33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 192600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 4954 |
| 3 | 20250225 | 192500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20250225 | 192400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20250225 | 192300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20250225 | 192200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20250225 | 192100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20250225 | 192000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20250225 | 191900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20250225 | 191800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20250225 | 191700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20250225 | 191600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20250225 | 191500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20250225 | 191400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20250225 | 191300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20250225 | 191200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20250225 | 191100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20250225 | 191000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20250225 | 190900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20250225 | 190800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20250225 | 190700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20250225 | 190600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20250225 | 190500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20250225 | 190400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20250225 | 190300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20250225 | 190200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20250225 | 190100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20250225 | 190000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20250225 | 185900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20250225 | 185800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20250225 | 185700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20250225 | 185600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 4954 |
| 33 | 20250225 | 185500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20250225 | 185400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20250225 | 185300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20250225 | 185200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20250225 | 185100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20250225 | 185000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20250225 | 184900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20250225 | 184800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20250225 | 184700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20250225 | 184600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20250225 | 184500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20250225 | 184400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20250225 | 184300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20250225 | 184200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20250225 | 184100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20250225 | 184000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20250225 | 183900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20250225 | 183800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20250225 | 183700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20250225 | 183600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20250225 | 183500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20250225 | 183400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20250225 | 183300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20250225 | 183200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20250225 | 183100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20250225 | 183000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20250225 | 182900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20250225 | 182800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20250225 | 182700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20250225 | 182600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 4954 |
| 63 | 20250225 | 182500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20250225 | 182400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20250225 | 182300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20250225 | 182200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20250225 | 182100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20250225 | 182000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20250225 | 181900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20250225 | 181800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20250225 | 181700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20250225 | 181600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20250225 | 181500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20250225 | 181400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20250225 | 181300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20250225 | 181200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20250225 | 181100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20250225 | 181000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20250225 | 180900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20250225 | 180800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20250225 | 180700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20250225 | 180600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20250225 | 180500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20250225 | 180400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20250225 | 180300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20250225 | 180200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20250225 | 180100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20250225 | 180000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20250225 | 175900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20250225 | 175800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20250225 | 175700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20250225 | 175600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 4954 |
| 93 | 20250225 | 175500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20250225 | 175400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20250225 | 175300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20250225 | 175200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20250225 | 175100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20250225 | 175000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20250225 | 174900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20250225 | 174800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20250225 | 174700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20250225 | 174600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20250225 | 174500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20250225 | 174400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20250225 | 174300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20250225 | 174200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20250225 | 174100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20250225 | 174000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20250225 | 173900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20250225 | 173800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20250225 | 173700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20250225 | 173600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20250225 | 173500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20250225 | 173400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20250225 | 173300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20250225 | 173200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20250225 | 173100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20250225 | 173000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20250225 | 172900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20250225 | 172800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20250225 | 172700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20250225 | 172600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 4954 |
| 123 | 20250225 | 172500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20250225 | 172400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20250225 | 172300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20250225 | 172200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20250225 | 172100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20250225 | 172000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20250225 | 171900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20250225 | 171800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20250225 | 171700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20250225 | 171600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20250225 | 171500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20250225 | 171400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20250225 | 171300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20250225 | 171200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20250225 | 171100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20250225 | 171000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20250225 | 170900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20250225 | 170800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20250225 | 170700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20250225 | 170600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20250225 | 170500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20250225 | 170400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20250225 | 170300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20250225 | 170200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20250225 | 170100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20250225 | 170000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20250225 | 165900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20250225 | 165800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20250225 | 165700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20250225 | 165600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 4954 |
| 153 | 20250225 | 165500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20250225 | 165400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20250225 | 165300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20250225 | 165200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20250225 | 165100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20250225 | 165000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20250225 | 164900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20250225 | 164800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20250225 | 164700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20250225 | 164600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20250225 | 164500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20250225 | 164400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20250225 | 164300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20250225 | 164200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20250225 | 164100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20250225 | 164000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20250225 | 163900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20250225 | 163800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20250225 | 163700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20250225 | 163600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20250225 | 163500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20250225 | 163400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20250225 | 163300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20250225 | 163200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20250225 | 163100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20250225 | 163000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20250225 | 162900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20250225 | 162800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20250225 | 162700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20250225 | 162600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 4954 |
| 183 | 20250225 | 162500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20250225 | 162400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20250225 | 162300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20250225 | 162200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20250225 | 162100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20250225 | 162000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20250225 | 161900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20250225 | 161800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20250225 | 161700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20250225 | 161600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20250225 | 161500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20250225 | 161400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20250225 | 161300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20250225 | 161200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20250225 | 161100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20250225 | 161000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20250225 | 160900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20250225 | 160800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20250225 | 160700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20250225 | 160600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20250225 | 160500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20250225 | 160400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20250225 | 160300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20250225 | 160200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20250225 | 160100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20250225 | 160000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20250225 | 155900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20250225 | 155800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20250225 | 155700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20250225 | 155600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 4954 |
| 213 | 20250225 | 155500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20250225 | 155400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20250225 | 155300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20250225 | 155200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20250225 | 155100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20250225 | 155000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20250225 | 154900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20250225 | 154800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20250225 | 154700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20250225 | 154600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20250225 | 154500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20250225 | 154400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20250225 | 154300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20250225 | 154200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20250225 | 154100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20250225 | 154000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20250225 | 153900 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20250225 | 153800 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20250225 | 153700 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20250225 | 153600 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20250225 | 153500 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20250225 | 153400 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20250225 | 153300 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20250225 | 153200 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20250225 | 153100 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20250225 | 153000 | 5673186100 | 21800 | 21800 | 21800 | 21800 | 4954 |
| 239 | 20250225 | 152900 | 5565188900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20250225 | 152800 | 5565188900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20250225 | 152700 | 5565188900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20250225 | 152600 | 5565188900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 243 | 20250225 | 152500 | 5565188900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20250225 | 152400 | 5565188900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20250225 | 152300 | 5565188900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20250225 | 152200 | 5565188900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20250225 | 152100 | 5565188900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20250225 | 152000 | 5565188900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20250225 | 151900 | 5565188900 | 21900 | 21850 | 21900 | 21850 | 6 |
| 250 | 20250225 | 151800 | 5565057650 | 21850 | 21900 | 21900 | 21850 | 286 |
| 251 | 20250225 | 151700 | 5558805450 | 21900 | 21950 | 21950 | 21800 | 741 |
| 252 | 20250225 | 151600 | 5542590050 | 21950 | 21900 | 21950 | 21800 | 969 |
| 253 | 20250225 | 151500 | 5521396550 | 21900 | 21800 | 21900 | 21800 | 367 |
| 254 | 20250225 | 151400 | 5513379950 | 21850 | 21850 | 21900 | 21800 | 675 |
| 255 | 20250225 | 151300 | 5498635700 | 21850 | 21800 | 21900 | 21800 | 1061 |
| 256 | 20250225 | 151200 | 5475495050 | 21800 | 21850 | 21900 | 21800 | 1458 |
| 257 | 20250225 | 151100 | 5443640850 | 21800 | 21900 | 21900 | 21800 | 4964 |
| 258 | 20250225 | 151000 | 5335377450 | 21900 | 21850 | 21900 | 21800 | 427 |
| 259 | 20250225 | 150900 | 5326048700 | 21900 | 21900 | 21900 | 21850 | 809 |
| 260 | 20250225 | 150800 | 5308368350 | 21850 | 21850 | 21900 | 21850 | 546 |
| 261 | 20250225 | 150700 | 5296435900 | 21900 | 21900 | 21900 | 21850 | 533 |
| 262 | 20250225 | 150600 | 5284785550 | 21900 | 21850 | 21900 | 21850 | 311 |
| 263 | 20250225 | 150500 | 5277987950 | 21900 | 21900 | 21950 | 21850 | 408 |
| 264 | 20250225 | 150400 | 5269056250 | 21900 | 21900 | 21900 | 21850 | 721 |
| 265 | 20250225 | 150300 | 5253283650 | 21850 | 21850 | 21900 | 21850 | 511 |
| 266 | 20250225 | 150200 | 5242117850 | 21850 | 21900 | 21900 | 21850 | 731 |
| 267 | 20250225 | 150100 | 5226131250 | 21800 | 21850 | 21900 | 21800 | 1215 |
| 268 | 20250225 | 150000 | 5199562500 | 21900 | 21900 | 21900 | 21850 | 684 |
| 269 | 20250225 | 145900 | 5184615450 | 21900 | 21850 | 21900 | 21800 | 790 |
| 270 | 20250225 | 145800 | 5167371350 | 21900 | 21850 | 21900 | 21800 | 472 |
| 271 | 20250225 | 145700 | 5157062850 | 21900 | 21800 | 21900 | 21800 | 182 |
| 272 | 20250225 | 145600 | 5153082750 | 21850 | 21900 | 22000 | 21850 | 848 |
| 273 | 20250225 | 145500 | 5134524650 | 21900 | 21850 | 21950 | 21850 | 570 |
| 274 | 20250225 | 145400 | 5122055900 | 21900 | 21850 | 21900 | 21850 | 696 |
| 275 | 20250225 | 145300 | 5106843600 | 21900 | 21900 | 21950 | 21850 | 483 |
| 276 | 20250225 | 145200 | 5096274100 | 21950 | 21900 | 21950 | 21850 | 1059 |
| 277 | 20250225 | 145100 | 5073081050 | 21900 | 21900 | 21950 | 21850 | 853 |
| 278 | 20250225 | 145000 | 5054425700 | 21950 | 21900 | 21950 | 21900 | 560 |
| 279 | 20250225 | 144900 | 5042158650 | 21900 | 21950 | 21950 | 21900 | 623 |
| 280 | 20250225 | 144800 | 5028511100 | 21950 | 21950 | 21950 | 21900 | 245 |
| 281 | 20250225 | 144700 | 5023140550 | 21950 | 22000 | 22000 | 21950 | 410 |
| 282 | 20250225 | 144600 | 5014136950 | 22050 | 22000 | 22050 | 21950 | 378 |
| 283 | 20250225 | 144500 | 5005835900 | 22000 | 21950 | 22000 | 21950 | 608 |
| 284 | 20250225 | 144400 | 4992484650 | 21950 | 22000 | 22000 | 21950 | 493 |
| 285 | 20250225 | 144300 | 4981659500 | 22000 | 22000 | 22000 | 21950 | 600 |
| 286 | 20250225 | 144200 | 4968482300 | 22000 | 22000 | 22000 | 21950 | 537 |
| 287 | 20250225 | 144100 | 4956679650 | 22000 | 22000 | 22000 | 21900 | 1057 |
| 288 | 20250225 | 144000 | 4933479800 | 22000 | 22000 | 22050 | 22000 | 302 |
| 289 | 20250225 | 143900 | 4926835350 | 22000 | 22050 | 22050 | 22000 | 307 |
| 290 | 20250225 | 143800 | 4920078300 | 22000 | 22000 | 22050 | 21950 | 657 |
| 291 | 20250225 | 143700 | 4905628150 | 22050 | 22000 | 22050 | 22000 | 756 |
| 292 | 20250225 | 143600 | 4888978350 | 22000 | 22050 | 22050 | 22000 | 555 |
| 293 | 20250225 | 143500 | 4876752450 | 22050 | 22050 | 22050 | 21950 | 695 |
| 294 | 20250225 | 143400 | 4861450950 | 22050 | 22050 | 22050 | 21950 | 690 |
| 295 | 20250225 | 143300 | 4846287800 | 22050 | 22050 | 22050 | 22000 | 840 |
| 296 | 20250225 | 143200 | 4827787500 | 22050 | 22050 | 22050 | 22000 | 374 |
| 297 | 20250225 | 143100 | 4819554500 | 22050 | 22050 | 22050 | 22000 | 389 |
| 298 | 20250225 | 143000 | 4810992300 | 22050 | 22050 | 22050 | 22000 | 78 |
| 299 | 20250225 | 142900 | 4809273850 | 22000 | 22000 | 22050 | 22000 | 781 |
| 300 | 20250225 | 142800 | 4792082750 | 22050 | 22000 | 22050 | 22000 | 1096 |
| 301 | 20250225 | 142700 | 4767969300 | 22000 | 22000 | 22000 | 21950 | 316 |
| 302 | 20250225 | 142600 | 4761029800 | 22000 | 22000 | 22000 | 21950 | 657 |
| 303 | 20250225 | 142500 | 4746605550 | 22000 | 22050 | 22050 | 21950 | 1411 |
| 304 | 20250225 | 142400 | 4715577850 | 22050 | 22050 | 22100 | 22000 | 459 |
| 305 | 20250225 | 142300 | 4705466600 | 22050 | 22000 | 22050 | 22000 | 343 |
| 306 | 20250225 | 142200 | 4697916400 | 22050 | 22050 | 22050 | 22000 | 222 |
| 307 | 20250225 | 142100 | 4693025100 | 22000 | 22050 | 22100 | 22000 | 801 |
| 308 | 20250225 | 142000 | 4675364300 | 22100 | 22150 | 22150 | 22050 | 336 |
| 309 | 20250225 | 141900 | 4667936700 | 22150 | 22150 | 22150 | 22100 | 440 |
| 310 | 20250225 | 141800 | 4658204600 | 22150 | 22150 | 22150 | 22100 | 357 |
| 311 | 20250225 | 141700 | 4650312350 | 22200 | 22150 | 22200 | 22100 | 1261 |
| 312 | 20250225 | 141600 | 4622369350 | 22150 | 22150 | 22200 | 22150 | 195 |
| 313 | 20250225 | 141500 | 4618048950 | 22200 | 22150 | 22200 | 22100 | 557 |
| 314 | 20250225 | 141400 | 4605720350 | 22150 | 22150 | 22200 | 22150 | 542 |
| 315 | 20250225 | 141300 | 4593714500 | 22150 | 22100 | 22150 | 22050 | 517 |
| 316 | 20250225 | 141200 | 4582294700 | 22100 | 22050 | 22100 | 22050 | 260 |
| 317 | 20250225 | 141100 | 4576558700 | 22100 | 22100 | 22100 | 22050 | 144 |
| 318 | 20250225 | 141000 | 4573380500 | 22100 | 22050 | 22100 | 22050 | 437 |
| 319 | 20250225 | 140900 | 4563740250 | 22050 | 22100 | 22100 | 22050 | 396 |
| 320 | 20250225 | 140800 | 4555006250 | 22100 | 22100 | 22100 | 22050 | 346 |
| 321 | 20250225 | 140700 | 4547372900 | 22050 | 22100 | 22100 | 22050 | 292 |
| 322 | 20250225 | 140600 | 4540931150 | 22100 | 22100 | 22100 | 22050 | 384 |
| 323 | 20250225 | 140500 | 4532460150 | 22100 | 22050 | 22100 | 22000 | 1593 |
| 324 | 20250225 | 140400 | 4497334400 | 22050 | 22100 | 22100 | 22050 | 437 |
| 325 | 20250225 | 140300 | 4487696150 | 22050 | 22050 | 22100 | 22050 | 621 |
| 326 | 20250225 | 140200 | 4473999750 | 22100 | 22100 | 22100 | 22050 | 157 |
| 327 | 20250225 | 140100 | 4470533700 | 22100 | 22100 | 22100 | 22050 | 265 |
| 328 | 20250225 | 140000 | 4464685400 | 22100 | 22100 | 22100 | 22050 | 300 |
| 329 | 20250225 | 135900 | 4458066850 | 22100 | 22100 | 22100 | 22050 | 478 |
| 330 | 20250225 | 135800 | 4447523150 | 22100 | 22050 | 22100 | 22050 | 506 |
| 331 | 20250225 | 135700 | 4436362700 | 22050 | 22050 | 22100 | 22000 | 175 |
| 332 | 20250225 | 135600 | 4432508900 | 22050 | 22050 | 22050 | 22000 | 578 |
| 333 | 20250225 | 135500 | 4419784500 | 22000 | 22050 | 22050 | 22000 | 510 |
| 334 | 20250225 | 135400 | 4408559600 | 22000 | 22000 | 22050 | 22000 | 395 |
| 335 | 20250225 | 135300 | 4399865650 | 22050 | 22050 | 22050 | 22000 | 261 |
| 336 | 20250225 | 135200 | 4394121900 | 22050 | 22100 | 22100 | 22050 | 244 |
| 337 | 20250225 | 135100 | 4388739150 | 22100 | 22100 | 22100 | 22100 | 65 |
| 338 | 20250225 | 135000 | 4387302650 | 22100 | 22150 | 22200 | 22100 | 278 |
| 339 | 20250225 | 134900 | 4381155900 | 22150 | 22100 | 22150 | 22050 | 644 |
| 340 | 20250225 | 134800 | 4366939700 | 22100 | 22050 | 22100 | 22000 | 496 |
| 341 | 20250225 | 134700 | 4355999900 | 22000 | 22050 | 22050 | 22000 | 883 |
| 342 | 20250225 | 134600 | 4336571100 | 22000 | 22050 | 22050 | 22000 | 239 |
| 343 | 20250225 | 134500 | 4331311000 | 22050 | 22050 | 22050 | 22000 | 354 |
| 344 | 20250225 | 134400 | 4323521650 | 22050 | 22050 | 22100 | 22000 | 490 |
| 345 | 20250225 | 134300 | 4312718700 | 22050 | 22100 | 22100 | 22050 | 293 |
| 346 | 20250225 | 134200 | 4306255100 | 22100 | 22150 | 22150 | 22050 | 751 |
| 347 | 20250225 | 134100 | 4289667850 | 22150 | 22150 | 22150 | 22100 | 525 |
| 348 | 20250225 | 134000 | 4278062600 | 22150 | 22150 | 22150 | 22100 | 381 |
| 349 | 20250225 | 133900 | 4269639300 | 22150 | 22150 | 22150 | 22100 | 254 |
| 350 | 20250225 | 133800 | 4264023150 | 22100 | 22200 | 22200 | 22100 | 57 |
| 351 | 20250225 | 133700 | 4262762000 | 22200 | 22200 | 22200 | 22150 | 740 |
| 352 | 20250225 | 133600 | 4246369550 | 22200 | 22150 | 22200 | 22150 | 484 |
| 353 | 20250225 | 133500 | 4235646400 | 22150 | 22200 | 22200 | 22150 | 353 |
| 354 | 20250225 | 133400 | 4227824850 | 22200 | 22150 | 22200 | 22150 | 36 |
| 355 | 20250225 | 133300 | 4227025800 | 22150 | 22200 | 22200 | 22150 | 298 |
| 356 | 20250225 | 133200 | 4220415950 | 22150 | 22250 | 22250 | 22150 | 647 |
| 357 | 20250225 | 133100 | 4206057700 | 22200 | 22250 | 22250 | 22200 | 464 |
| 358 | 20250225 | 133000 | 4195754650 | 22250 | 22200 | 22250 | 22150 | 652 |
| 359 | 20250225 | 132900 | 4181287000 | 22200 | 22200 | 22200 | 22150 | 518 |
| 360 | 20250225 | 132800 | 4169794200 | 22250 | 22200 | 22250 | 22200 | 446 |
| 361 | 20250225 | 132700 | 4159890700 | 22200 | 22200 | 22250 | 22200 | 1804 |
| 362 | 20250225 | 132600 | 4119834200 | 22200 | 22200 | 22250 | 22200 | 312 |
| 363 | 20250225 | 132500 | 4112906850 | 22250 | 22250 | 22250 | 22200 | 593 |
| 364 | 20250225 | 132400 | 4099740200 | 22250 | 22250 | 22250 | 22200 | 360 |
| 365 | 20250225 | 132300 | 4091741500 | 22250 | 22200 | 22250 | 22200 | 267 |
| 366 | 20250225 | 132200 | 4085804500 | 22250 | 22300 | 22300 | 22250 | 403 |
| 367 | 20250225 | 132100 | 4076836500 | 22300 | 22250 | 22300 | 22250 | 46 |
| 368 | 20250225 | 132000 | 4075812100 | 22300 | 22300 | 22300 | 22250 | 253 |
| 369 | 20250225 | 131900 | 4070180300 | 22250 | 22300 | 22300 | 22250 | 198 |
| 370 | 20250225 | 131800 | 4065773700 | 22300 | 22300 | 22300 | 22250 | 43 |
| 371 | 20250225 | 131700 | 4064816250 | 22300 | 22300 | 22300 | 22250 | 221 |
| 372 | 20250225 | 131600 | 4059897500 | 22300 | 22250 | 22300 | 22250 | 217 |
| 373 | 20250225 | 131500 | 4055066450 | 22250 | 22250 | 22250 | 22200 | 584 |
| 374 | 20250225 | 131400 | 4042084450 | 22250 | 22200 | 22250 | 22200 | 31 |
| 375 | 20250225 | 131300 | 4041394950 | 22200 | 22250 | 22250 | 22200 | 231 |
| 376 | 20250225 | 131200 | 4036258500 | 22250 | 22200 | 22250 | 22150 | 938 |
| 377 | 20250225 | 131100 | 4015408400 | 22200 | 22250 | 22250 | 22150 | 421 |
| 378 | 20250225 | 131000 | 4006067300 | 22250 | 22250 | 22250 | 22200 | 294 |
| 379 | 20250225 | 130900 | 3999540150 | 22250 | 22250 | 22250 | 22200 | 62 |
| 380 | 20250225 | 130800 | 3998162050 | 22250 | 22250 | 22250 | 22200 | 247 |
| 381 | 20250225 | 130700 | 3992676400 | 22250 | 22250 | 22250 | 22200 | 140 |
| 382 | 20250225 | 130600 | 3989566750 | 22200 | 22250 | 22250 | 22200 | 44 |
| 383 | 20250225 | 130500 | 3988589200 | 22250 | 22200 | 22250 | 22150 | 652 |
| 384 | 20250225 | 130400 | 3974140200 | 22150 | 22250 | 22250 | 22150 | 249 |
| 385 | 20250225 | 130300 | 3968613500 | 22250 | 22200 | 22250 | 22200 | 157 |
| 386 | 20250225 | 130200 | 3965127950 | 22250 | 22200 | 22250 | 22200 | 209 |
| 387 | 20250225 | 130100 | 3960484850 | 22150 | 22200 | 22200 | 22150 | 231 |
| 388 | 20250225 | 130000 | 3955360400 | 22200 | 22200 | 22200 | 22150 | 434 |
| 389 | 20250225 | 125900 | 3945734050 | 22200 | 22250 | 22250 | 22200 | 206 |
| 390 | 20250225 | 125800 | 3941160800 | 22250 | 22200 | 22250 | 22200 | 72 |
| 391 | 20250225 | 125700 | 3939560250 | 22250 | 22200 | 22250 | 22150 | 461 |
| 392 | 20250225 | 125600 | 3929331100 | 22200 | 22200 | 22200 | 22200 | 8 |
| 393 | 20250225 | 125500 | 3929153500 | 22200 | 22150 | 22200 | 22150 | 376 |
| 394 | 20250225 | 125400 | 3920822600 | 22200 | 22250 | 22250 | 22200 | 45 |
| 395 | 20250225 | 125300 | 3919823150 | 22250 | 22250 | 22250 | 22250 | 45 |
| 396 | 20250225 | 125200 | 3918821900 | 22250 | 22250 | 22250 | 22200 | 204 |
| 397 | 20250225 | 125100 | 3914291350 | 22250 | 22200 | 22250 | 22150 | 430 |
| 398 | 20250225 | 125000 | 3904748800 | 22250 | 22200 | 22250 | 22200 | 166 |
| 399 | 20250225 | 124900 | 3901063250 | 22200 | 22200 | 22200 | 22150 | 815 |
| 400 | 20250225 | 124800 | 3882977000 | 22200 | 22200 | 22250 | 22200 | 749 |
| 401 | 20250225 | 124700 | 3866347100 | 22250 | 22200 | 22250 | 22200 | 522 |
| 402 | 20250225 | 124600 | 3854757450 | 22150 | 22150 | 22250 | 22150 | 470 |
| 403 | 20250225 | 124500 | 3844330550 | 22250 | 22200 | 22250 | 22150 | 314 |
| 404 | 20250225 | 124400 | 3837358400 | 22250 | 22250 | 22250 | 22200 | 656 |
| 405 | 20250225 | 124300 | 3822767900 | 22250 | 22250 | 22250 | 22200 | 224 |
| 406 | 20250225 | 124200 | 3817794800 | 22250 | 22200 | 22250 | 22200 | 1006 |
| 407 | 20250225 | 124100 | 3795460700 | 22200 | 22200 | 22250 | 22150 | 475 |
| 408 | 20250225 | 124000 | 3784917600 | 22200 | 22200 | 22250 | 22200 | 561 |
| 409 | 20250225 | 123900 | 3772463300 | 22200 | 22200 | 22200 | 22150 | 1049 |
| 410 | 20250225 | 123800 | 3749189700 | 22200 | 22200 | 22200 | 22200 | 884 |
| 411 | 20250225 | 123700 | 3729564900 | 22200 | 22200 | 22250 | 22150 | 1218 |
| 412 | 20250225 | 123600 | 3702531350 | 22150 | 22200 | 22200 | 22150 | 1737 |
| 413 | 20250225 | 123500 | 3664055700 | 22200 | 22150 | 22200 | 22100 | 580 |
| 414 | 20250225 | 123400 | 3651208550 | 22150 | 22150 | 22200 | 22100 | 230 |
| 415 | 20250225 | 123300 | 3646115050 | 22150 | 22100 | 22150 | 22050 | 1383 |
| 416 | 20250225 | 123200 | 3615540750 | 22050 | 22100 | 22100 | 22050 | 82 |
| 417 | 20250225 | 123100 | 3613730750 | 22050 | 22100 | 22150 | 22050 | 313 |
| 418 | 20250225 | 123000 | 3606820950 | 22100 | 22100 | 22100 | 22100 | 256 |
| 419 | 20250225 | 122900 | 3601163350 | 22100 | 22100 | 22100 | 22100 | 236 |
| 420 | 20250225 | 122800 | 3595947750 | 22100 | 22150 | 22150 | 22050 | 208 |
| 421 | 20250225 | 122700 | 3591354050 | 22100 | 22100 | 22150 | 22100 | 875 |
| 422 | 20250225 | 122600 | 3572015550 | 22150 | 22100 | 22150 | 22100 | 287 |
| 423 | 20250225 | 122500 | 3565670950 | 22100 | 22100 | 22150 | 22100 | 364 |
| 424 | 20250225 | 122400 | 3557625850 | 22100 | 22150 | 22150 | 22100 | 75 |
| 425 | 20250225 | 122300 | 3555968300 | 22050 | 22050 | 22100 | 22000 | 1689 |
| 426 | 20250225 | 122200 | 3518705350 | 22000 | 22050 | 22100 | 22000 | 228 |
| 427 | 20250225 | 122100 | 3513687200 | 22100 | 22050 | 22100 | 22050 | 25 |
| 428 | 20250225 | 122000 | 3513135850 | 22050 | 22050 | 22100 | 22050 | 801 |
| 429 | 20250225 | 121900 | 3495473550 | 22050 | 22050 | 22100 | 22050 | 100 |
| 430 | 20250225 | 121800 | 3493268000 | 22050 | 22100 | 22100 | 22050 | 173 |
| 431 | 20250225 | 121700 | 3489451100 | 22050 | 22100 | 22100 | 22050 | 77 |
| 432 | 20250225 | 121600 | 3487752650 | 22050 | 22100 | 22100 | 22050 | 81 |
| 433 | 20250225 | 121500 | 3485965900 | 22100 | 22100 | 22100 | 22050 | 31 |
| 434 | 20250225 | 121400 | 3485281700 | 22100 | 22000 | 22100 | 22000 | 796 |
| 435 | 20250225 | 121300 | 3467742300 | 22050 | 22050 | 22050 | 22000 | 93 |
| 436 | 20250225 | 121200 | 3465695150 | 22050 | 22000 | 22050 | 22000 | 381 |
| 437 | 20250225 | 121100 | 3457309500 | 22050 | 22050 | 22050 | 22000 | 63 |
| 438 | 20250225 | 121000 | 3455921800 | 22000 | 22050 | 22050 | 22000 | 318 |
| 439 | 20250225 | 120900 | 3448924850 | 22050 | 22050 | 22050 | 22050 | 32 |
| 440 | 20250225 | 120800 | 3448219250 | 22050 | 22050 | 22050 | 22000 | 55 |
| 441 | 20250225 | 120700 | 3447008000 | 22050 | 22050 | 22050 | 22000 | 90 |
| 442 | 20250225 | 120600 | 3445026750 | 22050 | 22050 | 22050 | 22000 | 209 |
| 443 | 20250225 | 120500 | 3440424500 | 22050 | 22050 | 22050 | 22000 | 177 |
| 444 | 20250225 | 120400 | 3436523050 | 22000 | 22000 | 22050 | 22000 | 218 |
| 445 | 20250225 | 120300 | 3431725300 | 22050 | 22050 | 22050 | 22050 | 48 |
| 446 | 20250225 | 120200 | 3430666900 | 22000 | 22000 | 22050 | 22000 | 163 |
| 447 | 20250225 | 120100 | 3427079650 | 22000 | 22050 | 22050 | 22000 | 201 |
| 448 | 20250225 | 120000 | 3422656150 | 22050 | 22000 | 22050 | 22000 | 35 |
| 449 | 20250225 | 115900 | 3421885850 | 22050 | 21950 | 22050 | 21950 | 944 |
| 450 | 20250225 | 115800 | 3401124850 | 22000 | 22000 | 22000 | 21950 | 127 |
| 451 | 20250225 | 115700 | 3398335250 | 21950 | 22000 | 22000 | 21950 | 290 |
| 452 | 20250225 | 115600 | 3391967800 | 22000 | 22000 | 22000 | 21950 | 50 |
| 453 | 20250225 | 115500 | 3390868300 | 21950 | 22000 | 22000 | 21950 | 219 |
| 454 | 20250225 | 115400 | 3386059200 | 22000 | 22000 | 22000 | 21950 | 168 |
| 455 | 20250225 | 115300 | 3382370850 | 22000 | 22000 | 22000 | 22000 | 1045 |
| 456 | 20250225 | 115200 | 3359380850 | 22000 | 22000 | 22000 | 21950 | 842 |
| 457 | 20250225 | 115100 | 3340897250 | 22000 | 22000 | 22000 | 21950 | 198 |
| 458 | 20250225 | 115000 | 3336548050 | 22000 | 22000 | 22000 | 21950 | 115 |
| 459 | 20250225 | 114900 | 3334018450 | 21950 | 21950 | 22000 | 21950 | 436 |
| 460 | 20250225 | 114800 | 3324445600 | 22000 | 22000 | 22000 | 21950 | 67 |
| 461 | 20250225 | 114700 | 3322973000 | 21950 | 21950 | 22000 | 21950 | 171 |
| 462 | 20250225 | 114600 | 3319217350 | 21950 | 22000 | 22000 | 21950 | 253 |
| 463 | 20250225 | 114500 | 3313663050 | 22000 | 22000 | 22000 | 21950 | 192 |
| 464 | 20250225 | 114400 | 3309445850 | 22000 | 22000 | 22000 | 22000 | 29 |
| 465 | 20250225 | 114300 | 3308807850 | 22000 | 22000 | 22000 | 21950 | 198 |
| 466 | 20250225 | 114200 | 3304460500 | 22000 | 21950 | 22000 | 21950 | 195 |
| 467 | 20250225 | 114100 | 3300178250 | 22000 | 22000 | 22000 | 22000 | 24 |
| 468 | 20250225 | 114000 | 3299650250 | 22000 | 22000 | 22000 | 21950 | 109 |
| 469 | 20250225 | 113900 | 3297256650 | 22000 | 22000 | 22000 | 21950 | 125 |
| 470 | 20250225 | 113800 | 3294510900 | 22000 | 22000 | 22000 | 22000 | 608 |
| 471 | 20250225 | 113700 | 3281134900 | 22000 | 21950 | 22000 | 21950 | 470 |
| 472 | 20250225 | 113600 | 3270816850 | 21950 | 22000 | 22000 | 21950 | 201 |
| 473 | 20250225 | 113500 | 3266396350 | 22000 | 22000 | 22000 | 22000 | 55 |
| 474 | 20250225 | 113400 | 3265186350 | 22000 | 22000 | 22000 | 21950 | 1220 |
| 475 | 20250225 | 113300 | 3238401950 | 21950 | 22000 | 22000 | 21950 | 119 |
| 476 | 20250225 | 113200 | 3235787500 | 22000 | 22000 | 22000 | 22000 | 80 |
| 477 | 20250225 | 113100 | 3234027500 | 22000 | 21950 | 22000 | 21950 | 228 |
| 478 | 20250225 | 113000 | 3229018600 | 22000 | 22000 | 22000 | 21950 | 656 |
| 479 | 20250225 | 112900 | 3214591600 | 22000 | 21950 | 22000 | 21950 | 1966 |
| 480 | 20250225 | 112800 | 3171436800 | 22000 | 21950 | 22000 | 21950 | 292 |
| 481 | 20250225 | 112700 | 3165026050 | 22000 | 22000 | 22000 | 22000 | 37 |
| 482 | 20250225 | 112600 | 3164212050 | 22000 | 22000 | 22000 | 21950 | 163 |
| 483 | 20250225 | 112500 | 3160633550 | 22000 | 22000 | 22000 | 21950 | 161 |
| 484 | 20250225 | 112400 | 3157096950 | 22000 | 21950 | 22000 | 21950 | 1068 |
| 485 | 20250225 | 112300 | 3133653350 | 22000 | 22000 | 22000 | 21950 | 45 |
| 486 | 20250225 | 112200 | 3132663400 | 22000 | 22000 | 22000 | 21950 | 136 |
| 487 | 20250225 | 112100 | 3129675950 | 21950 | 22000 | 22000 | 21950 | 160 |
| 488 | 20250225 | 112000 | 3126162750 | 22000 | 21900 | 22000 | 21900 | 731 |
| 489 | 20250225 | 111900 | 3110115250 | 21900 | 21900 | 21950 | 21900 | 113 |
| 490 | 20250225 | 111800 | 3107640250 | 21950 | 21900 | 21950 | 21900 | 231 |
| 491 | 20250225 | 111700 | 3102578200 | 21850 | 21950 | 21950 | 21850 | 603 |
| 492 | 20250225 | 111600 | 3089369850 | 21950 | 21950 | 22000 | 21900 | 1967 |
| 493 | 20250225 | 111500 | 3046243900 | 22000 | 21950 | 22000 | 21950 | 244 |
| 494 | 20250225 | 111400 | 3040886700 | 21950 | 22050 | 22050 | 21950 | 917 |
| 495 | 20250225 | 111300 | 3020719950 | 22050 | 22000 | 22050 | 22000 | 615 |
| 496 | 20250225 | 111200 | 3007188000 | 22000 | 22050 | 22050 | 22000 | 122 |
| 497 | 20250225 | 111100 | 3004503550 | 22050 | 22000 | 22050 | 22000 | 59 |
| 498 | 20250225 | 111000 | 3003203000 | 22000 | 22000 | 22050 | 22000 | 242 |
| 499 | 20250225 | 110900 | 2997871700 | 22050 | 22100 | 22100 | 22000 | 275 |
| 500 | 20250225 | 110800 | 2991814050 | 22100 | 22100 | 22100 | 22100 | 57 |
| 501 | 20250225 | 110700 | 2990554350 | 22050 | 22050 | 22100 | 22050 | 260 |
| 502 | 20250225 | 110600 | 2984818900 | 22100 | 22100 | 22100 | 22050 | 148 |
| 503 | 20250225 | 110500 | 2981553100 | 22100 | 22050 | 22100 | 22050 | 227 |
| 504 | 20250225 | 110400 | 2976544050 | 22100 | 22100 | 22100 | 22050 | 16 |
| 505 | 20250225 | 110300 | 2976190700 | 22100 | 22100 | 22150 | 22100 | 466 |
| 506 | 20250225 | 110200 | 2965892050 | 22100 | 22100 | 22100 | 22050 | 300 |
| 507 | 20250225 | 110100 | 2959275750 | 22000 | 22100 | 22100 | 22000 | 1770 |
| 508 | 20250225 | 110000 | 2920304550 | 22100 | 22100 | 22100 | 22050 | 157 |
| 509 | 20250225 | 105900 | 2916840850 | 22100 | 22100 | 22100 | 22050 | 84 |
| 510 | 20250225 | 105800 | 2914985900 | 22100 | 22050 | 22150 | 22050 | 294 |
| 511 | 20250225 | 105700 | 2908488150 | 22100 | 22100 | 22150 | 22050 | 228 |
| 512 | 20250225 | 105600 | 2903458200 | 22150 | 22100 | 22150 | 22100 | 58 |
| 513 | 20250225 | 105500 | 2902175850 | 22100 | 22150 | 22150 | 22100 | 132 |
| 514 | 20250225 | 105400 | 2899258550 | 22050 | 22100 | 22150 | 22000 | 273 |
| 515 | 20250225 | 105300 | 2893238500 | 22100 | 22150 | 22150 | 22050 | 75 |
| 516 | 20250225 | 105200 | 2891582000 | 22150 | 22100 | 22150 | 22050 | 429 |
| 517 | 20250225 | 105100 | 2882116950 | 22150 | 22100 | 22150 | 22100 | 41 |
| 518 | 20250225 | 105000 | 2881210650 | 22100 | 22150 | 22150 | 22050 | 223 |
| 519 | 20250225 | 104900 | 2876282200 | 22150 | 22150 | 22150 | 22100 | 202 |
| 520 | 20250225 | 104800 | 2871813350 | 22200 | 22200 | 22200 | 22100 | 428 |
| 521 | 20250225 | 104700 | 2862325550 | 22200 | 22200 | 22200 | 22150 | 94 |
| 522 | 20250225 | 104600 | 2860240250 | 22200 | 22150 | 22200 | 22150 | 265 |
| 523 | 20250225 | 104500 | 2854359050 | 22150 | 22200 | 22200 | 22100 | 101 |
| 524 | 20250225 | 104400 | 2852120500 | 22200 | 22150 | 22200 | 22100 | 1746 |
| 525 | 20250225 | 104300 | 2813429050 | 22150 | 22100 | 22150 | 22100 | 168 |
| 526 | 20250225 | 104200 | 2809713750 | 22100 | 22150 | 22150 | 22100 | 551 |
| 527 | 20250225 | 104100 | 2797534500 | 22150 | 22050 | 22150 | 22050 | 561 |
| 528 | 20250225 | 104000 | 2785136250 | 22050 | 22100 | 22100 | 22000 | 183 |
| 529 | 20250225 | 103900 | 2781105300 | 22050 | 22050 | 22100 | 22050 | 490 |
| 530 | 20250225 | 103800 | 2770299700 | 22100 | 22100 | 22100 | 22050 | 84 |
| 531 | 20250225 | 103700 | 2768445100 | 22050 | 22050 | 22050 | 22000 | 160 |
| 532 | 20250225 | 103600 | 2764918600 | 22000 | 22000 | 22050 | 22000 | 121 |
| 533 | 20250225 | 103500 | 2762256350 | 22000 | 22050 | 22050 | 22000 | 359 |
| 534 | 20250225 | 103400 | 2754352000 | 22050 | 22100 | 22100 | 22000 | 815 |
| 535 | 20250225 | 103300 | 2736383700 | 22100 | 22100 | 22100 | 22050 | 405 |
| 536 | 20250225 | 103200 | 2727447550 | 22050 | 22150 | 22150 | 22050 | 521 |
| 537 | 20250225 | 103100 | 2715944150 | 22150 | 22100 | 22150 | 22100 | 827 |
| 538 | 20250225 | 103000 | 2697667400 | 22100 | 22050 | 22100 | 22050 | 249 |
| 539 | 20250225 | 102900 | 2692176400 | 22050 | 22100 | 22100 | 22000 | 1150 |
| 540 | 20250225 | 102800 | 2666800750 | 22100 | 22050 | 22100 | 22000 | 367 |
| 541 | 20250225 | 102700 | 2658710600 | 22050 | 22050 | 22100 | 22050 | 367 |
| 542 | 20250225 | 102600 | 2650612050 | 22100 | 22100 | 22100 | 22050 | 64 |
| 543 | 20250225 | 102500 | 2649198550 | 22100 | 22050 | 22100 | 22050 | 100 |
| 544 | 20250225 | 102400 | 2646993000 | 22050 | 22100 | 22100 | 22050 | 730 |
| 545 | 20250225 | 102300 | 2630869100 | 22100 | 22050 | 22100 | 22000 | 597 |
| 546 | 20250225 | 102200 | 2617710450 | 22050 | 22000 | 22050 | 22000 | 442 |
| 547 | 20250225 | 102100 | 2607984600 | 22050 | 22000 | 22050 | 21950 | 175 |
| 548 | 20250225 | 102000 | 2604135950 | 22000 | 21950 | 22050 | 21950 | 781 |
| 549 | 20250225 | 101900 | 2586960350 | 22000 | 22000 | 22050 | 22000 | 277 |
| 550 | 20250225 | 101800 | 2580866250 | 22000 | 22000 | 22050 | 22000 | 684 |
| 551 | 20250225 | 101700 | 2565816800 | 22000 | 21950 | 22000 | 21950 | 28 |
| 552 | 20250225 | 101600 | 2565200850 | 22000 | 22000 | 22000 | 21950 | 474 |
| 553 | 20250225 | 101500 | 2554796350 | 22000 | 22000 | 22000 | 21950 | 190 |
| 554 | 20250225 | 101400 | 2550624000 | 22000 | 22000 | 22000 | 22000 | 104 |
| 555 | 20250225 | 101300 | 2548336000 | 22000 | 22000 | 22000 | 22000 | 77 |
| 556 | 20250225 | 101200 | 2546642000 | 21950 | 21950 | 22000 | 21950 | 532 |
| 557 | 20250225 | 101100 | 2534962750 | 21900 | 21950 | 21950 | 21850 | 271 |
| 558 | 20250225 | 101000 | 2529030050 | 21900 | 21900 | 21900 | 21900 | 1075 |
| 559 | 20250225 | 100900 | 2505487550 | 21900 | 21900 | 21950 | 21900 | 441 |
| 560 | 20250225 | 100800 | 2495828800 | 21900 | 21900 | 21900 | 21850 | 535 |
| 561 | 20250225 | 100700 | 2484132350 | 21850 | 21900 | 21900 | 21850 | 225 |
| 562 | 20250225 | 100600 | 2479215650 | 21850 | 21950 | 22000 | 21850 | 2293 |
| 563 | 20250225 | 100500 | 2429002500 | 21950 | 22000 | 22000 | 21950 | 154 |
| 564 | 20250225 | 100400 | 2425621850 | 21950 | 21950 | 22000 | 21950 | 487 |
| 565 | 20250225 | 100300 | 2414932100 | 21950 | 21950 | 22000 | 21900 | 650 |
| 566 | 20250225 | 100200 | 2400681750 | 21950 | 21950 | 22000 | 21950 | 455 |
| 567 | 20250225 | 100100 | 2390694400 | 21950 | 21950 | 22000 | 21900 | 886 |
| 568 | 20250225 | 100000 | 2371249050 | 21950 | 21950 | 21950 | 21900 | 146 |
| 569 | 20250225 | 095900 | 2368051000 | 21950 | 21950 | 22000 | 21900 | 2251 |
| 570 | 20250225 | 095800 | 2318643800 | 22000 | 22000 | 22000 | 21950 | 1127 |
| 571 | 20250225 | 095700 | 2293868000 | 21950 | 22000 | 22000 | 21950 | 148 |
| 572 | 20250225 | 095600 | 2290612500 | 22000 | 22000 | 22000 | 22000 | 235 |
| 573 | 20250225 | 095500 | 2285442500 | 22000 | 22050 | 22050 | 21950 | 2514 |
| 574 | 20250225 | 095400 | 2230175650 | 22000 | 22050 | 22050 | 22000 | 720 |
| 575 | 20250225 | 095300 | 2214309450 | 22050 | 22000 | 22050 | 22000 | 938 |
| 576 | 20250225 | 095200 | 2193672850 | 22000 | 22000 | 22000 | 21950 | 1189 |
| 577 | 20250225 | 095100 | 2167516300 | 22000 | 22000 | 22050 | 21950 | 921 |
| 578 | 20250225 | 095000 | 2147257550 | 22000 | 22000 | 22050 | 21950 | 979 |
| 579 | 20250225 | 094900 | 2125707050 | 22000 | 22150 | 22150 | 21950 | 2117 |
| 580 | 20250225 | 094800 | 2079123300 | 22000 | 21900 | 22150 | 21900 | 3385 |
| 581 | 20250225 | 094700 | 2004592850 | 21900 | 21900 | 21900 | 21850 | 522 |
| 582 | 20250225 | 094600 | 1993171050 | 21900 | 21800 | 21900 | 21800 | 2149 |
| 583 | 20250225 | 094500 | 1946198450 | 21850 | 21750 | 21850 | 21750 | 775 |
| 584 | 20250225 | 094400 | 1929303550 | 21750 | 21750 | 21800 | 21700 | 470 |
| 585 | 20250225 | 094300 | 1919086200 | 21800 | 21650 | 21800 | 21600 | 1817 |
| 586 | 20250225 | 094200 | 1879688250 | 21650 | 21600 | 21650 | 21600 | 1009 |
| 587 | 20250225 | 094100 | 1857893600 | 21550 | 21500 | 21550 | 21500 | 442 |
| 588 | 20250225 | 094000 | 1848369550 | 21500 | 21450 | 21500 | 21400 | 380 |
| 589 | 20250225 | 093900 | 1840216050 | 21450 | 21400 | 21450 | 21400 | 672 |
| 590 | 20250225 | 093800 | 1825821200 | 21400 | 21450 | 21450 | 21400 | 447 |
| 591 | 20250225 | 093700 | 1816252700 | 21450 | 21500 | 21550 | 21450 | 396 |
| 592 | 20250225 | 093600 | 1807752000 | 21500 | 21300 | 21500 | 21300 | 680 |
| 593 | 20250225 | 093500 | 1793215750 | 21300 | 21350 | 21350 | 21300 | 1465 |
| 594 | 20250225 | 093400 | 1761998900 | 21350 | 21350 | 21350 | 21300 | 2349 |
| 595 | 20250225 | 093300 | 1711859100 | 21350 | 21400 | 21400 | 21350 | 708 |
| 596 | 20250225 | 093200 | 1696735100 | 21350 | 21300 | 21350 | 21300 | 1006 |
| 597 | 20250225 | 093100 | 1675266400 | 21300 | 21300 | 21350 | 21300 | 1002 |
| 598 | 20250225 | 093000 | 1653919350 | 21300 | 21300 | 21350 | 21300 | 583 |
| 599 | 20250225 | 092900 | 1641500200 | 21300 | 21400 | 21400 | 21300 | 1261 |
| 600 | 20250225 | 092800 | 1614579550 | 21400 | 21450 | 21450 | 21400 | 425 |
| 601 | 20250225 | 092700 | 1605483550 | 21450 | 21350 | 21450 | 21350 | 1390 |
| 602 | 20250225 | 092600 | 1575759300 | 21350 | 21350 | 21400 | 21300 | 559 |
| 603 | 20250225 | 092500 | 1563826750 | 21350 | 21350 | 21400 | 21350 | 253 |
| 604 | 20250225 | 092400 | 1558424950 | 21400 | 21300 | 21400 | 21300 | 529 |
| 605 | 20250225 | 092300 | 1547135500 | 21300 | 21400 | 21400 | 21300 | 303 |
| 606 | 20250225 | 092200 | 1540678500 | 21400 | 21300 | 21400 | 21300 | 947 |
| 607 | 20250225 | 092100 | 1520478800 | 21300 | 21300 | 21350 | 21300 | 342 |
| 608 | 20250225 | 092000 | 1513193850 | 21300 | 21300 | 21300 | 21250 | 357 |
| 609 | 20250225 | 091900 | 1505602400 | 21300 | 21350 | 21350 | 21250 | 652 |
| 610 | 20250225 | 091800 | 1491699800 | 21350 | 21350 | 21350 | 21250 | 557 |
| 611 | 20250225 | 091700 | 1479835850 | 21300 | 21450 | 21450 | 21250 | 868 |
| 612 | 20250225 | 091600 | 1461353650 | 21350 | 21350 | 21350 | 21250 | 680 |
| 613 | 20250225 | 091500 | 1446860750 | 21350 | 21350 | 21350 | 21300 | 410 |
| 614 | 20250225 | 091400 | 1438109250 | 21350 | 21350 | 21450 | 21300 | 488 |
| 615 | 20250225 | 091300 | 1427691800 | 21400 | 21450 | 21450 | 21350 | 78 |
| 616 | 20250225 | 091200 | 1426023600 | 21400 | 21350 | 21450 | 21300 | 2370 |
| 617 | 20250225 | 091100 | 1375466950 | 21450 | 21450 | 21450 | 21300 | 5540 |
| 618 | 20250225 | 091000 | 1256961400 | 21450 | 21450 | 21450 | 21400 | 970 |
| 619 | 20250225 | 090900 | 1236156350 | 21450 | 21400 | 21600 | 21350 | 1197 |
| 620 | 20250225 | 090800 | 1210472350 | 21350 | 21350 | 21400 | 21200 | 16434 |
| 621 | 20250225 | 090700 | 861809350 | 21150 | 21350 | 21350 | 21150 | 25229 |
| 622 | 20250225 | 090600 | 326002850 | 21350 | 21400 | 21450 | 21150 | 3781 |
| 623 | 20250225 | 090500 | 245424800 | 21450 | 21550 | 21550 | 21450 | 1802 |
| 624 | 20250225 | 090400 | 206686350 | 21600 | 21550 | 21600 | 21500 | 627 |
| 625 | 20250225 | 090300 | 193167750 | 21500 | 21550 | 21550 | 21500 | 562 |
| 626 | 20250225 | 090200 | 181056900 | 21550 | 21500 | 21600 | 21500 | 1322 |
| 627 | 20250225 | 090100 | 152577500 | 21500 | 21500 | 21500 | 21450 | 1586 |
| 628 | 20250225 | 090000 | 118527550 | 21450 | 21500 | 21600 | 21400 | 5523 |