | 21700 | 1121 |
| 249 | 20250219 | 144500 | 32792739750 | 21750 | 21700 | 21750 | 21700 | 261 |
| 250 | 20250219 | 144400 | 32787075450 | 21700 | 21800 | 21800 | 21700 | 1267 |
| 251 | 20250219 | 144300 | 32759519650 | 21750 | 21750 | 21800 | 21750 | 911 |
| 252 | 20250219 | 144200 | 32739696850 | 21750 | 21800 | 21850 | 21750 | 283 |
| 253 | 20250219 | 144100 | 32733524850 | 21850 | 21800 | 21850 | 21800 | 1099 |
| 254 | 20250219 | 144000 | 32709544550 | 21800 | 21800 | 21850 | 21700 | 3233 |
| 255 | 20250219 | 143900 | 32639123200 | 21800 | 21750 | 21800 | 21750 | 1393 |
| 256 | 20250219 | 143800 | 32608817450 | 21800 | 21800 | 21800 | 21700 | 2554 |
| 257 | 20250219 | 143700 | 32553226700 | 21800 | 21700 | 21800 | 21700 | 944 |
| 258 | 20250219 | 143600 | 32532694150 | 21750 | 21800 | 21800 | 21700 | 780 |
| 259 | 20250219 | 143500 | 32515730800 | 21750 | 21750 | 21800 | 21750 | 1662 |
| 260 | 20250219 | 143400 | 32479581850 | 21750 | 21700 | 21750 | 21700 | 847 |
| 261 | 20250219 | 143300 | 32461180800 | 21750 | 21700 | 21750 | 21650 | 1562 |
| 262 | 20250219 | 143200 | 32427242050 | 21650 | 21700 | 21700 | 21650 | 253 |
| 263 | 20250219 | 143100 | 32421753550 | 21650 | 21700 | 21700 | 21650 | 2165 |
| 264 | 20250219 | 143000 | 32374877100 | 21700 | 21650 | 21750 | 21650 | 1829 |
| 265 | 20250219 | 142900 | 32335205950 | 21650 | 21700 | 21750 | 21650 | 1284 |
| 266 | 20250219 | 142800 | 32307332300 | 21750 | 21700 | 21750 | 21700 | 1106 |
| 267 | 20250219 | 142700 | 32283329950 | 21700 | 21750 | 21750 | 21700 | 1293 |
| 268 | 20250219 | 142600 | 32255269850 | 21750 | 21750 | 21750 | 21700 | 422 |
| 269 | 20250219 | 142500 | 32246111350 | 21750 | 21750 | 21750 | 21700 | 905 |
| 270 | 20250219 | 142400 | 32226471150 | 21700 | 21750 | 21750 | 21700 | 493 |
| 271 | 20250219 | 142300 | 32215772200 | 21700 | 21750 | 21800 | 21700 | 4829 |
| 272 | 20250219 | 142200 | 32110968350 | 21750 | 21750 | 21800 | 21750 | 687 |
| 273 | 20250219 | 142100 | 32096025400 | 21800 | 21750 | 21800 | 21750 | 304 |
| 274 | 20250219 | 142000 | 32089413050 | 21750 | 21750 | 21750 | 21700 | 459 |
| 275 | 20250219 | 141900 | 32079451300 | 21750 | 21700 | 21750 | 21700 | 231 |
| 276 | 20250219 | 141800 | 32074435050 | 21750 | 21750 | 21800 | 21750 | 684 |
| 277 | 20250219 | 141700 | 32059557800 | 21800 | 21800 | 21800 | 21750 | 986 |
| 278 | 20250219 | 141600 | 32038093150 | 21800 | 21800 | 21800 | 21750 | 167 |
| 279 | 20250219 | 141500 | 32034453150 | 21800 | 21800 | 21800 | 21750 | 363 |
| 280 | 20250219 | 141400 | 32026556550 | 21800 | 21800 | 21800 | 21750 | 807 |
| 281 | 20250219 | 141300 | 32008991400 | 21800 | 21750 | 21800 | 21750 | 1851 |
| 282 | 20250219 | 141200 | 31968732100 | 21750 | 21750 | 21750 | 21700 | 780 |
| 283 | 20250219 | 141100 | 31951803400 | 21750 | 21700 | 21750 | 21700 | 37 |
| 284 | 20250219 | 141000 | 31951000150 | 21750 | 21700 | 21750 | 21700 | 833 |
| 285 | 20250219 | 140900 | 31932903350 | 21750 | 21750 | 21750 | 21700 | 515 |
| 286 | 20250219 | 140800 | 31921720900 | 21800 | 21750 | 21800 | 21700 | 1075 |
| 287 | 20250219 | 140700 | 31898341600 | 21750 | 21750 | 21750 | 21700 | 814 |
| 288 | 20250219 | 140600 | 31880638850 | 21750 | 21650 | 21750 | 21650 | 327 |
| 289 | 20250219 | 140500 | 31873542050 | 21650 | 21650 | 21650 | 21650 | 299 |
| 290 | 20250219 | 140400 | 31867068700 | 21750 | 21800 | 21800 | 21650 | 10668 |
| 291 | 20250219 | 140300 | 31635773900 | 21800 | 21750 | 21800 | 21750 | 675 |
| 292 | 20250219 | 140200 | 31621092600 | 21750 | 21750 | 21750 | 21750 | 704 |
| 293 | 20250219 | 140100 | 31605780600 | 21750 | 21800 | 21800 | 21750 | 457 |
| 294 | 20250219 | 140000 | 31595820500 | 21800 | 21750 | 21800 | 21750 | 139 |
| 295 | 20250219 | 135900 | 31592794950 | 21750 | 21750 | 21800 | 21750 | 807 |
| 296 | 20250219 | 135800 | 31575242550 | 21750 | 21700 | 21750 | 21700 | 444 |
| 297 | 20250219 | 135700 | 31565591500 | 21700 | 21700 | 21750 | 21700 | 498 |
| 298 | 20250219 | 135600 | 31554784750 | 21700 | 21700 | 21700 | 21650 | 507 |
| 299 | 20250219 | 135500 | 31543793450 | 21650 | 21650 | 21700 | 21650 | 471 |
| 300 | 20250219 | 135400 | 31533574300 | 21700 | 21700 | 21700 | 21650 | 471 |
| 301 | 20250219 | 135300 | 31523359500 | 21700 | 21700 | 21700 | 21700 | 727 |
| 302 | 20250219 | 135200 | 31507583600 | 21650 | 21700 | 21750 | 21650 | 4968 |
| 303 | 20250219 | 135100 | 31399852550 | 21700 | 21750 | 21750 | 21700 | 462 |
| 304 | 20250219 | 135000 | 31389818100 | 21700 | 21700 | 21750 | 21700 | 726 |
| 305 | 20250219 | 134900 | 31374044200 | 21750 | 21750 | 21750 | 21700 | 98 |
| 306 | 20250219 | 134800 | 31371913200 | 21700 | 21750 | 21750 | 21700 | 1858 |
| 307 | 20250219 | 134700 | 31331530500 | 21750 | 21700 | 21750 | 21700 | 275 |
| 308 | 20250219 | 134600 | 31325562150 | 21700 | 21800 | 21800 | 21700 | 1116 |
| 309 | 20250219 | 134500 | 31301293650 | 21750 | 21750 | 21800 | 21750 | 830 |
| 310 | 20250219 | 134400 | 31283234750 | 21800 | 21700 | 21800 | 21700 | 2120 |
| 311 | 20250219 | 134300 | 31237181700 | 21700 | 21700 | 21750 | 21700 | 640 |
| 312 | 20250219 | 134200 | 31223281200 | 21750 | 21750 | 21750 | 21700 | 2119 |
| 313 | 20250219 | 134100 | 31177286400 | 21750 | 21700 | 21750 | 21700 | 1134 |
| 314 | 20250219 | 134000 | 31152660750 | 21700 | 21700 | 21750 | 21700 | 775 |
| 315 | 20250219 | 133900 | 31135817600 | 21700 | 21750 | 21750 | 21700 | 337 |
| 316 | 20250219 | 133800 | 31128501800 | 21750 | 21750 | 21750 | 21700 | 2500 |
| 317 | 20250219 | 133700 | 31074172000 | 21750 | 21800 | 21800 | 21750 | 616 |
| 318 | 20250219 | 133600 | 31060765500 | 21750 | 21750 | 21800 | 21700 | 3012 |
| 319 | 20250219 | 133500 | 30995394550 | 21700 | 21700 | 21750 | 21700 | 514 |
| 320 | 20250219 | 133400 | 30984236300 | 21750 | 21750 | 21750 | 21750 | 284 |
| 321 | 20250219 | 133300 | 30978059300 | 21750 | 21750 | 21750 | 21700 | 1334 |
| 322 | 20250219 | 133200 | 30949089550 | 21700 | 21750 | 21750 | 21700 | 1488 |
| 323 | 20250219 | 133100 | 30916780000 | 21750 | 21750 | 21750 | 21700 | 1000 |
| 324 | 20250219 | 133000 | 30895048400 | 21750 | 21750 | 21750 | 21700 | 3155 |
| 325 | 20250219 | 132900 | 30826581500 | 21750 | 21700 | 21750 | 21700 | 316 |
| 326 | 20250219 | 132800 | 30819718150 | 21700 | 21750 | 21750 | 21700 | 744 |
| 327 | 20250219 | 132700 | 30803556000 | 21700 | 21700 | 21750 | 21700 | 911 |
| 328 | 20250219 | 132600 | 30783779900 | 21750 | 21750 | 21750 | 21700 | 424 |
| 329 | 20250219 | 132500 | 30774575550 | 21750 | 21750 | 21750 | 21700 | 337 |
| 330 | 20250219 | 132400 | 30767257650 | 21750 | 21750 | 21750 | 21700 | 894 |
| 331 | 20250219 | 132300 | 30747824100 | 21800 | 21750 | 21800 | 21750 | 2062 |
| 332 | 20250219 | 132200 | 30702970350 | 21800 | 21800 | 21800 | 21750 | 190 |
| 333 | 20250219 | 132100 | 30698829850 | 21750 | 21750 | 21800 | 21750 | 192 |
| 334 | 20250219 | 132000 | 30694653700 | 21750 | 21800 | 21800 | 21750 | 523 |
| 335 | 20250219 | 131900 | 30683274800 | 21800 | 21800 | 21800 | 21800 | 570 |
| 336 | 20250219 | 131800 | 30670848800 | 21750 | 21800 | 21800 | 21750 | 1950 |
| 337 | 20250219 | 131700 | 30628422700 | 21800 | 21800 | 21850 | 21800 | 3201 |
| 338 | 20250219 | 131600 | 30558640850 | 21800 | 21800 | 21850 | 21800 | 341 |
| 339 | 20250219 | 131500 | 30551200150 | 21850 | 21850 | 21850 | 21850 | 207 |
| 340 | 20250219 | 131400 | 30546677200 | 21850 | 21900 | 21900 | 21800 | 537 |
| 341 | 20250219 | 131300 | 30534943650 | 21900 | 21850 | 21900 | 21850 | 700 |
| 342 | 20250219 | 131200 | 30519648450 | 21850 | 21900 | 21900 | 21850 | 228 |
| 343 | 20250219 | 131100 | 30514659300 | 21900 | 21850 | 21900 | 21850 | 383 |
| 344 | 20250219 | 131000 | 30506274650 | 21900 | 21800 | 21900 | 21800 | 256 |
| 345 | 20250219 | 130900 | 30500681350 | 21850 | 21800 | 21850 | 21800 | 512 |
| 346 | 20250219 | 130800 | 30489496150 | 21800 | 21800 | 21850 | 21750 | 985 |
| 347 | 20250219 | 130700 | 30468021150 | 21750 | 21750 | 21800 | 21750 | 287 |
| 348 | 20250219 | 130600 | 30461775750 | 21800 | 21750 | 21800 | 21750 | 172 |
| 349 | 20250219 | 130500 | 30458031650 | 21750 | 21800 | 21800 | 21750 | 461 |
| 350 | 20250219 | 130400 | 30447986350 | 21750 | 21750 | 21800 | 21750 | 293 |
| 351 | 20250219 | 130300 | 30441607550 | 21750 | 21750 | 21800 | 21750 | 956 |
| 352 | 20250219 | 130200 | 30420813850 | 21800 | 21750 | 21800 | 21750 | 352 |
| 353 | 20250219 | 130100 | 30413146100 | 21700 | 21750 | 21750 | 21700 | 664 |
| 354 | 20250219 | 130000 | 30398717150 | 21750 | 21750 | 21750 | 21700 | 644 |
| 355 | 20250219 | 125900 | 30384737200 | 21750 | 21750 | 21750 | 21700 | 103 |
| 356 | 20250219 | 125800 | 30382498150 | 21750 | 21750 | 21800 | 21700 | 1343 |
| 357 | 20250219 | 125700 | 30353290550 | 21750 | 21750 | 21800 | 21750 | 1111 |
| 358 | 20250219 | 125600 | 30329126050 | 21750 | 21750 | 21800 | 21750 | 819 |
| 359 | 20250219 | 125500 | 30311312750 | 21750 | 21750 | 21800 | 21700 | 1239 |
| 360 | 20250219 | 125400 | 30284360400 | 21750 | 21750 | 21800 | 21700 | 2537 |
| 361 | 20250219 | 125300 | 30229271300 | 21750 | 21750 | 21800 | 21750 | 1101 |
| 362 | 20250219 | 125200 | 30205324200 | 21750 | 21750 | 21750 | 21750 | 2455 |
| 363 | 20250219 | 125100 | 30151927950 | 21800 | 21800 | 21800 | 21750 | 3187 |
| 364 | 20250219 | 125000 | 30082599700 | 21800 | 21850 | 21850 | 21800 | 4947 |
| 365 | 20250219 | 124900 | 29974754100 | 21800 | 21800 | 21850 | 21800 | 533 |
| 366 | 20250219 | 124800 | 29963118050 | 21850 | 21850 | 21850 | 21800 | 341 |
| 367 | 20250219 | 124700 | 29955678950 | 21800 | 21850 | 21850 | 21800 | 95 |
| 368 | 20250219 | 124600 | 29953604250 | 21850 | 21850 | 21850 | 21850 | 30 |
| 369 | 20250219 | 124500 | 29952948750 | 21850 | 21900 | 21900 | 21800 | 169 |
| 370 | 20250219 | 124400 | 29949263600 | 21800 | 21850 | 21900 | 21800 | 588 |
| 371 | 20250219 | 124300 | 29936424800 | 21800 | 21850 | 21850 | 21800 | 622 |
| 372 | 20250219 | 124200 | 29922864750 | 21850 | 21900 | 21900 | 21800 | 5205 |
| 373 | 20250219 | 124100 | 29809124950 | 21900 | 21900 | 21950 | 21850 | 185 |
| 374 | 20250219 | 124000 | 29805080750 | 21900 | 21850 | 21900 | 21850 | 1754 |
| 375 | 20250219 | 123900 | 29766721400 | 21900 | 21850 | 21900 | 21850 | 340 |
| 376 | 20250219 | 123800 | 29759279600 | 21850 | 21900 | 21900 | 21850 | 92 |
| 377 | 20250219 | 123700 | 29757269250 | 21900 | 21900 | 21900 | 21850 | 26 |
| 378 | 20250219 | 123600 | 29756699950 | 21850 | 21850 | 21900 | 21850 | 964 |
| 379 | 20250219 | 123500 | 29735633650 | 21850 | 21850 | 21900 | 21850 | 142 |
| 380 | 20250219 | 123400 | 29732529900 | 21900 | 21900 | 21950 | 21850 | 1731 |
| 381 | 20250219 | 123300 | 29694626700 | 21900 | 21900 | 21950 | 21850 | 106 |
| 382 | 20250219 | 123200 | 29692305700 | 21850 | 21950 | 21950 | 21850 | 555 |
| 383 | 20250219 | 123100 | 29680137900 | 21950 | 21900 | 21950 | 21850 | 935 |
| 384 | 20250219 | 123000 | 29659694850 | 21950 | 21900 | 21950 | 21850 | 909 |
| 385 | 20250219 | 122900 | 29639790850 | 21850 | 21900 | 21900 | 21850 | 414 |
| 386 | 20250219 | 122800 | 29630741800 | 21900 | 21900 | 21900 | 21850 | 509 |
| 387 | 20250219 | 122700 | 29619606400 | 21850 | 21850 | 21850 | 21850 | 29 |
| 388 | 20250219 | 122600 | 29618972750 | 21900 | 21900 | 21900 | 21850 | 419 |
| 389 | 20250219 | 122500 | 29609815100 | 21900 | 21900 | 21900 | 21900 | 237 |
| 390 | 20250219 | 122400 | 29604624800 | 21900 | 21900 | 21950 | 21900 | 1359 |
| 391 | 20250219 | 122300 | 29574861250 | 21900 | 21900 | 21950 | 21900 | 166 |
| 392 | 20250219 | 122200 | 29571224250 | 21950 | 21950 | 21950 | 21950 | 57 |
| 393 | 20250219 | 122100 | 29569973100 | 21950 | 21950 | 21950 | 21900 | 481 |
| 394 | 20250219 | 122000 | 29559419750 | 22000 | 22000 | 22000 | 22000 | 129 |
| 395 | 20250219 | 121900 | 29556581750 | 22000 | 21950 | 22000 | 21900 | 242 |
| 396 | 20250219 | 121800 | 29551269750 | 22000 | 21950 | 22000 | 21900 | 316 |
| 397 | 20250219 | 121700 | 29544323850 | 21950 | 21950 | 21950 | 21900 | 309 |
| 398 | 20250219 | 121600 | 29537547850 | 21950 | 21950 | 22000 | 21900 | 1703 |
| 399 | 20250219 | 121500 | 29500209950 | 21950 | 21900 | 21950 | 21900 | 270 |
| 400 | 20250219 | 121400 | 29494287250 | 21950 | 21950 | 21950 | 21900 | 264 |
| 401 | 20250219 | 121300 | 29488492800 | 21900 | 21950 | 21950 | 21900 | 324 |
| 402 | 20250219 | 121200 | 29481392550 | 21950 | 21900 | 21950 | 21900 | 402 |
| 403 | 20250219 | 121100 | 29472573550 | 21900 | 21950 | 21950 | 21900 | 16 |
| 404 | 20250219 | 121000 | 29472222600 | 21900 | 21900 | 21950 | 21900 | 856 |
| 405 | 20250219 | 120900 | 29453471450 | 21900 | 21900 | 21900 | 21900 | 520 |
| 406 | 20250219 | 120800 | 29442083450 | 21900 | 21950 | 21950 | 21900 | 763 |
| 407 | 20250219 | 120700 | 29425356950 | 21950 | 21900 | 21950 | 21850 | 1325 |
| 408 | 20250219 | 120600 | 29396350700 | 21900 | 21950 | 21950 | 21850 | 1121 |
| 409 | 20250219 | 120500 | 29371787800 | 21950 | 21950 | 21950 | 21900 | 224 |
| 410 | 20250219 | 120400 | 29366871450 | 21900 | 21900 | 21950 | 21850 | 1328 |
| 411 | 20250219 | 120300 | 29337764300 | 21900 | 21900 | 21900 | 21850 | 201 |
| 412 | 20250219 | 120200 | 29333368600 | 21850 | 21900 | 21900 | 21850 | 1155 |
| 413 | 20250219 | 120100 | 29308085250 | 21900 | 21900 | 21950 | 21900 | 452 |
| 414 | 20250219 | 120000 | 29298186050 | 21900 | 21950 | 21950 | 21900 | 225 |
| 415 | 20250219 | 115900 | 29293252950 | 21950 | 21950 | 21950 | 21900 | 495 |
| 416 | 20250219 | 115800 | 29282408550 | 21950 | 21950 | 22000 | 21900 | 949 |
| 417 | 20250219 | 115700 | 29261578000 | 21950 | 22000 | 22050 | 21950 | 3255 |
| 418 | 20250219 | 115600 | 29190064100 | 22000 | 22000 | 22050 | 22000 | 771 |
| 419 | 20250219 | 115500 | 29173089100 | 22050 | 22050 | 22050 | 21950 | 736 |
| 420 | 20250219 | 115400 | 29156881150 | 21950 | 22050 | 22050 | 21950 | 736 |
| 421 | 20250219 | 115300 | 29140676000 | 22050 | 21950 | 22050 | 21900 | 2306 |
| 422 | 20250219 | 115200 | 29090011450 | 21950 | 21950 | 21950 | 21950 | 190 |
| 423 | 20250219 | 115100 | 29085840950 | 21950 | 21950 | 22000 | 21900 | 986 |
| 424 | 20250219 | 115000 | 29064219400 | 22000 | 22000 | 22050 | 21900 | 6171 |
| 425 | 20250219 | 114900 | 28928700950 | 22000 | 21950 | 22050 | 21950 | 1007 |
| 426 | 20250219 | 114800 | 28906550850 | 22000 | 22000 | 22000 | 21950 | 1546 |
| 427 | 20250219 | 114700 | 28872540500 | 22000 | 22000 | 22000 | 21950 | 387 |
| 428 | 20250219 | 114600 | 28864027500 | 22000 | 22000 | 22000 | 21950 | 844 |
| 429 | 20250219 | 114500 | 28845464000 | 22000 | 21950 | 22000 | 21950 | 736 |
| 430 | 20250219 | 114400 | 28829272150 | 22000 | 21950 | 22000 | 21900 | 2673 |
| 431 | 20250219 | 114300 | 28770576500 | 22000 | 21950 | 22000 | 21950 | 3646 |
| 432 | 20250219 | 114200 | 28690481000 | 21950 | 21950 | 21950 | 21900 | 835 |
| 433 | 20250219 | 114100 | 28672181300 | 21950 | 21950 | 21950 | 21900 | 314 |
| 434 | 20250219 | 114000 | 28665295700 | 21950 | 21950 | 21950 | 21900 | 758 |
| 435 | 20250219 | 113900 | 28648675850 | 21950 | 21900 | 21950 | 21850 | 2346 |
| 436 | 20250219 | 113800 | 28597299500 | 21900 | 21850 | 21900 | 21800 | 800 |
| 437 | 20250219 | 113700 | 28579815950 | 21800 | 21800 | 21850 | 21800 | 855 |
| 438 | 20250219 | 113600 | 28561149600 | 21750 | 21800 | 21800 | 21750 | 3054 |
| 439 | 20250219 | 113500 | 28494714450 | 21800 | 21800 | 21850 | 21800 | 247 |
| 440 | 20250219 | 113400 | 28489329650 | 21800 | 21800 | 21850 | 21750 | 294 |
| 441 | 20250219 | 113300 | 28482920400 | 21850 | 21800 | 21850 | 21800 | 236 |
| 442 | 20250219 | 113200 | 28477767250 | 21850 | 21850 | 21850 | 21800 | 220 |
| 443 | 20250219 | 113100 | 28472965550 | 21850 | 21800 | 21850 | 21750 | 343 |
| 444 | 20250219 | 113000 | 28465483550 | 21850 | 21750 | 21850 | 21750 | 725 |
| 445 | 20250219 | 112900 | 28449690000 | 21750 | 21750 | 21750 | 21700 | 840 |
| 446 | 20250219 | 112800 | 28431422100 | 21750 | 21750 | 21750 | 21700 | 1925 |
| 447 | 20250219 | 112700 | 28389591650 | 21750 | 21750 | 21800 | 21750 | 1751 |
| 448 | 20250219 | 112600 | 28351505800 | 21750 | 21800 | 21800 | 21750 | 546 |
| 449 | 20250219 | 112500 | 28339630150 | 21800 | 21750 | 21800 | 21700 | 1994 |
| 450 | 20250219 | 112400 | 28296332650 | 21750 | 21800 | 21800 | 21700 | 987 |
| 451 | 20250219 | 112300 | 28274874950 | 21800 | 21800 | 21800 | 21750 | 282 |
| 452 | 20250219 | 112200 | 28268738600 | 21800 | 21850 | 21850 | 21750 | 2454 |
| 453 | 20250219 | 112100 | 28215316450 | 21850 | 21850 | 21900 | 21800 | 2920 |
| 454 | 20250219 | 112000 | 28151557350 | 21850 | 21800 | 21850 | 21800 | 885 |
| 455 | 20250219 | 111900 | 28132262900 | 21800 | 21750 | 21800 | 21750 | 1309 |
| 456 | 20250219 | 111800 | 28103789900 | 21750 | 21700 | 21750 | 21700 | 1268 |
| 457 | 20250219 | 111700 | 28076246900 | 21750 | 21750 | 21750 | 21700 | 613 |
| 458 | 20250219 | 111600 | 28062938950 | 21750 | 21700 | 21800 | 21700 | 468 |
| 459 | 20250219 | 111500 | 28052765650 | 21750 | 21800 | 21800 | 21700 | 2826 |
| 460 | 20250219 | 111400 | 27991248900 | 21800 | 21800 | 21800 | 21750 | 624 |
| 461 | 20250219 | 111300 | 27977658800 | 21800 | 21750 | 21800 | 21750 | 1634 |
| 462 | 20250219 | 111200 | 27942116800 | 21750 | 21750 | 21800 | 21750 | 474 |
| 463 | 20250219 | 111100 | 27931800850 | 21750 | 21750 | 21800 | 21750 | 101 |
| 464 | 20250219 | 111000 | 27929602200 | 21750 | 21750 | 21800 | 21750 | 1322 |
| 465 | 20250219 | 110900 | 27900797350 | 21800 | 21800 | 21850 | 21800 | 2162 |
| 466 | 20250219 | 110800 | 27853648000 | 21800 | 21800 | 21850 | 21800 | 1871 |
| 467 | 20250219 | 110700 | 27812833650 | 21800 | 21800 | 21850 | 21800 | 378 |
| 468 | 20250219 | 110600 | 27804592350 | 21800 | 21850 | 21850 | 21800 | 846 |
| 469 | 20250219 | 110500 | 27786146550 | 21800 | 21800 | 21850 | 21800 | 1907 |
| 470 | 20250219 | 110400 | 27744565100 | 21800 | 21850 | 21850 | 21800 | 1423 |
| 471 | 20250219 | 110300 | 27713479850 | 21850 | 21900 | 21900 | 21850 | 2349 |
| 472 | 20250219 | 110200 | 27662138850 | 21900 | 21900 | 21900 | 21850 | 847 |
| 473 | 20250219 | 110100 | 27643594250 | 21850 | 21900 | 21900 | 21850 | 810 |
| 474 | 20250219 | 110000 | 27625864850 | 21900 | 21900 | 21900 | 21850 | 1150 |
| 475 | 20250219 | 105900 | 27600694500 | 21900 | 21800 | 21900 | 21800 | 443 |
| 476 | 20250219 | 105800 | 27591007850 | 21900 | 21850 | 21900 | 21850 | 1742 |
| 477 | 20250219 | 105700 | 27552938450 | 21900 | 21800 | 21900 | 21800 | 852 |
| 478 | 20250219 | 105600 | 27534301700 | 21800 | 21850 | 21850 | 21800 | 919 |
| 479 | 20250219 | 105500 | 27514235850 | 21850 | 21850 | 21850 | 21800 | 318 |
| 480 | 20250219 | 105400 | 27507293800 | 21900 | 21850 | 21900 | 21800 | 731 |
| 481 | 20250219 | 105300 | 27491323950 | 21850 | 21800 | 21850 | 21800 | 2023 |
| 482 | 20250219 | 105200 | 27447218350 | 21800 | 21850 | 21900 | 21800 | 842 |
| 483 | 20250219 | 105100 | 27428818600 | 21900 | 21900 | 21950 | 21800 | 5342 |
| 484 | 20250219 | 105000 | 27311895450 | 21900 | 21850 | 21900 | 21800 | 1834 |
| 485 | 20250219 | 104900 | 27271831400 | 21850 | 21900 | 21900 | 21850 | 4272 |
| 486 | 20250219 | 104800 | 27178446300 | 21850 | 21850 | 21900 | 21850 | 2847 |
| 487 | 20250219 | 104700 | 27116128700 | 21850 | 21750 | 21850 | 21700 | 6581 |
| 488 | 20250219 | 104600 | 26972777750 | 21750 | 21750 | 21750 | 21700 | 5450 |
| 489 | 20250219 | 104500 | 26854483050 | 21750 | 21700 | 21800 | 21700 | 858 |
| 490 | 20250219 | 104400 | 26835833200 | 21700 | 21800 | 21800 | 21700 | 1684 |
| 491 | 20250219 | 104300 | 26799204650 | 21750 | 21800 | 21800 | 21750 | 1140 |
| 492 | 20250219 | 104200 | 26774377400 | 21800 | 21750 | 21800 | 21700 | 1068 |
| 493 | 20250219 | 104100 | 26751139350 | 21750 | 21700 | 21750 | 21700 | 625 |
| 494 | 20250219 | 104000 | 26737566900 | 21700 | 21750 | 21800 | 21700 | 2173 |
| 495 | 20250219 | 103900 | 26690329400 | 21750 | 21750 | 21800 | 21750 | 2254 |
| 496 | 20250219 | 103800 | 26641239600 | 21750 | 21750 | 21800 | 21700 | 2022 |
| 497 | 20250219 | 103700 | 26597272450 | 21750 | 21650 | 21750 | 21650 | 1554 |
| 498 | 20250219 | 103600 | 26563556850 | 21600 | 21650 | 21700 | 21600 | 1328 |
| 499 | 20250219 | 103500 | 26534830150 | 21700 | 21600 | 21700 | 21550 | 3077 |
| 500 | 20250219 | 103400 | 26468291550 | 21600 | 21600 | 21650 | 21600 | 1608 |
| 501 | 20250219 | 103300 | 26433558600 | 21600 | 21600 | 21650 | 21550 | 4430 |
| 502 | 20250219 | 103200 | 26337880050 | 21600 | 21600 | 21650 | 21550 | 5363 |
| 503 | 20250219 | 103100 | 26222203050 | 21600 | 21600 | 21650 | 21600 | 2834 |
| 504 | 20250219 | 103000 | 26160988350 | 21600 | 21650 | 21650 | 21600 | 1314 |
| 505 | 20250219 | 102900 | 26132583950 | 21600 | 21600 | 21650 | 21550 | 2195 |
| 506 | 20250219 | 102800 | 26085205550 | 21550 | 21650 | 21650 | 21550 | 11705 |
| 507 | 20250219 | 102700 | 25832773450 | 21600 | 21600 | 21700 | 21600 | 4930 |
| 508 | 20250219 | 102600 | 25726169150 | 21600 | 21650 | 21700 | 21600 | 3030 |
| 509 | 20250219 | 102500 | 25660623750 | 21650 | 21650 | 21750 | 21650 | 5824 |
| 510 | 20250219 | 102400 | 25534441850 | 21650 | 21650 | 21700 | 21650 | 1684 |
| 511 | 20250219 | 102300 | 25497946700 | 21700 | 21700 | 21750 | 21650 | 4519 |
| 512 | 20250219 | 102200 | 25399883800 | 21700 | 21750 | 21750 | 21700 | 2564 |
| 513 | 20250219 | 102100 | 25344195650 | 21750 | 21800 | 21850 | 21700 | 8197 |
| 514 | 20250219 | 102000 | 25165847900 | 21800 | 21800 | 21900 | 21800 | 820 |
| 515 | 20250219 | 101900 | 25147941550 | 21800 | 21850 | 21900 | 21800 | 1173 |
| 516 | 20250219 | 101800 | 25122306650 | 21850 | 21850 | 21900 | 21850 | 864 |
| 517 | 20250219 | 101700 | 25103414650 | 21850 | 21850 | 21900 | 21800 | 3050 |
| 518 | 20250219 | 101600 | 25036867100 | 21850 | 21900 | 21950 | 21850 | 6317 |
| 519 | 20250219 | 101500 | 24898765200 | 21900 | 21900 | 22000 | 21900 | 4595 |
| 520 | 20250219 | 101400 | 24798020900 | 21950 | 21900 | 21950 | 21900 | 1939 |
| 521 | 20250219 | 101300 | 24755528800 | 21900 | 21950 | 21950 | 21900 | 1833 |
| 522 | 20250219 | 101200 | 24715344850 | 21900 | 21950 | 22000 | 21900 | 2241 |
| 523 | 20250219 | 101100 | 24666197500 | 21950 | 21950 | 21950 | 21900 | 1357 |
| 524 | 20250219 | 101000 | 24636438300 | 21950 | 21900 | 21950 | 21900 | 1819 |
| 525 | 20250219 | 100900 | 24596593250 | 21900 | 21950 | 21950 | 21900 | 756 |
| 526 | 20250219 | 100800 | 24580001900 | 21950 | 21950 | 21950 | 21900 | 1622 |
| 527 | 20250219 | 100700 | 24544462450 | 21950 | 21800 | 21950 | 21800 | 3195 |
| 528 | 20250219 | 100600 | 24474567200 | 21800 | 21800 | 21850 | 21750 | 3909 |
| 529 | 20250219 | 100500 | 24389477650 | 21800 | 21850 | 21850 | 21750 | 3034 |
| 530 | 20250219 | 100400 | 24323371150 | 21800 | 21800 | 21800 | 21700 | 5122 |
| 531 | 20250219 | 100300 | 24212017600 | 21750 | 21750 | 21850 | 21750 | 3231 |
| 532 | 20250219 | 100200 | 24141667400 | 21800 | 21750 | 21850 | 21750 | 2233 |
| 533 | 20250219 | 100100 | 24093019950 | 21750 | 21850 | 21850 | 21750 | 4452 |
| 534 | 20250219 | 100000 | 23996123100 | 21800 | 21850 | 21900 | 21800 | 5002 |
| 535 | 20250219 | 095900 | 23887027200 | 21850 | 21950 | 22000 | 21850 | 9035 |
| 536 | 20250219 | 095800 | 23689430500 | 21950 | 22050 | 22050 | 21950 | 4424 |
| 537 | 20250219 | 095700 | 23592273150 | 22050 | 22050 | 22050 | 21950 | 3400 |
| 538 | 20250219 | 095600 | 23517445000 | 22050 | 22050 | 22100 | 22000 | 4721 |
| 539 | 20250219 | 095500 | 23413404550 | 22100 | 22000 | 22100 | 22000 | 7211 |
| 540 | 20250219 | 095400 | 23254520050 | 22000 | 21950 | 22050 | 21950 | 3387 |
| 541 | 20250219 | 095300 | 23179951800 | 21950 | 21950 | 22000 | 21900 | 2621 |
| 542 | 20250219 | 095200 | 23122469750 | 21950 | 21950 | 21950 | 21900 | 2699 |
| 543 | 20250219 | 095100 | 23063287450 | 21950 | 21950 | 22000 | 21900 | 4684 |
| 544 | 20250219 | 095000 | 22960442950 | 21950 | 22000 | 22000 | 21950 | 539 |
| 545 | 20250219 | 094900 | 22948587850 | 22000 | 21950 | 22000 | 21950 | 1908 |
| 546 | 20250219 | 094800 | 22906673850 | 21950 | 21950 | 22000 | 21950 | 2835 |
| 547 | 20250219 | 094700 | 22844419300 | 21950 | 21850 | 22000 | 21800 | 2312 |
| 548 | 20250219 | 094600 | 22793823400 | 21800 | 21950 | 21950 | 21800 | 10376 |
| 549 | 20250219 | 094500 | 22566526500 | 22000 | 22100 | 22100 | 21950 | 6008 |
| 550 | 20250219 | 094400 | 22434271650 | 22100 | 21900 | 22150 | 21900 | 23594 |
| 551 | 20250219 | 094300 | 21915129400 | 21900 | 21850 | 21900 | 21850 | 2982 |
| 552 | 20250219 | 094200 | 21849857250 | 21900 | 21850 | 21900 | 21800 | 3138 |
| 553 | 20250219 | 094100 | 21781296750 | 21900 | 21800 | 21900 | 21750 | 2900 |
| 554 | 20250219 | 094000 | 21718062250 | 21800 | 21850 | 21900 | 21750 | 11019 |
| 555 | 20250219 | 093900 | 21477388350 | 21850 | 21800 | 21900 | 21750 | 8630 |
| 556 | 20250219 | 093800 | 21289062350 | 21800 | 21750 | 21800 | 21650 | 5934 |
| 557 | 20250219 | 093700 | 21160086950 | 21700 | 21600 | 21700 | 21500 | 6465 |
| 558 | 20250219 | 093600 | 21020342750 | 21500 | 21600 | 21700 | 21450 | 23626 |
| 559 | 20250219 | 093500 | 20511164550 | 21600 | 21650 | 21650 | 21550 | 12242 |
| 560 | 20250219 | 093400 | 20247028150 | 21650 | 21850 | 21850 | 21600 | 18308 |
| 561 | 20250219 | 093300 | 19849307000 | 21850 | 21800 | 21950 | 21800 | 22761 |
| 562 | 20250219 | 093200 | 19351492650 | 21800 | 21750 | 21850 | 21700 | 9407 |
| 563 | 20250219 | 093100 | 19146681550 | 21700 | 21650 | 21850 | 21650 | 22874 |
| 564 | 20250219 | 093000 | 18649873800 | 21700 | 21450 | 21700 | 21450 | 49097 |
| 565 | 20250219 | 092900 | 17591387250 | 21500 | 21600 | 21650 | 21400 | 36722 |
| 566 | 20250219 | 092800 | 16800498900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 567 | 20250219 | 092700 | 16800498900 | 21700 | 21800 | 21850 | 21700 | 39482 |
| 568 | 20250219 | 092600 | 15942942000 | 21800 | 21800 | 21900 | 21800 | 25453 |
| 569 | 20250219 | 092500 | 15387362550 | 21800 | 21950 | 22050 | 21800 | 26587 |
| 570 | 20250219 | 092400 | 14806393550 | 21950 | 22100 | 22150 | 21850 | 39062 |
| 571 | 20250219 | 092300 | 13947986050 | 22100 | 22350 | 22400 | 22050 | 32358 |
| 572 | 20250219 | 092200 | 13230283700 | 22350 | 22400 | 22450 | 22350 | 9736 |
| 573 | 20250219 | 092100 | 13012274400 | 22400 | 22300 | 22450 | 22250 | 10333 |
| 574 | 20250219 | 092000 | 12780960900 | 22300 | 22200 | 22300 | 22150 | 9304 |
| 575 | 20250219 | 091900 | 12574313500 | 22200 | 22350 | 22400 | 22150 | 22273 |
| 576 | 20250219 | 091800 | 12079243750 | 22350 | 22350 | 22400 | 22300 | 11097 |
| 577 | 20250219 | 091700 | 11831275800 | 22400 | 22300 | 22450 | 22250 | 13096 |
| 578 | 20250219 | 091600 | 11538370450 | 22300 | 22200 | 22450 | 22150 | 25160 |
| 579 | 20250219 | 091500 | 10977870800 | 22300 | 22700 | 22700 | 22150 | 55225 |
| 580 | 20250219 | 091400 | 9742812250 | 22650 | 22600 | 22800 | 22550 | 11012 |
| 581 | 20250219 | 091300 | 9493363350 | 22650 | 22650 | 22700 | 22550 | 18632 |
| 582 | 20250219 | 091200 | 9071943750 | 22650 | 22750 | 22900 | 22650 | 19344 |
| 583 | 20250219 | 091100 | 8632170150 | 22750 | 22800 | 22850 | 22650 | 27760 |
| 584 | 20250219 | 091000 | 8000854750 | 22800 | 23100 | 23150 | 22800 | 26584 |
| 585 | 20250219 | 090900 | 7390351700 | 23150 | 23200 | 23250 | 23100 | 8038 |
| 586 | 20250219 | 090800 | 7204255150 | 23250 | 23050 | 23250 | 23000 | 13764 |
| 587 | 20250219 | 090700 | 6886766850 | 23050 | 23100 | 23200 | 23050 | 16625 |
| 588 | 20250219 | 090600 | 6502862900 | 23100 | 23550 | 23600 | 23050 | 45966 |
| 589 | 20250219 | 090500 | 5432323700 | 23550 | 23750 | 23800 | 23550 | 14680 |
| 590 | 20250219 | 090400 | 5084650250 | 23800 | 23900 | 23900 | 23800 | 11073 |
| 591 | 20250219 | 090300 | 4820862300 | 23850 | 23700 | 23900 | 23700 | 19148 |
| 592 | 20250219 | 090200 | 4365099000 | 23700 | 23700 | 23750 | 23650 | 18448 |
| 593 | 20250219 | 090100 | 3927908200 | 23750 | 23900 | 24000 | 23500 | 52026 |
| 594 | 20250219 | 090000 | 2692839150 | 23900 | 24100 | 24250 | 23800 | 111918 |