33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 191900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 3570 |
| 3 | 20250226 | 191800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20250226 | 191700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20250226 | 191600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20250226 | 191500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20250226 | 191400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20250226 | 191300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20250226 | 191200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20250226 | 191100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20250226 | 191000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20250226 | 190900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20250226 | 190800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20250226 | 190700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20250226 | 190600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20250226 | 190500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20250226 | 190400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20250226 | 190300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20250226 | 190200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20250226 | 190100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20250226 | 190000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20250226 | 185900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20250226 | 185800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20250226 | 185700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20250226 | 185600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20250226 | 185500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20250226 | 185400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20250226 | 185300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20250226 | 185200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20250226 | 185100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20250226 | 185000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20250226 | 184900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 3570 |
| 33 | 20250226 | 184800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20250226 | 184700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20250226 | 184600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20250226 | 184500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20250226 | 184400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20250226 | 184300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20250226 | 184200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20250226 | 184100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20250226 | 184000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20250226 | 183900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20250226 | 183800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20250226 | 183700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20250226 | 183600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20250226 | 183500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20250226 | 183400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20250226 | 183300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20250226 | 183200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20250226 | 183100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20250226 | 183000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20250226 | 182900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20250226 | 182800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20250226 | 182700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20250226 | 182600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20250226 | 182500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20250226 | 182400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20250226 | 182300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20250226 | 182200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20250226 | 182100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20250226 | 182000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20250226 | 181900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 3570 |
| 63 | 20250226 | 181800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20250226 | 181700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20250226 | 181600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20250226 | 181500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20250226 | 181400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20250226 | 181300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20250226 | 181200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20250226 | 181100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20250226 | 181000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20250226 | 180900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20250226 | 180800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20250226 | 180700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20250226 | 180600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20250226 | 180500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20250226 | 180400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20250226 | 180300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20250226 | 180200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20250226 | 180100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20250226 | 180000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20250226 | 175900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20250226 | 175800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20250226 | 175700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20250226 | 175600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20250226 | 175500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20250226 | 175400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20250226 | 175300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20250226 | 175200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20250226 | 175100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20250226 | 175000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20250226 | 174900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 3570 |
| 93 | 20250226 | 174800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20250226 | 174700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20250226 | 174600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20250226 | 174500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20250226 | 174400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20250226 | 174300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20250226 | 174200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20250226 | 174100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20250226 | 174000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20250226 | 173900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20250226 | 173800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20250226 | 173700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20250226 | 173600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20250226 | 173500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20250226 | 173400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20250226 | 173300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20250226 | 173200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20250226 | 173100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20250226 | 173000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20250226 | 172900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20250226 | 172800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20250226 | 172700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20250226 | 172600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20250226 | 172500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20250226 | 172400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20250226 | 172300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20250226 | 172200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20250226 | 172100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20250226 | 172000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20250226 | 171900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 3570 |
| 123 | 20250226 | 171800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20250226 | 171700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20250226 | 171600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20250226 | 171500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20250226 | 171400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20250226 | 171300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20250226 | 171200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20250226 | 171100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20250226 | 171000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20250226 | 170900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20250226 | 170800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20250226 | 170700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20250226 | 170600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20250226 | 170500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20250226 | 170400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20250226 | 170300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20250226 | 170200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20250226 | 170100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20250226 | 170000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20250226 | 165900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20250226 | 165800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20250226 | 165700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20250226 | 165600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20250226 | 165500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20250226 | 165400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20250226 | 165300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20250226 | 165200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20250226 | 165100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20250226 | 165000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20250226 | 164900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 3570 |
| 153 | 20250226 | 164800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20250226 | 164700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20250226 | 164600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20250226 | 164500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20250226 | 164400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20250226 | 164300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20250226 | 164200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20250226 | 164100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20250226 | 164000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20250226 | 163900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20250226 | 163800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20250226 | 163700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20250226 | 163600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20250226 | 163500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20250226 | 163400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20250226 | 163300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20250226 | 163200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20250226 | 163100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20250226 | 163000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20250226 | 162900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20250226 | 162800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20250226 | 162700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20250226 | 162600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20250226 | 162500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20250226 | 162400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20250226 | 162300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20250226 | 162200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20250226 | 162100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20250226 | 162000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20250226 | 161900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 3570 |
| 183 | 20250226 | 161800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20250226 | 161700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20250226 | 161600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20250226 | 161500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20250226 | 161400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20250226 | 161300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20250226 | 161200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20250226 | 161100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20250226 | 161000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20250226 | 160900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20250226 | 160800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20250226 | 160700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20250226 | 160600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20250226 | 160500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20250226 | 160400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20250226 | 160300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20250226 | 160200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20250226 | 160100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20250226 | 160000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20250226 | 155900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20250226 | 155800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20250226 | 155700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20250226 | 155600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20250226 | 155500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20250226 | 155400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20250226 | 155300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20250226 | 155200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20250226 | 155100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20250226 | 155000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20250226 | 154900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 3570 |
| 213 | 20250226 | 154800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20250226 | 154700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20250226 | 154600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20250226 | 154500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20250226 | 154400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20250226 | 154300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20250226 | 154200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20250226 | 154100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20250226 | 154000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20250226 | 153900 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20250226 | 153800 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20250226 | 153700 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20250226 | 153600 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20250226 | 153500 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20250226 | 153400 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20250226 | 153300 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20250226 | 153200 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20250226 | 153100 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20250226 | 153000 | 2671433500 | 21800 | 21800 | 21800 | 21800 | 3570 |
| 232 | 20250226 | 152900 | 2593607500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20250226 | 152800 | 2593607500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20250226 | 152700 | 2593607500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20250226 | 152600 | 2593607500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20250226 | 152500 | 2593607500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20250226 | 152400 | 2593607500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20250226 | 152300 | 2593607500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20250226 | 152200 | 2593607500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20250226 | 152100 | 2593607500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20250226 | 152000 | 2593607500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20250226 | 151900 | 2593607500 | 21800 | 21800 | 21850 | 21800 | 1213 |
| 243 | 20250226 | 151800 | 2567163600 | 21850 | 21850 | 21850 | 21800 | 428 |
| 244 | 20250226 | 151700 | 2557828100 | 21850 | 21850 | 21850 | 21850 | 551 |
| 245 | 20250226 | 151600 | 2545788750 | 21800 | 21800 | 21850 | 21800 | 703 |
| 246 | 20250226 | 151500 | 2530461350 | 21800 | 21850 | 21850 | 21750 | 438 |
| 247 | 20250226 | 151400 | 2520911600 | 21850 | 21850 | 21850 | 21850 | 72 |
| 248 | 20250226 | 151300 | 2519338400 | 21850 | 21850 | 21850 | 21850 | 344 |
| 249 | 20250226 | 151200 | 2511822000 | 21850 | 21900 | 21900 | 21850 | 117 |
| 250 | 20250226 | 151100 | 2509262150 | 21850 | 21900 | 21900 | 21850 | 276 |
| 251 | 20250226 | 151000 | 2503230250 | 21900 | 21850 | 21900 | 21800 | 207 |
| 252 | 20250226 | 150900 | 2498704100 | 21850 | 21900 | 21900 | 21850 | 152 |
| 253 | 20250226 | 150800 | 2495379500 | 21900 | 21800 | 21900 | 21800 | 866 |
| 254 | 20250226 | 150700 | 2476436750 | 21800 | 21850 | 21850 | 21750 | 53 |
| 255 | 20250226 | 150600 | 2475280350 | 21850 | 21800 | 21850 | 21750 | 277 |
| 256 | 20250226 | 150500 | 2469251750 | 21800 | 21850 | 21850 | 21800 | 154 |
| 257 | 20250226 | 150400 | 2465894150 | 21850 | 21850 | 21850 | 21750 | 310 |
| 258 | 20250226 | 150300 | 2459138450 | 21850 | 21750 | 21850 | 21750 | 227 |
| 259 | 20250226 | 150200 | 2454197300 | 21800 | 21750 | 21800 | 21750 | 109 |
| 260 | 20250226 | 150100 | 2451822050 | 21800 | 21850 | 21850 | 21800 | 179 |
| 261 | 20250226 | 150000 | 2447918350 | 21850 | 21850 | 21850 | 21800 | 431 |
| 262 | 20250226 | 145900 | 2438518800 | 21800 | 21800 | 21850 | 21800 | 270 |
| 263 | 20250226 | 145800 | 2432630350 | 21850 | 21800 | 21850 | 21750 | 268 |
| 264 | 20250226 | 145700 | 2426789900 | 21800 | 21850 | 21850 | 21800 | 256 |
| 265 | 20250226 | 145600 | 2421207650 | 21800 | 21850 | 21850 | 21750 | 330 |
| 266 | 20250226 | 145500 | 2414018500 | 21850 | 21850 | 21850 | 21800 | 75 |
| 267 | 20250226 | 145400 | 2412381150 | 21850 | 21850 | 21850 | 21800 | 259 |
| 268 | 20250226 | 145300 | 2406733050 | 21850 | 21850 | 21850 | 21800 | 161 |
| 269 | 20250226 | 145200 | 2403221550 | 21850 | 21900 | 21900 | 21800 | 293 |
| 270 | 20250226 | 145100 | 2396830550 | 21900 | 21850 | 21950 | 21850 | 4617 |
| 271 | 20250226 | 145000 | 2295748150 | 21850 | 21800 | 21850 | 21750 | 371 |
| 272 | 20250226 | 144900 | 2287669700 | 21800 | 21800 | 21800 | 21750 | 245 |
| 273 | 20250226 | 144800 | 2282339100 | 21750 | 21750 | 21850 | 21750 | 609 |
| 274 | 20250226 | 144700 | 2269076350 | 21800 | 21800 | 21800 | 21800 | 258 |
| 275 | 20250226 | 144600 | 2263451950 | 21750 | 21800 | 21800 | 21750 | 221 |
| 276 | 20250226 | 144500 | 2258643550 | 21800 | 21800 | 21800 | 21750 | 394 |
| 277 | 20250226 | 144400 | 2250070400 | 21800 | 21800 | 21800 | 21750 | 193 |
| 278 | 20250226 | 144300 | 2245870750 | 21750 | 21800 | 21800 | 21750 | 328 |
| 279 | 20250226 | 144200 | 2238733900 | 21800 | 21800 | 21800 | 21750 | 281 |
| 280 | 20250226 | 144100 | 2232621050 | 21800 | 21800 | 21800 | 21750 | 545 |
| 281 | 20250226 | 144000 | 2220763750 | 21800 | 21800 | 21800 | 21750 | 74 |
| 282 | 20250226 | 143900 | 2219153050 | 21750 | 21800 | 21800 | 21750 | 240 |
| 283 | 20250226 | 143800 | 2213929700 | 21750 | 21850 | 21850 | 21750 | 214 |
| 284 | 20250226 | 143700 | 2209265100 | 21850 | 21850 | 21850 | 21750 | 3280 |
| 285 | 20250226 | 143600 | 2137896350 | 21850 | 21850 | 21850 | 21750 | 384 |
| 286 | 20250226 | 143500 | 2129532950 | 21800 | 21800 | 21800 | 21750 | 250 |
| 287 | 20250226 | 143400 | 2124092900 | 21750 | 21800 | 21800 | 21750 | 327 |
| 288 | 20250226 | 143300 | 2116978600 | 21800 | 21800 | 21800 | 21800 | 76 |
| 289 | 20250226 | 143200 | 2115321800 | 21850 | 21850 | 21850 | 21800 | 173 |
| 290 | 20250226 | 143100 | 2111547600 | 21850 | 21850 | 21850 | 21800 | 296 |
| 291 | 20250226 | 143000 | 2105092800 | 21850 | 21850 | 21850 | 21800 | 239 |
| 292 | 20250226 | 142900 | 2099877700 | 21850 | 21850 | 21850 | 21800 | 369 |
| 293 | 20250226 | 142800 | 2091826550 | 21850 | 21800 | 21850 | 21800 | 319 |
| 294 | 20250226 | 142700 | 2084870300 | 21850 | 21850 | 21850 | 21800 | 391 |
| 295 | 20250226 | 142600 | 2076343150 | 21850 | 21850 | 21850 | 21800 | 243 |
| 296 | 20250226 | 142500 | 2071042200 | 21850 | 21850 | 21850 | 21800 | 172 |
| 297 | 20250226 | 142400 | 2067289300 | 21850 | 21800 | 21850 | 21800 | 239 |
| 298 | 20250226 | 142300 | 2062077250 | 21800 | 21800 | 21800 | 21750 | 313 |
| 299 | 20250226 | 142200 | 2055264100 | 21800 | 21800 | 21850 | 21750 | 310 |
| 300 | 20250226 | 142100 | 2048516900 | 21800 | 21800 | 21800 | 21750 | 247 |
| 301 | 20250226 | 142000 | 2043137900 | 21800 | 21850 | 21850 | 21750 | 230 |
| 302 | 20250226 | 141900 | 2038124650 | 21800 | 21750 | 21800 | 21750 | 272 |
| 303 | 20250226 | 141800 | 2032202900 | 21750 | 21800 | 21800 | 21750 | 252 |
| 304 | 20250226 | 141700 | 2026718150 | 21800 | 21800 | 21850 | 21800 | 86 |
| 305 | 20250226 | 141600 | 2024843300 | 21800 | 21800 | 21850 | 21800 | 488 |
| 306 | 20250226 | 141500 | 2014203600 | 21800 | 21800 | 21800 | 21750 | 118 |
| 307 | 20250226 | 141400 | 2011635650 | 21750 | 21800 | 21800 | 21750 | 389 |
| 308 | 20250226 | 141300 | 2003171500 | 21800 | 21850 | 21850 | 21800 | 156 |
| 309 | 20250226 | 141200 | 1999769500 | 21850 | 21800 | 21850 | 21800 | 462 |
| 310 | 20250226 | 141100 | 1989696150 | 21850 | 21800 | 21850 | 21800 | 65 |
| 311 | 20250226 | 141000 | 1988276400 | 21850 | 21850 | 21850 | 21850 | 84 |
| 312 | 20250226 | 140900 | 1986441000 | 21850 | 21850 | 21850 | 21800 | 104 |
| 313 | 20250226 | 140800 | 1984173050 | 21850 | 21850 | 21850 | 21800 | 163 |
| 314 | 20250226 | 140700 | 1980616950 | 21850 | 21850 | 21850 | 21850 | 56 |
| 315 | 20250226 | 140600 | 1979393350 | 21850 | 21850 | 21850 | 21800 | 96 |
| 316 | 20250226 | 140500 | 1977298200 | 21850 | 21850 | 21850 | 21800 | 356 |
| 317 | 20250226 | 140400 | 1969534350 | 21850 | 21850 | 21850 | 21800 | 140 |
| 318 | 20250226 | 140300 | 1966479900 | 21850 | 21850 | 21850 | 21800 | 90 |
| 319 | 20250226 | 140200 | 1964515850 | 21850 | 21850 | 21850 | 21800 | 159 |
| 320 | 20250226 | 140100 | 1961047800 | 21850 | 21850 | 21850 | 21800 | 64 |
| 321 | 20250226 | 140000 | 1959649450 | 21800 | 21850 | 21850 | 21800 | 83 |
| 322 | 20250226 | 135900 | 1957838300 | 21850 | 21900 | 21900 | 21850 | 74 |
| 323 | 20250226 | 135800 | 1956220100 | 21900 | 21850 | 21900 | 21850 | 267 |
| 324 | 20250226 | 135700 | 1950382100 | 21850 | 21850 | 21850 | 21800 | 233 |
| 325 | 20250226 | 135600 | 1945301200 | 21850 | 21850 | 21850 | 21850 | 99 |
| 326 | 20250226 | 135500 | 1943138050 | 21800 | 21850 | 21850 | 21800 | 69 |
| 327 | 20250226 | 135400 | 1941630450 | 21850 | 21850 | 21850 | 21800 | 198 |
| 328 | 20250226 | 135300 | 1937311100 | 21850 | 21850 | 21850 | 21850 | 74 |
| 329 | 20250226 | 135200 | 1935694200 | 21850 | 21800 | 21850 | 21800 | 203 |
| 330 | 20250226 | 135100 | 1931267250 | 21850 | 21850 | 21850 | 21850 | 77 |
| 331 | 20250226 | 135000 | 1929584800 | 21850 | 21850 | 21850 | 21850 | 231 |
| 332 | 20250226 | 134900 | 1924537450 | 21850 | 21850 | 21850 | 21800 | 274 |
| 333 | 20250226 | 134800 | 1918563100 | 21850 | 21850 | 21850 | 21800 | 280 |
| 334 | 20250226 | 134700 | 1912457250 | 21850 | 21850 | 21850 | 21850 | 30 |
| 335 | 20250226 | 134600 | 1911801750 | 21850 | 21850 | 21850 | 21850 | 67 |
| 336 | 20250226 | 134500 | 1910337800 | 21850 | 21850 | 21850 | 21800 | 2478 |
| 337 | 20250226 | 134400 | 1856316550 | 21850 | 21850 | 21850 | 21800 | 172 |
| 338 | 20250226 | 134300 | 1852563150 | 21850 | 21900 | 21900 | 21850 | 478 |
| 339 | 20250226 | 134200 | 1842118350 | 21900 | 21850 | 21900 | 21850 | 149 |
| 340 | 20250226 | 134100 | 1838861600 | 21900 | 21900 | 21900 | 21900 | 24 |
| 341 | 20250226 | 134000 | 1838336000 | 21900 | 21900 | 21900 | 21850 | 97 |
| 342 | 20250226 | 133900 | 1836214100 | 21900 | 21900 | 21900 | 21850 | 132 |
| 343 | 20250226 | 133800 | 1833328300 | 21900 | 21900 | 21900 | 21850 | 120 |
| 344 | 20250226 | 133700 | 1830705750 | 21850 | 21900 | 21900 | 21850 | 222 |
| 345 | 20250226 | 133600 | 1825853900 | 21900 | 21900 | 21900 | 21850 | 22 |
| 346 | 20250226 | 133500 | 1825372200 | 21900 | 21900 | 21900 | 21850 | 21 |
| 347 | 20250226 | 133400 | 1824912350 | 21850 | 21900 | 21900 | 21850 | 280 |
| 348 | 20250226 | 133300 | 1818788150 | 21850 | 21900 | 21900 | 21850 | 62 |
| 349 | 20250226 | 133200 | 1817432900 | 21900 | 21900 | 21900 | 21900 | 28 |
| 350 | 20250226 | 133100 | 1816819700 | 21850 | 21900 | 21900 | 21850 | 390 |
| 351 | 20250226 | 133000 | 1808297250 | 21900 | 21900 | 21900 | 21850 | 34 |
| 352 | 20250226 | 132900 | 1807553650 | 21900 | 21850 | 21900 | 21850 | 67 |
| 353 | 20250226 | 132800 | 1806088350 | 21900 | 21850 | 21900 | 21850 | 207 |
| 354 | 20250226 | 132700 | 1801564500 | 21900 | 21850 | 21900 | 21800 | 248 |
| 355 | 20250226 | 132600 | 1796146600 | 21850 | 21850 | 21850 | 21800 | 93 |
| 356 | 20250226 | 132500 | 1794118450 | 21850 | 21850 | 21850 | 21850 | 20 |
| 357 | 20250226 | 132400 | 1793681450 | 21850 | 21850 | 21900 | 21850 | 18 |
| 358 | 20250226 | 132300 | 1793288100 | 21850 | 21850 | 21850 | 21800 | 99 |
| 359 | 20250226 | 132200 | 1791127400 | 21850 | 21900 | 21900 | 21850 | 576 |
| 360 | 20250226 | 132100 | 1778541550 | 21900 | 21900 | 21900 | 21900 | 11 |
| 361 | 20250226 | 132000 | 1778300650 | 21900 | 21900 | 21900 | 21850 | 77 |
| 362 | 20250226 | 131900 | 1776616800 | 21900 | 21900 | 21900 | 21900 | 16 |
| 363 | 20250226 | 131800 | 1776266400 | 21900 | 21900 | 21900 | 21850 | 133 |
| 364 | 20250226 | 131700 | 1773359200 | 21900 | 21900 | 21900 | 21850 | 71 |
| 365 | 20250226 | 131600 | 1771806750 | 21900 | 21900 | 21900 | 21900 | 13 |
| 366 | 20250226 | 131500 | 1771522050 | 21900 | 21900 | 21900 | 21900 | 27 |
| 367 | 20250226 | 131400 | 1770930750 | 21900 | 21900 | 21900 | 21850 | 157 |
| 368 | 20250226 | 131300 | 1767499500 | 21900 | 21900 | 21900 | 21900 | 20 |
| 369 | 20250226 | 131200 | 1767061500 | 21900 | 21900 | 21900 | 21900 | 19 |
| 370 | 20250226 | 131100 | 1766645400 | 21900 | 21850 | 21900 | 21850 | 286 |
| 371 | 20250226 | 131000 | 1760390300 | 21900 | 21900 | 21900 | 21900 | 24 |
| 372 | 20250226 | 130900 | 1759864700 | 21850 | 21900 | 21900 | 21850 | 18 |
| 373 | 20250226 | 130800 | 1759470600 | 21900 | 21850 | 21900 | 21850 | 241 |
| 374 | 20250226 | 130700 | 1754200600 | 21900 | 21900 | 21900 | 21900 | 21 |
| 375 | 20250226 | 130600 | 1753740700 | 21900 | 21900 | 21900 | 21900 | 23 |
| 376 | 20250226 | 130500 | 1753237000 | 21900 | 21900 | 21900 | 21850 | 124 |
| 377 | 20250226 | 130400 | 1750526350 | 21900 | 21900 | 21900 | 21850 | 107 |
| 378 | 20250226 | 130300 | 1748187750 | 21900 | 21850 | 21900 | 21850 | 102 |
| 379 | 20250226 | 130200 | 1745956400 | 21900 | 21900 | 21900 | 21900 | 21 |
| 380 | 20250226 | 130100 | 1745496500 | 21900 | 21900 | 21900 | 21850 | 146 |
| 381 | 20250226 | 130000 | 1742305000 | 21900 | 21850 | 21900 | 21850 | 162 |
| 382 | 20250226 | 125900 | 1738764650 | 21900 | 21900 | 21900 | 21900 | 22 |
| 383 | 20250226 | 125800 | 1738282850 | 21900 | 21850 | 21900 | 21850 | 136 |
| 384 | 20250226 | 125700 | 1735309900 | 21900 | 21900 | 21900 | 21850 | 117 |
| 385 | 20250226 | 125600 | 1732752650 | 21850 | 21850 | 21900 | 21850 | 508 |
| 386 | 20250226 | 125500 | 1721652750 | 21850 | 21800 | 21850 | 21800 | 14 |
| 387 | 20250226 | 125400 | 1721346900 | 21850 | 21850 | 21850 | 21800 | 170 |
| 388 | 20250226 | 125300 | 1717640050 | 21850 | 21850 | 21850 | 21800 | 26 |
| 389 | 20250226 | 125200 | 1717072350 | 21800 | 21850 | 21850 | 21800 | 57 |
| 390 | 20250226 | 125100 | 1715829400 | 21850 | 21800 | 21850 | 21800 | 386 |
| 391 | 20250226 | 125000 | 1707413900 | 21800 | 21850 | 21850 | 21800 | 261 |
| 392 | 20250226 | 124900 | 1701718600 | 21850 | 21850 | 21850 | 21850 | 12 |
| 393 | 20250226 | 124800 | 1701456400 | 21800 | 21850 | 21850 | 21800 | 62 |
| 394 | 20250226 | 124700 | 1700104150 | 21800 | 21850 | 21850 | 21800 | 118 |
| 395 | 20250226 | 124600 | 1697531350 | 21850 | 21850 | 21850 | 21850 | 12 |
| 396 | 20250226 | 124500 | 1697269150 | 21850 | 21800 | 21850 | 21800 | 213 |
| 397 | 20250226 | 124400 | 1692625050 | 21850 | 21850 | 21850 | 21800 | 121 |
| 398 | 20250226 | 124300 | 1689986250 | 21850 | 21800 | 21850 | 21800 | 65 |
| 399 | 20250226 | 124200 | 1688568450 | 21800 | 21850 | 21850 | 21800 | 20 |
| 400 | 20250226 | 124100 | 1688131500 | 21850 | 21850 | 21850 | 21800 | 137 |
| 401 | 20250226 | 124000 | 1685144300 | 21850 | 21850 | 21850 | 21800 | 71 |
| 402 | 20250226 | 123900 | 1683595900 | 21850 | 21850 | 21850 | 21850 | 6 |
| 403 | 20250226 | 123800 | 1683464800 | 21850 | 21850 | 21850 | 21850 | 117 |
| 404 | 20250226 | 123700 | 1680908350 | 21800 | 21850 | 21850 | 21800 | 169 |
| 405 | 20250226 | 123600 | 1677223600 | 21850 | 21850 | 21850 | 21850 | 16 |
| 406 | 20250226 | 123500 | 1676874000 | 21850 | 21850 | 21850 | 21850 | 9 |
| 407 | 20250226 | 123400 | 1676677350 | 21850 | 21800 | 21850 | 21800 | 211 |
| 408 | 20250226 | 123300 | 1672074200 | 21850 | 21850 | 21850 | 21850 | 37 |
| 409 | 20250226 | 123200 | 1671265750 | 21850 | 21850 | 21850 | 21850 | 17 |
| 410 | 20250226 | 123100 | 1670894300 | 21800 | 21850 | 21850 | 21800 | 185 |
| 411 | 20250226 | 123000 | 1666860900 | 21850 | 21850 | 21850 | 21850 | 63 |
| 412 | 20250226 | 122900 | 1665484350 | 21850 | 21850 | 21850 | 21850 | 11 |
| 413 | 20250226 | 122800 | 1665244000 | 21850 | 21850 | 21850 | 21800 | 63 |
| 414 | 20250226 | 122700 | 1663869900 | 21850 | 21850 | 21850 | 21800 | 122 |
| 415 | 20250226 | 122600 | 1661209700 | 21850 | 21850 | 21850 | 21850 | 6 |
| 416 | 20250226 | 122500 | 1661078600 | 21850 | 21850 | 21850 | 21800 | 64 |
| 417 | 20250226 | 122400 | 1659682650 | 21850 | 21850 | 21850 | 21800 | 118 |
| 418 | 20250226 | 122300 | 1657109700 | 21800 | 21850 | 21850 | 21800 | 67 |
| 419 | 20250226 | 122200 | 1655648250 | 21800 | 21850 | 21850 | 21800 | 57 |
| 420 | 20250226 | 122100 | 1654405250 | 21850 | 21850 | 21850 | 21800 | 142 |
| 421 | 20250226 | 122000 | 1651309050 | 21850 | 21800 | 21850 | 21800 | 77 |
| 422 | 20250226 | 121900 | 1649629300 | 21850 | 21850 | 21850 | 21850 | 13 |
| 423 | 20250226 | 121800 | 1649345250 | 21850 | 21800 | 21850 | 21800 | 449 |
| 424 | 20250226 | 121700 | 1639556750 | 21800 | 21850 | 21850 | 21800 | 23 |
| 425 | 20250226 | 121600 | 1639054550 | 21850 | 21800 | 21850 | 21800 | 294 |
| 426 | 20250226 | 121500 | 1632636300 | 21800 | 21800 | 21800 | 21800 | 31 |
| 427 | 20250226 | 121400 | 1631960500 | 21800 | 21800 | 21800 | 21750 | 58 |
| 428 | 20250226 | 121300 | 1630698550 | 21850 | 21800 | 21850 | 21800 | 31 |
| 429 | 20250226 | 121200 | 1630022150 | 21800 | 21800 | 21800 | 21800 | 21 |
| 430 | 20250226 | 121100 | 1629564350 | 21800 | 21850 | 21850 | 21750 | 131 |
| 431 | 20250226 | 121000 | 1626710750 | 21850 | 21800 | 21850 | 21800 | 40 |
| 432 | 20250226 | 120900 | 1625838300 | 21800 | 21800 | 21800 | 21800 | 33 |
| 433 | 20250226 | 120800 | 1625118900 | 21800 | 21800 | 21800 | 21750 | 85 |
| 434 | 20250226 | 120700 | 1623268350 | 21800 | 21850 | 21850 | 21800 | 17 |
| 435 | 20250226 | 120600 | 1622897400 | 21850 | 21850 | 21850 | 21850 | 11 |
| 436 | 20250226 | 120500 | 1622657050 | 21800 | 21850 | 21850 | 21800 | 101 |
| 437 | 20250226 | 120400 | 1620455150 | 21850 | 21850 | 21850 | 21800 | 729 |
| 438 | 20250226 | 120300 | 1604561600 | 21850 | 21850 | 21850 | 21800 | 103 |
| 439 | 20250226 | 120200 | 1602315650 | 21800 | 21850 | 21850 | 21800 | 60 |
| 440 | 20250226 | 120100 | 1601007100 | 21850 | 21850 | 21850 | 21800 | 133 |
| 441 | 20250226 | 120000 | 1598107200 | 21850 | 21800 | 21850 | 21800 | 132 |
| 442 | 20250226 | 115900 | 1595228500 | 21800 | 21850 | 21850 | 21800 | 213 |
| 443 | 20250226 | 115800 | 1590574500 | 21850 | 21850 | 21850 | 21800 | 68 |
| 444 | 20250226 | 115700 | 1589091500 | 21850 | 21800 | 21850 | 21800 | 516 |
| 445 | 20250226 | 115600 | 1577842400 | 21850 | 21800 | 21850 | 21800 | 247 |
| 446 | 20250226 | 115500 | 1572455850 | 21850 | 21800 | 21850 | 21800 | 84 |
| 447 | 20250226 | 115400 | 1570623500 | 21850 | 21850 | 21850 | 21850 | 23 |
| 448 | 20250226 | 115300 | 1570120950 | 21800 | 21850 | 21850 | 21800 | 221 |
| 449 | 20250226 | 115200 | 1565302050 | 21850 | 21850 | 21850 | 21850 | 6 |
| 450 | 20250226 | 115100 | 1565170950 | 21800 | 21850 | 21850 | 21800 | 244 |
| 451 | 20250226 | 115000 | 1559851050 | 21850 | 21850 | 21850 | 21800 | 72 |
| 452 | 20250226 | 114900 | 1558280850 | 21850 | 21850 | 21850 | 21850 | 32 |
| 453 | 20250226 | 114800 | 1557581650 | 21800 | 21850 | 21850 | 21800 | 574 |
| 454 | 20250226 | 114700 | 1545067900 | 21850 | 21900 | 21900 | 21800 | 138 |
| 455 | 20250226 | 114600 | 1542058350 | 21900 | 21800 | 21900 | 21800 | 14 |
| 456 | 20250226 | 114500 | 1541751950 | 21850 | 21900 | 21900 | 21850 | 115 |
| 457 | 20250226 | 114400 | 1539238700 | 21900 | 21900 | 21900 | 21850 | 13 |
| 458 | 20250226 | 114300 | 1538954100 | 21850 | 21900 | 21900 | 21850 | 360 |
| 459 | 20250226 | 114200 | 1531087600 | 21900 | 21850 | 21900 | 21800 | 198 |
| 460 | 20250226 | 114100 | 1526764000 | 21850 | 21900 | 21900 | 21850 | 46 |
| 461 | 20250226 | 114000 | 1525758600 | 21850 | 21850 | 21900 | 21850 | 375 |
| 462 | 20250226 | 113900 | 1517564450 | 21900 | 21850 | 21900 | 21850 | 219 |
| 463 | 20250226 | 113800 | 1512778800 | 21850 | 21850 | 21850 | 21850 | 15 |
| 464 | 20250226 | 113700 | 1512451050 | 21850 | 21800 | 21850 | 21800 | 246 |
| 465 | 20250226 | 113600 | 1507086750 | 21800 | 21850 | 21850 | 21800 | 418 |
| 466 | 20250226 | 113500 | 1497973450 | 21800 | 21850 | 21850 | 21800 | 64 |
| 467 | 20250226 | 113400 | 1496577950 | 21850 | 21800 | 21850 | 21800 | 129 |
| 468 | 20250226 | 113300 | 1493764700 | 21800 | 21850 | 21900 | 21800 | 121 |
| 469 | 20250226 | 113200 | 1491125950 | 21800 | 21850 | 21850 | 21800 | 80 |
| 470 | 20250226 | 113100 | 1489380850 | 21850 | 21850 | 21900 | 21850 | 144 |
| 471 | 20250226 | 113000 | 1486234100 | 21900 | 21850 | 21900 | 21850 | 374 |
| 472 | 20250226 | 112900 | 1478061950 | 21850 | 21850 | 21850 | 21800 | 72 |
| 473 | 20250226 | 112800 | 1476491650 | 21850 | 21850 | 21850 | 21850 | 12 |
| 474 | 20250226 | 112700 | 1476229450 | 21800 | 21800 | 21850 | 21800 | 223 |
| 475 | 20250226 | 112600 | 1471367700 | 21850 | 21850 | 21850 | 21850 | 41 |
| 476 | 20250226 | 112500 | 1470471850 | 21850 | 21800 | 21850 | 21800 | 92 |
| 477 | 20250226 | 112400 | 1468464100 | 21800 | 21800 | 21900 | 21800 | 111 |
| 478 | 20250226 | 112300 | 1466038850 | 21800 | 21850 | 21850 | 21800 | 66 |
| 479 | 20250226 | 112200 | 1464596800 | 21900 | 21900 | 21900 | 21850 | 61 |
| 480 | 20250226 | 112100 | 1463263400 | 21900 | 21900 | 21900 | 21850 | 287 |
| 481 | 20250226 | 112000 | 1456991850 | 21850 | 21900 | 21900 | 21850 | 241 |
| 482 | 20250226 | 111900 | 1451720150 | 21850 | 21900 | 21900 | 21850 | 215 |
| 483 | 20250226 | 111800 | 1447022050 | 21900 | 21850 | 21900 | 21850 | 87 |
| 484 | 20250226 | 111700 | 1445120600 | 21900 | 21850 | 21900 | 21850 | 174 |
| 485 | 20250226 | 111600 | 1441317900 | 21900 | 21900 | 21900 | 21850 | 67 |
| 486 | 20250226 | 111500 | 1439853450 | 21900 | 21900 | 21900 | 21850 | 373 |
| 487 | 20250226 | 111400 | 1431702750 | 21900 | 21900 | 21900 | 21900 | 24 |
| 488 | 20250226 | 111300 | 1431177150 | 21900 | 21900 | 21900 | 21850 | 229 |
| 489 | 20250226 | 111200 | 1426172900 | 21900 | 21900 | 21900 | 21850 | 59 |
| 490 | 20250226 | 111100 | 1424882350 | 21850 | 21900 | 21900 | 21850 | 122 |
| 491 | 20250226 | 111000 | 1422216000 | 21900 | 21850 | 21900 | 21850 | 175 |
| 492 | 20250226 | 110900 | 1418391900 | 21900 | 21900 | 21900 | 21900 | 11 |
| 493 | 20250226 | 110800 | 1418151000 | 21850 | 21900 | 21900 | 21850 | 281 |
| 494 | 20250226 | 110700 | 1412002950 | 21900 | 21850 | 21900 | 21850 | 180 |
| 495 | 20250226 | 110600 | 1408069350 | 21850 | 21850 | 21850 | 21850 | 966 |
| 496 | 20250226 | 110500 | 1386962250 | 21850 | 21800 | 21850 | 21800 | 420 |
| 497 | 20250226 | 110400 | 1377805600 | 21850 | 21850 | 21850 | 21850 | 11 |
| 498 | 20250226 | 110300 | 1377565250 | 21800 | 21850 | 21850 | 21800 | 176 |
| 499 | 20250226 | 110200 | 1373727400 | 21800 | 21850 | 21850 | 21800 | 148 |
| 500 | 20250226 | 110100 | 1370499000 | 21850 | 21850 | 21850 | 21800 | 13 |
| 501 | 20250226 | 110000 | 1370215000 | 21800 | 21850 | 21850 | 21800 | 246 |
| 502 | 20250226 | 105900 | 1364851650 | 21850 | 21750 | 21850 | 21750 | 420 |
| 503 | 20250226 | 105800 | 1355713300 | 21800 | 21800 | 21850 | 21750 | 389 |
| 504 | 20250226 | 105700 | 1347251600 | 21800 | 21800 | 21800 | 21750 | 254 |
| 505 | 20250226 | 105600 | 1341722850 | 21750 | 21800 | 21800 | 21750 | 256 |
| 506 | 20250226 | 105500 | 1336144300 | 21750 | 21800 | 21800 | 21750 | 96 |
| 507 | 20250226 | 105400 | 1334054450 | 21800 | 21850 | 21850 | 21750 | 117 |
| 508 | 20250226 | 105300 | 1331508700 | 21850 | 21800 | 21850 | 21750 | 169 |
| 509 | 20250226 | 105200 | 1327828200 | 21850 | 21750 | 21850 | 21750 | 164 |
| 510 | 20250226 | 105100 | 1324252600 | 21800 | 21800 | 21800 | 21750 | 61 |
| 511 | 20250226 | 105000 | 1322925250 | 21750 | 21850 | 21850 | 21750 | 150 |
| 512 | 20250226 | 104900 | 1319657800 | 21800 | 21800 | 21850 | 21800 | 312 |
| 513 | 20250226 | 104800 | 1312855950 | 21850 | 21750 | 21850 | 21750 | 83 |
| 514 | 20250226 | 104700 | 1311048700 | 21800 | 21750 | 21800 | 21750 | 188 |
| 515 | 20250226 | 104600 | 1306955750 | 21800 | 21800 | 21800 | 21750 | 626 |
| 516 | 20250226 | 104500 | 1293311900 | 21800 | 21750 | 21800 | 21750 | 167 |
| 517 | 20250226 | 104400 | 1289678350 | 21800 | 21800 | 21800 | 21750 | 172 |
| 518 | 20250226 | 104300 | 1285931700 | 21800 | 21750 | 21800 | 21750 | 227 |
| 519 | 20250226 | 104200 | 1280990500 | 21750 | 21800 | 21800 | 21750 | 502 |
| 520 | 20250226 | 104100 | 1270052300 | 21800 | 21800 | 21800 | 21750 | 2223 |
| 521 | 20250226 | 104000 | 1221593800 | 21750 | 21850 | 21850 | 21750 | 430 |
| 522 | 20250226 | 103900 | 1212226050 | 21800 | 21850 | 21850 | 21750 | 822 |
| 523 | 20250226 | 103800 | 1194293850 | 21850 | 21800 | 21850 | 21800 | 274 |
| 524 | 20250226 | 103700 | 1188320150 | 21850 | 21850 | 21850 | 21800 | 12 |
| 525 | 20250226 | 103600 | 1188058000 | 21800 | 21850 | 21850 | 21800 | 226 |
| 526 | 20250226 | 103500 | 1183130750 | 21850 | 21850 | 21850 | 21800 | 217 |
| 527 | 20250226 | 103400 | 1178399350 | 21800 | 21850 | 21850 | 21800 | 769 |
| 528 | 20250226 | 103300 | 1161634600 | 21850 | 21850 | 21850 | 21800 | 223 |
| 529 | 20250226 | 103200 | 1156772650 | 21850 | 21800 | 21850 | 21750 | 459 |
| 530 | 20250226 | 103100 | 1146758350 | 21800 | 21800 | 21800 | 21750 | 1706 |
| 531 | 20250226 | 103000 | 1109570550 | 21800 | 21850 | 21850 | 21800 | 786 |
| 532 | 20250226 | 102900 | 1092435150 | 21850 | 21850 | 21850 | 21800 | 12 |
| 533 | 20250226 | 102800 | 1092173000 | 21850 | 21850 | 21850 | 21800 | 182 |
| 534 | 20250226 | 102700 | 1088199300 | 21850 | 21850 | 21850 | 21800 | 212 |
| 535 | 20250226 | 102600 | 1083574600 | 21800 | 21850 | 21850 | 21800 | 2261 |
| 536 | 20250226 | 102500 | 1034180150 | 21850 | 21850 | 21850 | 21800 | 178 |
| 537 | 20250226 | 102400 | 1030298750 | 21800 | 21800 | 21800 | 21800 | 338 |
| 538 | 20250226 | 102300 | 1022930350 | 21800 | 21800 | 21850 | 21750 | 1552 |
| 539 | 20250226 | 102200 | 989109500 | 21850 | 21800 | 21850 | 21800 | 662 |
| 540 | 20250226 | 102100 | 974677300 | 21850 | 21800 | 21850 | 21800 | 219 |
| 541 | 20250226 | 102000 | 969902800 | 21800 | 21850 | 21850 | 21750 | 2710 |
| 542 | 20250226 | 101900 | 910826650 | 21850 | 21900 | 21900 | 21850 | 1895 |
| 543 | 20250226 | 101800 | 869414800 | 21900 | 21950 | 21950 | 21850 | 3508 |
| 544 | 20250226 | 101700 | 792574450 | 22000 | 22000 | 22000 | 21950 | 80 |
| 545 | 20250226 | 101600 | 790817400 | 21950 | 22000 | 22000 | 21950 | 122 |
| 546 | 20250226 | 101500 | 788138850 | 21950 | 22000 | 22000 | 21950 | 65 |
| 547 | 20250226 | 101400 | 786711800 | 22000 | 21950 | 22000 | 21950 | 138 |
| 548 | 20250226 | 101300 | 783682150 | 22000 | 22000 | 22000 | 21950 | 117 |
| 549 | 20250226 | 101200 | 781113450 | 22000 | 22000 | 22000 | 21950 | 224 |
| 550 | 20250226 | 101100 | 776195900 | 22000 | 22000 | 22000 | 22000 | 7 |
| 551 | 20250226 | 101000 | 776041900 | 22000 | 22050 | 22050 | 21950 | 80 |
| 552 | 20250226 | 100900 | 774284000 | 22050 | 22050 | 22050 | 21950 | 77 |
| 553 | 20250226 | 100800 | 772591950 | 21950 | 22050 | 22050 | 21950 | 355 |
| 554 | 20250226 | 100700 | 764798200 | 21950 | 21950 | 22050 | 21950 | 705 |
| 555 | 20250226 | 100600 | 749322950 | 22050 | 22000 | 22050 | 22000 | 979 |
| 556 | 20250226 | 100500 | 727784400 | 22050 | 22050 | 22050 | 22000 | 45 |
| 557 | 20250226 | 100400 | 726793650 | 22050 | 22050 | 22050 | 22000 | 118 |
| 558 | 20250226 | 100300 | 724197100 | 22000 | 22050 | 22050 | 22000 | 84 |
| 559 | 20250226 | 100200 | 722348400 | 22000 | 22050 | 22050 | 22000 | 159 |
| 560 | 20250226 | 100100 | 718850100 | 22050 | 22050 | 22050 | 22000 | 90 |
| 561 | 20250226 | 100000 | 716868550 | 22050 | 22000 | 22100 | 22000 | 276 |
| 562 | 20250226 | 095900 | 710782450 | 22050 | 22050 | 22050 | 22000 | 116 |
| 563 | 20250226 | 095800 | 708227550 | 22050 | 22050 | 22050 | 22050 | 60 |
| 564 | 20250226 | 095700 | 706904550 | 22100 | 22100 | 22100 | 22050 | 19 |
| 565 | 20250226 | 095600 | 706484900 | 22100 | 22050 | 22100 | 22050 | 745 |
| 566 | 20250226 | 095500 | 690057150 | 22050 | 22050 | 22050 | 22050 | 311 |
| 567 | 20250226 | 095400 | 683199600 | 21950 | 22050 | 22050 | 21900 | 1071 |
| 568 | 20250226 | 095300 | 659736800 | 22050 | 21950 | 22050 | 21900 | 698 |
| 569 | 20250226 | 095200 | 644438750 | 21950 | 21950 | 22000 | 21900 | 1731 |
| 570 | 20250226 | 095100 | 606460100 | 22000 | 22000 | 22000 | 21950 | 135 |
| 571 | 20250226 | 095000 | 603496000 | 22000 | 22050 | 22050 | 22000 | 22 |
| 572 | 20250226 | 094900 | 603011700 | 22100 | 22050 | 22100 | 21950 | 99 |
| 573 | 20250226 | 094800 | 600834250 | 21950 | 22100 | 22100 | 21900 | 2719 |
| 574 | 20250226 | 094700 | 541169000 | 22100 | 22050 | 22150 | 22050 | 37 |
| 575 | 20250226 | 094600 | 540352600 | 22000 | 22050 | 22050 | 22000 | 360 |
| 576 | 20250226 | 094500 | 532431900 | 22050 | 22050 | 22150 | 22000 | 3078 |
| 577 | 20250226 | 094400 | 464712500 | 22050 | 22050 | 22050 | 22050 | 20 |
| 578 | 20250226 | 094300 | 464271500 | 22050 | 22050 | 22100 | 22000 | 87 |
| 579 | 20250226 | 094200 | 462355800 | 22050 | 22050 | 22150 | 22050 | 48 |
| 580 | 20250226 | 094100 | 461297050 | 22050 | 22150 | 22150 | 22000 | 3146 |
| 581 | 20250226 | 094000 | 391988000 | 22150 | 22100 | 22150 | 22050 | 200 |
| 582 | 20250226 | 093900 | 387576650 | 22100 | 22150 | 22150 | 22050 | 31 |
| 583 | 20250226 | 093800 | 386892000 | 22050 | 22150 | 22150 | 22050 | 3082 |
| 584 | 20250226 | 093700 | 318913250 | 22150 | 22100 | 22150 | 22100 | 78 |
| 585 | 20250226 | 093600 | 317188650 | 22150 | 22150 | 22150 | 22100 | 682 |
| 586 | 20250226 | 093500 | 302114900 | 22150 | 22100 | 22150 | 22100 | 72 |
| 587 | 20250226 | 093400 | 300523000 | 22150 | 22150 | 22150 | 22100 | 75 |
| 588 | 20250226 | 093300 | 298864250 | 22100 | 22100 | 22100 | 22100 | 644 |
| 589 | 20250226 | 093200 | 284631850 | 22100 | 22100 | 22100 | 22100 | 470 |
| 590 | 20250226 | 093100 | 274244850 | 22200 | 22100 | 22200 | 22100 | 99 |
| 591 | 20250226 | 093000 | 272056800 | 22150 | 22100 | 22150 | 22100 | 178 |
| 592 | 20250226 | 092900 | 268122950 | 22200 | 22200 | 22250 | 22100 | 510 |
| 593 | 20250226 | 092800 | 256798000 | 22150 | 22100 | 22150 | 22100 | 23 |
| 594 | 20250226 | 092700 | 256289450 | 22100 | 22100 | 22100 | 22100 | 265 |
| 595 | 20250226 | 092600 | 250432950 | 22100 | 22200 | 22200 | 22100 | 711 |
| 596 | 20250226 | 092500 | 234719650 | 22100 | 22150 | 22200 | 22100 | 90 |
| 597 | 20250226 | 092400 | 232728850 | 22100 | 22100 | 22150 | 22100 | 359 |
| 598 | 20250226 | 092300 | 224792450 | 22100 | 22100 | 22100 | 22100 | 523 |
| 599 | 20250226 | 092200 | 213234150 | 22100 | 22150 | 22150 | 22100 | 1661 |
| 600 | 20250226 | 092100 | 176493000 | 22150 | 22200 | 22200 | 22150 | 578 |
| 601 | 20250226 | 092000 | 163682500 | 22250 | 22250 | 22250 | 22250 | 5 |
| 602 | 20250226 | 091900 | 163571250 | 22250 | 22200 | 22250 | 22200 | 16 |
| 603 | 20250226 | 091800 | 163216000 | 22250 | 22250 | 22250 | 22200 | 100 |
| 604 | 20250226 | 091700 | 160991050 | 22250 | 22300 | 22300 | 22250 | 43 |
| 605 | 20250226 | 091600 | 160033950 | 22300 | 22250 | 22300 | 22250 | 225 |
| 606 | 20250226 | 091500 | 155018950 | 22200 | 22200 | 22200 | 22200 | 1 |
| 607 | 20250226 | 091400 | 154996750 | 22250 | 22250 | 22250 | 22250 | 45 |
| 608 | 20250226 | 091300 | 153995500 | 22250 | 22250 | 22250 | 22250 | 83 |
| 609 | 20250226 | 091200 | 152148750 | 22300 | 22300 | 22300 | 22300 | 2 |
| 610 | 20250226 | 091100 | 152104150 | 22300 | 22250 | 22300 | 22250 | 20 |
| 611 | 20250226 | 091000 | 151658600 | 22300 | 22300 | 22300 | 22300 | 6 |
| 612 | 20250226 | 090900 | 151524800 | 22250 | 22250 | 22250 | 22250 | 133 |
| 613 | 20250226 | 090800 | 148565550 | 22250 | 22200 | 22250 | 22150 | 239 |
| 614 | 20250226 | 090700 | 143261550 | 22200 | 22250 | 22250 | 22200 | 4 |
| 615 | 20250226 | 090600 | 143172600 | 22200 | 22200 | 22200 | 22200 | 107 |
| 616 | 20250226 | 090500 | 140797200 | 22050 | 22150 | 22150 | 22050 | 3182 |
| 617 | 20250226 | 090400 | 70454350 | 22200 | 22200 | 22200 | 22200 | 74 |
| 618 | 20250226 | 090300 | 68811550 | 22150 | 22200 | 22200 | 22150 | 122 |
| 619 | 20250226 | 090200 | 66108700 | 22150 | 22200 | 22200 | 22150 | 250 |
| 620 | 20250226 | 090100 | 60563100 | 22150 | 22150 | 22150 | 22150 | 12 |
| 621 | 20250226 | 090000 | 60297300 | 22150 | 22150 | 22250 | 22150 | 2722 |