33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 2237 |
| 3 | 20250219 | 192200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20250219 | 192100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20250219 | 192000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20250219 | 191900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20250219 | 191800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20250219 | 191700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20250219 | 191600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20250219 | 191500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20250219 | 191400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20250219 | 191300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20250219 | 191200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20250219 | 191100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20250219 | 191000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20250219 | 190900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20250219 | 190800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20250219 | 190700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20250219 | 190600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20250219 | 190500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20250219 | 190400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20250219 | 190300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20250219 | 190200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20250219 | 190100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20250219 | 190000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20250219 | 185900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20250219 | 185800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20250219 | 185700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20250219 | 185600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20250219 | 185500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20250219 | 185400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20250219 | 185300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 2237 |
| 33 | 20250219 | 185200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20250219 | 185100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20250219 | 185000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20250219 | 184900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20250219 | 184800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20250219 | 184700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20250219 | 184600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20250219 | 184500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20250219 | 184400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20250219 | 184300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20250219 | 184200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20250219 | 184100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20250219 | 184000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20250219 | 183900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20250219 | 183800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20250219 | 183700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20250219 | 183600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20250219 | 183500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20250219 | 183400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20250219 | 183300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20250219 | 183200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20250219 | 183100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20250219 | 183000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20250219 | 182900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20250219 | 182800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20250219 | 182700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20250219 | 182600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20250219 | 182500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20250219 | 182400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20250219 | 182300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 2237 |
| 63 | 20250219 | 182200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20250219 | 182100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20250219 | 182000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20250219 | 181900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20250219 | 181800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20250219 | 181700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20250219 | 181600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20250219 | 181500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20250219 | 181400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20250219 | 181300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20250219 | 181200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20250219 | 181100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20250219 | 181000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20250219 | 180900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20250219 | 180800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20250219 | 180700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20250219 | 180600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20250219 | 180500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20250219 | 180400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20250219 | 180300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20250219 | 180200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20250219 | 180100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20250219 | 180000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20250219 | 175900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20250219 | 175800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20250219 | 175700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20250219 | 175600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20250219 | 175500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20250219 | 175400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20250219 | 175300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 2237 |
| 93 | 20250219 | 175200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20250219 | 175100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20250219 | 175000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20250219 | 174900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20250219 | 174800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20250219 | 174700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20250219 | 174600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20250219 | 174500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20250219 | 174400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20250219 | 174300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20250219 | 174200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20250219 | 174100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20250219 | 174000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20250219 | 173900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20250219 | 173800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20250219 | 173700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20250219 | 173600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20250219 | 173500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20250219 | 173400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20250219 | 173300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20250219 | 173200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20250219 | 173100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20250219 | 173000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20250219 | 172900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20250219 | 172800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20250219 | 172700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20250219 | 172600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20250219 | 172500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20250219 | 172400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20250219 | 172300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 2237 |
| 123 | 20250219 | 172200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20250219 | 172100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20250219 | 172000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20250219 | 171900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20250219 | 171800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20250219 | 171700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20250219 | 171600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20250219 | 171500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20250219 | 171400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20250219 | 171300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20250219 | 171200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20250219 | 171100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20250219 | 171000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20250219 | 170900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20250219 | 170800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20250219 | 170700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20250219 | 170600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20250219 | 170500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20250219 | 170400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20250219 | 170300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20250219 | 170200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20250219 | 170100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20250219 | 170000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20250219 | 165900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20250219 | 165800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20250219 | 165700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20250219 | 165600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20250219 | 165500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20250219 | 165400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20250219 | 165300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 2237 |
| 153 | 20250219 | 165200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20250219 | 165100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20250219 | 165000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20250219 | 164900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20250219 | 164800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20250219 | 164700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20250219 | 164600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20250219 | 164500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20250219 | 164400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20250219 | 164300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20250219 | 164200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20250219 | 164100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20250219 | 164000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20250219 | 163900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20250219 | 163800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20250219 | 163700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20250219 | 163600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20250219 | 163500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20250219 | 163400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20250219 | 163300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20250219 | 163200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20250219 | 163100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20250219 | 163000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20250219 | 162900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20250219 | 162800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20250219 | 162700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20250219 | 162600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20250219 | 162500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20250219 | 162400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20250219 | 162300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 2237 |
| 183 | 20250219 | 162200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20250219 | 162100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20250219 | 162000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20250219 | 161900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20250219 | 161800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20250219 | 161700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20250219 | 161600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20250219 | 161500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20250219 | 161400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20250219 | 161300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20250219 | 161200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20250219 | 161100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20250219 | 161000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20250219 | 160900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20250219 | 160800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20250219 | 160700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20250219 | 160600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20250219 | 160500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20250219 | 160400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20250219 | 160300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20250219 | 160200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20250219 | 160100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20250219 | 160000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20250219 | 155900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20250219 | 155800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20250219 | 155700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20250219 | 155600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20250219 | 155500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20250219 | 155400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20250219 | 155300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 2237 |
| 213 | 20250219 | 155200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20250219 | 155100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20250219 | 155000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20250219 | 154900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20250219 | 154800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20250219 | 154700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20250219 | 154600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20250219 | 154500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20250219 | 154400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20250219 | 154300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20250219 | 154200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20250219 | 154100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20250219 | 154000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20250219 | 153900 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20250219 | 153800 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20250219 | 153700 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20250219 | 153600 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20250219 | 153500 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20250219 | 153400 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20250219 | 153300 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20250219 | 153200 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20250219 | 153100 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20250219 | 153000 | 4250624600 | 21800 | 21800 | 21800 | 21800 | 2237 |
| 236 | 20250219 | 152900 | 4201858000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 237 | 20250219 | 152800 | 4201858000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 238 | 20250219 | 152700 | 4201858000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 239 | 20250219 | 152600 | 4201858000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 240 | 20250219 | 152500 | 4201858000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 241 | 20250219 | 152400 | 4201858000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 242 | 20250219 | 152300 | 4201858000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 243 | 20250219 | 152200 | 4201858000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 244 | 20250219 | 152100 | 4201858000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 245 | 20250219 | 152000 | 4201858000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 246 | 20250219 | 151900 | 4201858000 | 21850 | 21850 | 21850 | 21800 | 1145 |
| 247 | 20250219 | 151800 | 4176866000 | 21850 | 21800 | 21850 | 21800 | 1321 |
| 248 | 20250219 | 151700 | 4148015550 | 21800 | 21800 | 21800 | 21750 | 209 |
| 249 | 20250219 | 151600 | 4143464350 | 21800 | 21750 | 21800 | 21750 | 992 |
| 250 | 20250219 | 151500 | 4121849800 | 21800 | 21800 | 21800 | 21750 | 1025 |
| 251 | 20250219 | 151400 | 4099550950 | 21800 | 21850 | 21850 | 21750 | 631 |
| 252 | 20250219 | 151300 | 4085786550 | 21800 | 21850 | 21850 | 21800 | 69 |
| 253 | 20250219 | 151200 | 4084279850 | 21850 | 21850 | 21850 | 21750 | 210 |
| 254 | 20250219 | 151100 | 4079701850 | 21800 | 21850 | 21850 | 21750 | 27 |
| 255 | 20250219 | 151000 | 4079113500 | 21850 | 21800 | 21850 | 21750 | 772 |
| 256 | 20250219 | 150900 | 4062306200 | 21800 | 21850 | 21900 | 21800 | 436 |
| 257 | 20250219 | 150800 | 4052792150 | 21850 | 21800 | 21850 | 21750 | 1833 |
| 258 | 20250219 | 150700 | 4012747700 | 21750 | 21750 | 21850 | 21750 | 139 |
| 259 | 20250219 | 150600 | 4009718250 | 21850 | 21850 | 21850 | 21800 | 556 |
| 260 | 20250219 | 150500 | 3997592300 | 21750 | 21850 | 21850 | 21750 | 25 |
| 261 | 20250219 | 150400 | 3997047250 | 21850 | 21800 | 21850 | 21700 | 1691 |
| 262 | 20250219 | 150300 | 3960171500 | 21700 | 21750 | 21800 | 21700 | 276 |
| 263 | 20250219 | 150200 | 3954169050 | 21800 | 21800 | 21800 | 21750 | 279 |
| 264 | 20250219 | 150100 | 3948100150 | 21700 | 21800 | 21800 | 21700 | 155 |
| 265 | 20250219 | 150000 | 3944722350 | 21800 | 21800 | 21800 | 21700 | 475 |
| 266 | 20250219 | 145900 | 3934391050 | 21750 | 21800 | 21800 | 21750 | 31 |
| 267 | 20250219 | 145800 | 3933715950 | 21800 | 21750 | 21800 | 21750 | 98 |
| 268 | 20250219 | 145700 | 3931584150 | 21800 | 21850 | 21850 | 21750 | 1776 |
| 269 | 20250219 | 145600 | 3892867350 | 21800 | 21850 | 21850 | 21800 | 518 |
| 270 | 20250219 | 145500 | 3881574300 | 21800 | 21850 | 21850 | 21800 | 226 |
| 271 | 20250219 | 145400 | 3876647150 | 21850 | 21850 | 21850 | 21800 | 64 |
| 272 | 20250219 | 145300 | 3875251150 | 21850 | 21850 | 21850 | 21800 | 30 |
| 273 | 20250219 | 145200 | 3874596750 | 21850 | 21800 | 21850 | 21800 | 163 |
| 274 | 20250219 | 145100 | 3871042900 | 21850 | 21800 | 21850 | 21800 | 262 |
| 275 | 20250219 | 145000 | 3865330950 | 21800 | 21850 | 21850 | 21800 | 364 |
| 276 | 20250219 | 144900 | 3857395350 | 21850 | 21800 | 21850 | 21800 | 139 |
| 277 | 20250219 | 144800 | 3854364700 | 21850 | 21850 | 21850 | 21800 | 258 |
| 278 | 20250219 | 144700 | 3848739300 | 21850 | 21800 | 21850 | 21800 | 77 |
| 279 | 20250219 | 144600 | 3847057800 | 21800 | 21800 | 21800 | 21750 | 1310 |
| 280 | 20250219 | 144500 | 3818523900 | 21750 | 21750 | 21800 | 21750 | 19 |
| 281 | 20250219 | 144400 | 3818110350 | 21800 | 21750 | 21800 | 21700 | 169 |
| 282 | 20250219 | 144300 | 3814434600 | 21750 | 21700 | 21750 | 21700 | 19 |
| 283 | 20250219 | 144200 | 3814022000 | 21750 | 21750 | 21750 | 21700 | 87 |
| 284 | 20250219 | 144100 | 3812130400 | 21750 | 21700 | 21800 | 21700 | 675 |
| 285 | 20250219 | 144000 | 3797463900 | 21700 | 21700 | 21750 | 21700 | 31 |
| 286 | 20250219 | 143900 | 3796790900 | 21750 | 21700 | 21750 | 21700 | 89 |
| 287 | 20250219 | 143800 | 3794859550 | 21700 | 21650 | 21700 | 21650 | 400 |
| 288 | 20250219 | 143700 | 3786180200 | 21650 | 21700 | 21700 | 21650 | 324 |
| 289 | 20250219 | 143600 | 3779165350 | 21650 | 21650 | 21650 | 21650 | 64 |
| 290 | 20250219 | 143500 | 3777779750 | 21650 | 21650 | 21650 | 21650 | 1027 |
| 291 | 20250219 | 143400 | 3755545200 | 21650 | 21650 | 21700 | 21650 | 108 |
| 292 | 20250219 | 143300 | 3753206950 | 21650 | 21650 | 21650 | 21650 | 401 |
| 293 | 20250219 | 143200 | 3744525300 | 21650 | 21650 | 21650 | 21650 | 89 |
| 294 | 20250219 | 143100 | 3742598450 | 21650 | 21650 | 21700 | 21650 | 38 |
| 295 | 20250219 | 143000 | 3741775700 | 21650 | 21650 | 21650 | 21650 | 171 |
| 296 | 20250219 | 142900 | 3738073550 | 21650 | 21650 | 21700 | 21650 | 279 |
| 297 | 20250219 | 142800 | 3732033150 | 21700 | 21650 | 21700 | 21650 | 445 |
| 298 | 20250219 | 142700 | 3722377150 | 21650 | 21650 | 21650 | 21650 | 12 |
| 299 | 20250219 | 142600 | 3722117350 | 21650 | 21650 | 21650 | 21650 | 13 |
| 300 | 20250219 | 142500 | 3721835900 | 21700 | 21650 | 21700 | 21650 | 35 |
| 301 | 20250219 | 142400 | 3721077050 | 21650 | 21650 | 21650 | 21650 | 6 |
| 302 | 20250219 | 142300 | 3720947150 | 21650 | 21650 | 21750 | 21650 | 962 |
| 303 | 20250219 | 142200 | 3700119100 | 21700 | 21700 | 21750 | 21650 | 891 |
| 304 | 20250219 | 142100 | 3680808650 | 21700 | 21700 | 21700 | 21700 | 6 |
| 305 | 20250219 | 142000 | 3680678450 | 21700 | 21750 | 21750 | 21650 | 292 |
| 306 | 20250219 | 141900 | 3674343950 | 21750 | 21700 | 21750 | 21700 | 854 |
| 307 | 20250219 | 141800 | 3655812100 | 21700 | 21700 | 21700 | 21700 | 114 |
| 308 | 20250219 | 141700 | 3653338300 | 21700 | 21750 | 21750 | 21700 | 127 |
| 309 | 20250219 | 141600 | 3650582350 | 21700 | 21700 | 21750 | 21700 | 16 |
| 310 | 20250219 | 141500 | 3650235100 | 21700 | 21700 | 21700 | 21700 | 150 |
| 311 | 20250219 | 141400 | 3646980100 | 21700 | 21750 | 21750 | 21700 | 14 |
| 312 | 20250219 | 141300 | 3646676200 | 21700 | 21750 | 21750 | 21700 | 1613 |
| 313 | 20250219 | 141200 | 3611643450 | 21750 | 21800 | 21800 | 21750 | 646 |
| 314 | 20250219 | 141100 | 3597569250 | 21800 | 21800 | 21850 | 21800 | 70 |
| 315 | 20250219 | 141000 | 3596043200 | 21800 | 21800 | 21800 | 21800 | 12 |
| 316 | 20250219 | 140900 | 3595781600 | 21800 | 21800 | 21800 | 21800 | 111 |
| 317 | 20250219 | 140800 | 3593361800 | 21850 | 21850 | 21850 | 21850 | 29 |
| 318 | 20250219 | 140700 | 3592728150 | 21800 | 21800 | 21850 | 21750 | 142 |
| 319 | 20250219 | 140600 | 3589634450 | 21800 | 21850 | 21850 | 21800 | 56 |
| 320 | 20250219 | 140500 | 3588411150 | 21850 | 21800 | 21850 | 21800 | 61 |
| 321 | 20250219 | 140400 | 3587081300 | 21800 | 21850 | 21850 | 21800 | 64 |
| 322 | 20250219 | 140300 | 3585683200 | 21850 | 21850 | 21850 | 21850 | 456 |
| 323 | 20250219 | 140200 | 3575719600 | 21850 | 21800 | 21850 | 21800 | 23 |
| 324 | 20250219 | 140100 | 3575217650 | 21800 | 21800 | 21800 | 21800 | 389 |
| 325 | 20250219 | 140000 | 3566737450 | 21800 | 21800 | 21800 | 21750 | 292 |
| 326 | 20250219 | 135900 | 3560372200 | 21750 | 21750 | 21750 | 21750 | 208 |
| 327 | 20250219 | 135800 | 3555848200 | 21750 | 21750 | 21750 | 21750 | 42 |
| 328 | 20250219 | 135700 | 3554934700 | 21750 | 21750 | 21800 | 21750 | 286 |
| 329 | 20250219 | 135600 | 3548704200 | 21750 | 21750 | 21800 | 21750 | 114 |
| 330 | 20250219 | 135500 | 3546224100 | 21800 | 21750 | 21800 | 21750 | 984 |
| 331 | 20250219 | 135400 | 3524773250 | 21750 | 21750 | 21750 | 21750 | 436 |
| 332 | 20250219 | 135300 | 3515290250 | 21700 | 21700 | 21700 | 21700 | 458 |
| 333 | 20250219 | 135200 | 3505351650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 334 | 20250219 | 135100 | 3505351650 | 21700 | 21750 | 21750 | 21700 | 52 |
| 335 | 20250219 | 135000 | 3504221850 | 21750 | 21750 | 21750 | 21750 | 50 |
| 336 | 20250219 | 134900 | 3503134350 | 21750 | 21700 | 21800 | 21700 | 172 |
| 337 | 20250219 | 134800 | 3499393550 | 21750 | 21700 | 21750 | 21700 | 57 |
| 338 | 20250219 | 134700 | 3498156500 | 21700 | 21700 | 21700 | 21700 | 14 |
| 339 | 20250219 | 134600 | 3497852700 | 21750 | 21800 | 21800 | 21750 | 7 |
| 340 | 20250219 | 134500 | 3497700400 | 21850 | 21800 | 21850 | 21800 | 639 |
| 341 | 20250219 | 134400 | 3483769500 | 21650 | 21700 | 21700 | 21650 | 207 |
| 342 | 20250219 | 134300 | 3479277950 | 21700 | 21700 | 21700 | 21700 | 246 |
| 343 | 20250219 | 134200 | 3473939750 | 21700 | 21700 | 21700 | 21700 | 6 |
| 344 | 20250219 | 134100 | 3473809550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 345 | 20250219 | 134000 | 3473809550 | 21800 | 21700 | 21800 | 21700 | 228 |
| 346 | 20250219 | 133900 | 3468846950 | 21700 | 21700 | 21750 | 21700 | 322 |
| 347 | 20250219 | 133800 | 3461846250 | 21700 | 21700 | 21700 | 21700 | 326 |
| 348 | 20250219 | 133700 | 3454772050 | 21700 | 21700 | 21700 | 21700 | 341 |
| 349 | 20250219 | 133600 | 3447372350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 350 | 20250219 | 133500 | 3447350600 | 21750 | 21750 | 21750 | 21750 | 1637 |
| 351 | 20250219 | 133400 | 3411745850 | 21750 | 21750 | 21800 | 21750 | 898 |
| 352 | 20250219 | 133300 | 3392169600 | 21750 | 21800 | 21800 | 21750 | 302 |
| 353 | 20250219 | 133200 | 3385598350 | 21750 | 21800 | 21800 | 21750 | 678 |
| 354 | 20250219 | 133100 | 3370818000 | 21750 | 21750 | 21800 | 21750 | 699 |
| 355 | 20250219 | 133000 | 3355580750 | 21750 | 21750 | 21750 | 21700 | 187 |
| 356 | 20250219 | 132900 | 3351514500 | 21750 | 21700 | 21750 | 21700 | 79 |
| 357 | 20250219 | 132800 | 3349796300 | 21700 | 21700 | 21700 | 21700 | 29 |
| 358 | 20250219 | 132700 | 3349167000 | 21700 | 21700 | 21700 | 21700 | 87 |
| 359 | 20250219 | 132600 | 3347279100 | 21700 | 21700 | 21700 | 21650 | 99 |
| 360 | 20250219 | 132500 | 3345132650 | 21700 | 21700 | 21700 | 21700 | 55 |
| 361 | 20250219 | 132400 | 3343939150 | 21700 | 21700 | 21700 | 21650 | 12 |
| 362 | 20250219 | 132300 | 3343679050 | 21650 | 21650 | 21700 | 21650 | 53 |
| 363 | 20250219 | 132200 | 3342531450 | 21650 | 21700 | 21700 | 21650 | 748 |
| 364 | 20250219 | 132100 | 3326300150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 365 | 20250219 | 132000 | 3326300150 | 21700 | 21650 | 21700 | 21650 | 37 |
| 366 | 20250219 | 131900 | 3325498000 | 21700 | 21700 | 21700 | 21700 | 3 |
| 367 | 20250219 | 131800 | 3325432900 | 21650 | 21650 | 21650 | 21650 | 283 |
| 368 | 20250219 | 131700 | 3319305950 | 21650 | 21650 | 21700 | 21650 | 267 |
| 369 | 20250219 | 131600 | 3313524900 | 21650 | 21650 | 21650 | 21650 | 187 |
| 370 | 20250219 | 131500 | 3309476350 | 21700 | 21700 | 21700 | 21700 | 243 |
| 371 | 20250219 | 131400 | 3304203250 | 21700 | 21700 | 21700 | 21700 | 351 |
| 372 | 20250219 | 131300 | 3296586550 | 21700 | 21750 | 21750 | 21700 | 2933 |
| 373 | 20250219 | 131200 | 3232794100 | 21750 | 21750 | 21750 | 21750 | 2201 |
| 374 | 20250219 | 131100 | 3184922350 | 21750 | 21750 | 21750 | 21750 | 6 |
| 375 | 20250219 | 131000 | 3184791850 | 21750 | 21750 | 21750 | 21750 | 54 |
| 376 | 20250219 | 130900 | 3183617350 | 21800 | 21750 | 21800 | 21750 | 112 |
| 377 | 20250219 | 130800 | 3181180950 | 21750 | 21750 | 21800 | 21750 | 323 |
| 378 | 20250219 | 130700 | 3174141800 | 21800 | 21800 | 21800 | 21800 | 1 |
| 379 | 20250219 | 130600 | 3174120000 | 21750 | 21750 | 21750 | 21750 | 366 |
| 380 | 20250219 | 130500 | 3166159500 | 21750 | 21750 | 21750 | 21750 | 175 |
| 381 | 20250219 | 130400 | 3162353250 | 21750 | 21750 | 21750 | 21750 | 6 |
| 382 | 20250219 | 130300 | 3162222750 | 21750 | 21750 | 21750 | 21750 | 1 |
| 383 | 20250219 | 130200 | 3162201000 | 21750 | 21750 | 21750 | 21750 | 6 |
| 384 | 20250219 | 130100 | 3162070500 | 21800 | 21750 | 21800 | 21750 | 62 |
| 385 | 20250219 | 130000 | 3160718950 | 21750 | 21700 | 21750 | 21700 | 583 |
| 386 | 20250219 | 125900 | 3148053300 | 21700 | 21650 | 21750 | 21650 | 79 |
| 387 | 20250219 | 125800 | 3146338400 | 21650 | 21650 | 21650 | 21600 | 900 |
| 388 | 20250219 | 125700 | 3126863400 | 21600 | 21650 | 21650 | 21600 | 1129 |
| 389 | 20250219 | 125600 | 3102422850 | 21650 | 21650 | 21650 | 21650 | 16 |
| 390 | 20250219 | 125500 | 3102076450 | 21650 | 21750 | 21800 | 21600 | 2602 |
| 391 | 20250219 | 125400 | 3045632700 | 21750 | 21750 | 21750 | 21750 | 1 |
| 392 | 20250219 | 125300 | 3045610950 | 21800 | 21700 | 21800 | 21700 | 47 |
| 393 | 20250219 | 125200 | 3044590850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 394 | 20250219 | 125100 | 3044590850 | 21800 | 21700 | 21800 | 21700 | 27 |
| 395 | 20250219 | 125000 | 3044004850 | 21850 | 21700 | 21850 | 21700 | 132 |
| 396 | 20250219 | 124900 | 3041131050 | 21650 | 21700 | 21700 | 21650 | 91 |
| 397 | 20250219 | 124800 | 3039159850 | 21700 | 21700 | 21700 | 21650 | 304 |
| 398 | 20250219 | 124700 | 3032573050 | 21700 | 21700 | 21700 | 21700 | 1258 |
| 399 | 20250219 | 124600 | 3005274450 | 21700 | 21800 | 21850 | 21700 | 57 |
| 400 | 20250219 | 124500 | 3004032150 | 21750 | 21800 | 21850 | 21750 | 1485 |
| 401 | 20250219 | 124400 | 2971720200 | 21800 | 21850 | 21850 | 21800 | 91 |
| 402 | 20250219 | 124300 | 2969734900 | 21850 | 21800 | 21850 | 21800 | 1292 |
| 403 | 20250219 | 124200 | 2941569250 | 21800 | 21850 | 21850 | 21800 | 2773 |
| 404 | 20250219 | 124100 | 2880980650 | 21900 | 21900 | 21900 | 21900 | 115 |
| 405 | 20250219 | 124000 | 2878462150 | 21900 | 21850 | 21900 | 21850 | 6 |
| 406 | 20250219 | 123900 | 2878331000 | 21850 | 21850 | 21850 | 21850 | 57 |
| 407 | 20250219 | 123800 | 2877085550 | 21850 | 21850 | 21850 | 21850 | 10 |
| 408 | 20250219 | 123700 | 2876867050 | 21850 | 21900 | 21900 | 21850 | 63 |
| 409 | 20250219 | 123600 | 2875487650 | 21850 | 21900 | 21900 | 21850 | 279 |
| 410 | 20250219 | 123500 | 2869379850 | 21900 | 21900 | 21900 | 21850 | 271 |
| 411 | 20250219 | 123400 | 2863445250 | 21900 | 21900 | 21900 | 21900 | 153 |
| 412 | 20250219 | 123300 | 2860094550 | 21850 | 21850 | 21850 | 21850 | 6 |
| 413 | 20250219 | 123200 | 2859963450 | 21850 | 21850 | 21850 | 21850 | 50 |
| 414 | 20250219 | 123100 | 2858870950 | 21850 | 21850 | 21850 | 21850 | 502 |
| 415 | 20250219 | 123000 | 2847902250 | 21850 | 21900 | 21900 | 21850 | 198 |
| 416 | 20250219 | 122900 | 2843574400 | 21900 | 21850 | 21900 | 21850 | 225 |
| 417 | 20250219 | 122800 | 2838652600 | 21900 | 21900 | 21900 | 21850 | 440 |
| 418 | 20250219 | 122700 | 2829016900 | 21900 | 21950 | 21950 | 21900 | 106 |
| 419 | 20250219 | 122600 | 2826693450 | 21900 | 21900 | 21900 | 21850 | 773 |
| 420 | 20250219 | 122500 | 2809765050 | 21900 | 21900 | 21900 | 21900 | 590 |
| 421 | 20250219 | 122400 | 2796844050 | 21900 | 21850 | 21900 | 21850 | 1315 |
| 422 | 20250219 | 122300 | 2768047500 | 21900 | 21850 | 21900 | 21850 | 1174 |
| 423 | 20250219 | 122200 | 2742394450 | 21800 | 21750 | 21800 | 21750 | 626 |
| 424 | 20250219 | 122100 | 2728748000 | 21800 | 21800 | 21800 | 21800 | 10 |
| 425 | 20250219 | 122000 | 2728530000 | 21800 | 21800 | 21800 | 21800 | 250 |
| 426 | 20250219 | 121900 | 2723080000 | 21750 | 21800 | 21800 | 21750 | 42 |
| 427 | 20250219 | 121800 | 2722164700 | 21800 | 21800 | 21800 | 21800 | 67 |
| 428 | 20250219 | 121700 | 2720704100 | 21750 | 21750 | 21750 | 21750 | 7 |
| 429 | 20250219 | 121600 | 2720551850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 430 | 20250219 | 121500 | 2720551850 | 21750 | 21800 | 21800 | 21750 | 121 |
| 431 | 20250219 | 121400 | 2717915050 | 21800 | 21800 | 21800 | 21800 | 174 |
| 432 | 20250219 | 121300 | 2714121850 | 21750 | 21750 | 21750 | 21750 | 57 |
| 433 | 20250219 | 121200 | 2712882100 | 21750 | 21750 | 21750 | 21750 | 105 |
| 434 | 20250219 | 121100 | 2710598350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 435 | 20250219 | 121000 | 2710598350 | 21750 | 21750 | 21750 | 21750 | 6 |
| 436 | 20250219 | 120900 | 2710467850 | 21750 | 21800 | 21800 | 21750 | 537 |
| 437 | 20250219 | 120800 | 2698762750 | 21750 | 21800 | 21800 | 21750 | 170 |
| 438 | 20250219 | 120700 | 2695060250 | 21800 | 21800 | 21800 | 21800 | 16 |
| 439 | 20250219 | 120600 | 2694711450 | 21750 | 21750 | 21750 | 21750 | 6 |
| 440 | 20250219 | 120500 | 2694580950 | 21800 | 21800 | 21800 | 21800 | 214 |
| 441 | 20250219 | 120400 | 2689915750 | 21750 | 21750 | 21750 | 21750 | 287 |
| 442 | 20250219 | 120300 | 2683673500 | 21750 | 21800 | 21800 | 21750 | 960 |
| 443 | 20250219 | 120200 | 2662784000 | 21800 | 21750 | 21800 | 21750 | 1003 |
| 444 | 20250219 | 120100 | 2640918700 | 21750 | 21750 | 21750 | 21750 | 6 |
| 445 | 20250219 | 120000 | 2640788200 | 21800 | 21750 | 21800 | 21750 | 215 |
| 446 | 20250219 | 115900 | 2636108700 | 21750 | 21750 | 21750 | 21750 | 66 |
| 447 | 20250219 | 115800 | 2634673200 | 21750 | 21750 | 21800 | 21750 | 58 |
| 448 | 20250219 | 115700 | 2633411650 | 21750 | 21750 | 21750 | 21750 | 157 |
| 449 | 20250219 | 115600 | 2629996900 | 21800 | 21800 | 21800 | 21800 | 70 |
| 450 | 20250219 | 115500 | 2628470900 | 21750 | 21750 | 21750 | 21750 | 9 |
| 451 | 20250219 | 115400 | 2628275150 | 21750 | 21750 | 21750 | 21750 | 130 |
| 452 | 20250219 | 115300 | 2625447650 | 21750 | 21750 | 21750 | 21750 | 6 |
| 453 | 20250219 | 115200 | 2625317150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 454 | 20250219 | 115100 | 2625317150 | 21750 | 21750 | 21750 | 21750 | 50 |
| 455 | 20250219 | 115000 | 2624229650 | 21750 | 21750 | 21800 | 21750 | 31 |
| 456 | 20250219 | 114900 | 2623554650 | 21800 | 21800 | 21800 | 21800 | 1 |
| 457 | 20250219 | 114800 | 2623532850 | 21800 | 21750 | 21800 | 21750 | 25 |
| 458 | 20250219 | 114700 | 2622989050 | 21800 | 21800 | 21800 | 21800 | 42 |
| 459 | 20250219 | 114600 | 2622073450 | 21800 | 21800 | 21800 | 21800 | 207 |
| 460 | 20250219 | 114500 | 2617560850 | 21800 | 21800 | 21850 | 21750 | 281 |
| 461 | 20250219 | 114400 | 2611434850 | 21850 | 21750 | 21850 | 21750 | 157 |
| 462 | 20250219 | 114300 | 2608013800 | 21750 | 21750 | 21750 | 21750 | 80 |
| 463 | 20250219 | 114200 | 2606273800 | 21750 | 21750 | 21750 | 21750 | 150 |
| 464 | 20250219 | 114100 | 2603011300 | 21750 | 21750 | 21750 | 21750 | 206 |
| 465 | 20250219 | 114000 | 2598530800 | 21750 | 21800 | 21800 | 21750 | 91 |
| 466 | 20250219 | 113900 | 2596547500 | 21800 | 21750 | 21800 | 21750 | 7 |
| 467 | 20250219 | 113800 | 2596395200 | 21800 | 21850 | 21850 | 21800 | 59 |
| 468 | 20250219 | 113700 | 2595108750 | 21750 | 21850 | 21850 | 21750 | 56 |
| 469 | 20250219 | 113600 | 2593890650 | 21850 | 21800 | 21850 | 21800 | 774 |
| 470 | 20250219 | 113500 | 2577017350 | 21750 | 21800 | 21800 | 21750 | 346 |
| 471 | 20250219 | 113400 | 2569481700 | 21800 | 21850 | 21850 | 21800 | 551 |
| 472 | 20250219 | 113300 | 2557469800 | 21850 | 21850 | 21850 | 21850 | 732 |
| 473 | 20250219 | 113200 | 2541475600 | 21800 | 21750 | 21800 | 21750 | 610 |
| 474 | 20250219 | 113100 | 2528201600 | 21750 | 21750 | 21750 | 21750 | 4 |
| 475 | 20250219 | 113000 | 2528114600 | 21750 | 21750 | 21750 | 21750 | 59 |
| 476 | 20250219 | 112900 | 2526831350 | 21750 | 21800 | 21800 | 21750 | 122 |
| 477 | 20250219 | 112800 | 2524176600 | 21800 | 21750 | 21800 | 21750 | 470 |
| 478 | 20250219 | 112700 | 2513953950 | 21800 | 21800 | 21800 | 21800 | 78 |
| 479 | 20250219 | 112600 | 2512253550 | 21800 | 21800 | 21800 | 21800 | 37 |
| 480 | 20250219 | 112500 | 2511446950 | 21850 | 21850 | 21850 | 21850 | 230 |
| 481 | 20250219 | 112400 | 2506421450 | 21800 | 21750 | 21800 | 21750 | 984 |
| 482 | 20250219 | 112300 | 2484971100 | 21800 | 21750 | 21800 | 21750 | 101 |
| 483 | 20250219 | 112200 | 2482769650 | 21750 | 21800 | 21800 | 21750 | 424 |
| 484 | 20250219 | 112100 | 2473526700 | 21750 | 21750 | 21750 | 21750 | 268 |
| 485 | 20250219 | 112000 | 2467697700 | 21750 | 21750 | 21750 | 21750 | 91 |
| 486 | 20250219 | 111900 | 2465718450 | 21750 | 21750 | 21850 | 21750 | 1105 |
| 487 | 20250219 | 111800 | 2441674800 | 21750 | 21750 | 21750 | 21750 | 14 |
| 488 | 20250219 | 111700 | 2441370300 | 21700 | 21750 | 21750 | 21700 | 61 |
| 489 | 20250219 | 111600 | 2440044850 | 21750 | 21750 | 21750 | 21750 | 57 |
| 490 | 20250219 | 111500 | 2438805100 | 21750 | 21750 | 21750 | 21750 | 76 |
| 491 | 20250219 | 111400 | 2437152100 | 21800 | 21800 | 21800 | 21800 | 49 |
| 492 | 20250219 | 111300 | 2436083900 | 21800 | 21800 | 21850 | 21800 | 347 |
| 493 | 20250219 | 111200 | 2428518100 | 21800 | 21800 | 21850 | 21800 | 737 |
| 494 | 20250219 | 111100 | 2412446500 | 21750 | 21700 | 21750 | 21700 | 178 |
| 495 | 20250219 | 111000 | 2408576250 | 21700 | 21700 | 21750 | 21700 | 99 |
| 496 | 20250219 | 110900 | 2406427450 | 21700 | 21750 | 21750 | 21700 | 11 |
| 497 | 20250219 | 110800 | 2406188700 | 21750 | 21700 | 21750 | 21700 | 51 |
| 498 | 20250219 | 110700 | 2405079850 | 21750 | 21750 | 21750 | 21750 | 42 |
| 499 | 20250219 | 110600 | 2404166350 | 21750 | 21700 | 21750 | 21700 | 43 |
| 500 | 20250219 | 110500 | 2403231400 | 21750 | 21700 | 21750 | 21700 | 38 |
| 501 | 20250219 | 110400 | 2402406400 | 21700 | 21700 | 21700 | 21700 | 100 |
| 502 | 20250219 | 110300 | 2400236400 | 21700 | 21750 | 21750 | 21700 | 224 |
| 503 | 20250219 | 110200 | 2395364700 | 21750 | 21750 | 21750 | 21750 | 49 |
| 504 | 20250219 | 110100 | 2394298950 | 21750 | 21750 | 21750 | 21750 | 56 |
| 505 | 20250219 | 110000 | 2393080950 | 21750 | 21800 | 21800 | 21750 | 230 |
| 506 | 20250219 | 105900 | 2388068450 | 21750 | 21800 | 21800 | 21700 | 279 |
| 507 | 20250219 | 105800 | 2381988000 | 21700 | 21700 | 21700 | 21700 | 6 |
| 508 | 20250219 | 105700 | 2381857800 | 21700 | 21750 | 21750 | 21700 | 127 |
| 509 | 20250219 | 105600 | 2379095900 | 21700 | 21750 | 21750 | 21700 | 476 |
| 510 | 20250219 | 105500 | 2368742950 | 21750 | 21700 | 21750 | 21700 | 22 |
| 511 | 20250219 | 105400 | 2368265050 | 21750 | 21750 | 21750 | 21750 | 5 |
| 512 | 20250219 | 105300 | 2368156300 | 21750 | 21700 | 21750 | 21700 | 106 |
| 513 | 20250219 | 105200 | 2365856050 | 21700 | 21700 | 21700 | 21700 | 7 |
| 514 | 20250219 | 105100 | 2365704150 | 21750 | 21750 | 21800 | 21750 | 46 |
| 515 | 20250219 | 105000 | 2364703600 | 21750 | 21750 | 21750 | 21700 | 313 |
| 516 | 20250219 | 104900 | 2357896350 | 21750 | 21700 | 21750 | 21700 | 1038 |
| 517 | 20250219 | 104800 | 2335348950 | 21650 | 21650 | 21650 | 21650 | 53 |
| 518 | 20250219 | 104700 | 2334201500 | 21650 | 21650 | 21650 | 21650 | 80 |
| 519 | 20250219 | 104600 | 2332469500 | 21600 | 21600 | 21650 | 21600 | 2204 |
| 520 | 20250219 | 104500 | 2284753250 | 21600 | 21600 | 21650 | 21600 | 5 |
| 521 | 20250219 | 104400 | 2284645200 | 21600 | 21600 | 21600 | 21600 | 74 |
| 522 | 20250219 | 104300 | 2283046800 | 21600 | 21600 | 21600 | 21600 | 267 |
| 523 | 20250219 | 104200 | 2277279600 | 21600 | 21600 | 21650 | 21600 | 205 |
| 524 | 20250219 | 104100 | 2272848850 | 21600 | 21650 | 21650 | 21600 | 738 |
| 525 | 20250219 | 104000 | 2256871500 | 21650 | 21600 | 21650 | 21600 | 136 |
| 526 | 20250219 | 103900 | 2253927200 | 21650 | 21650 | 21650 | 21600 | 12 |
| 527 | 20250219 | 103800 | 2253667750 | 21650 | 21700 | 21700 | 21650 | 101 |
| 528 | 20250219 | 103700 | 2251478050 | 21600 | 21650 | 21650 | 21600 | 688 |
| 529 | 20250219 | 103600 | 2236583400 | 21600 | 21600 | 21600 | 21600 | 42 |
| 530 | 20250219 | 103500 | 2235676200 | 21600 | 21650 | 21650 | 21600 | 734 |
| 531 | 20250219 | 103400 | 2219819500 | 21600 | 21600 | 21650 | 21600 | 325 |
| 532 | 20250219 | 103300 | 2212793900 | 21600 | 21600 | 21600 | 21600 | 80 |
| 533 | 20250219 | 103200 | 2211065900 | 21600 | 21650 | 21650 | 21600 | 1803 |
| 534 | 20250219 | 103100 | 2172031500 | 21700 | 21650 | 21700 | 21650 | 289 |
| 535 | 20250219 | 103000 | 2165772350 | 21650 | 21600 | 21650 | 21600 | 318 |
| 536 | 20250219 | 102900 | 2158900550 | 21600 | 21550 | 21600 | 21550 | 497 |
| 537 | 20250219 | 102800 | 2148170350 | 21550 | 21550 | 21550 | 21550 | 570 |
| 538 | 20250219 | 102700 | 2135886850 | 21550 | 21550 | 21550 | 21550 | 746 |
| 539 | 20250219 | 102600 | 2119810550 | 21550 | 21550 | 21550 | 21550 | 254 |
| 540 | 20250219 | 102500 | 2114336850 | 21550 | 21600 | 21600 | 21550 | 678 |
| 541 | 20250219 | 102400 | 2099717050 | 21600 | 21600 | 21650 | 21600 | 260 |
| 542 | 20250219 | 102300 | 2094097050 | 21600 | 21650 | 21650 | 21600 | 3336 |
| 543 | 20250219 | 102200 | 2022000800 | 21750 | 21750 | 21750 | 21750 | 5 |
| 544 | 20250219 | 102100 | 2021892050 | 21750 | 21700 | 21750 | 21650 | 147 |
| 545 | 20250219 | 102000 | 2018707150 | 21750 | 21750 | 21750 | 21750 | 119 |
| 546 | 20250219 | 101900 | 2016118900 | 21650 | 21650 | 21650 | 21650 | 16 |
| 547 | 20250219 | 101800 | 2015772500 | 21650 | 21700 | 21700 | 21600 | 610 |
| 548 | 20250219 | 101700 | 2002570400 | 21600 | 21750 | 21750 | 21600 | 1146 |
| 549 | 20250219 | 101600 | 1977735700 | 21800 | 21800 | 21800 | 21800 | 116 |
| 550 | 20250219 | 101500 | 1975206900 | 21800 | 21850 | 21850 | 21800 | 222 |
| 551 | 20250219 | 101400 | 1970365800 | 21850 | 21800 | 21850 | 21800 | 120 |
| 552 | 20250219 | 101300 | 1967748800 | 21850 | 21800 | 21850 | 21800 | 106 |
| 553 | 20250219 | 101200 | 1965437900 | 21800 | 21800 | 21800 | 21800 | 404 |
| 554 | 20250219 | 101100 | 1956630700 | 21800 | 21700 | 21800 | 21700 | 1073 |
| 555 | 20250219 | 101000 | 1933300200 | 21700 | 21700 | 21700 | 21650 | 205 |
| 556 | 20250219 | 100900 | 1928855450 | 21650 | 21650 | 21650 | 21650 | 2 |
| 557 | 20250219 | 100800 | 1928812150 | 21650 | 21650 | 21650 | 21650 | 25 |
| 558 | 20250219 | 100700 | 1928270900 | 21650 | 21650 | 21700 | 21650 | 151 |
| 559 | 20250219 | 100600 | 1924996750 | 21700 | 21650 | 21700 | 21650 | 132 |
| 560 | 20250219 | 100500 | 1922138900 | 21650 | 21600 | 21650 | 21600 | 214 |
| 561 | 20250219 | 100400 | 1917516350 | 21600 | 21600 | 21600 | 21600 | 500 |
| 562 | 20250219 | 100300 | 1906716350 | 21600 | 21600 | 21600 | 21550 | 362 |
| 563 | 20250219 | 100200 | 1898905350 | 21600 | 21600 | 21600 | 21600 | 2311 |
| 564 | 20250219 | 100100 | 1848987750 | 21650 | 21650 | 21650 | 21650 | 1441 |
| 565 | 20250219 | 100000 | 1817790100 | 21650 | 21700 | 21700 | 21650 | 155 |
| 566 | 20250219 | 095900 | 1814433300 | 21650 | 21700 | 21700 | 21650 | 531 |
| 567 | 20250219 | 095800 | 1802911650 | 21700 | 21700 | 21700 | 21650 | 107 |
| 568 | 20250219 | 095700 | 1800590750 | 21700 | 21750 | 21750 | 21700 | 821 |
| 569 | 20250219 | 095600 | 1782765050 | 21700 | 21800 | 21800 | 21700 | 1306 |
| 570 | 20250219 | 095500 | 1754356300 | 21800 | 21800 | 21800 | 21750 | 564 |
| 571 | 20250219 | 095400 | 1742073650 | 21750 | 21800 | 21800 | 21750 | 616 |
| 572 | 20250219 | 095300 | 1728647550 | 21800 | 21750 | 21850 | 21750 | 238 |
| 573 | 20250219 | 095200 | 1723467700 | 21750 | 21800 | 21800 | 21750 | 341 |
| 574 | 20250219 | 095100 | 1716040950 | 21750 | 21700 | 21750 | 21700 | 64 |
| 575 | 20250219 | 095000 | 1714649650 | 21700 | 21750 | 21750 | 21700 | 174 |
| 576 | 20250219 | 094900 | 1710867900 | 21750 | 21750 | 21750 | 21750 | 331 |
| 577 | 20250219 | 094800 | 1703668650 | 21700 | 21700 | 21800 | 21700 | 164 |
| 578 | 20250219 | 094700 | 1700105450 | 21700 | 21850 | 21850 | 21700 | 104 |
| 579 | 20250219 | 094600 | 1697846700 | 21850 | 21800 | 21850 | 21800 | 431 |
| 580 | 20250219 | 094500 | 1688443500 | 21800 | 21650 | 21800 | 21650 | 1827 |
| 581 | 20250219 | 094400 | 1648789400 | 21650 | 21700 | 21700 | 21650 | 1622 |
| 582 | 20250219 | 094300 | 1613623400 | 21700 | 21700 | 21700 | 21650 | 613 |
| 583 | 20250219 | 094200 | 1600329450 | 21700 | 21750 | 21750 | 21600 | 1072 |
| 584 | 20250219 | 094100 | 1577082650 | 21750 | 21750 | 21750 | 21750 | 721 |
| 585 | 20250219 | 094000 | 1561400900 | 21650 | 21650 | 21700 | 21600 | 2236 |
| 586 | 20250219 | 093900 | 1512967950 | 21650 | 21600 | 21650 | 21600 | 912 |
| 587 | 20250219 | 093800 | 1493226100 | 21600 | 21600 | 21600 | 21600 | 60 |
| 588 | 20250219 | 093700 | 1491930100 | 21650 | 21600 | 21650 | 21600 | 144 |
| 589 | 20250219 | 093600 | 1488815250 | 21600 | 21600 | 21600 | 21550 | 2168 |
| 590 | 20250219 | 093500 | 1441988150 | 21600 | 21600 | 21650 | 21550 | 1422 |
| 591 | 20250219 | 093400 | 1411290800 | 21600 | 21600 | 21600 | 21600 | 265 |
| 592 | 20250219 | 093300 | 1405566800 | 21600 | 21600 | 21650 | 21600 | 364 |
| 593 | 20250219 | 093200 | 1397702800 | 21600 | 21600 | 21600 | 21600 | 706 |
| 594 | 20250219 | 093100 | 1382453200 | 21600 | 21600 | 21650 | 21600 | 483 |
| 595 | 20250219 | 093000 | 1372015350 | 21600 | 21650 | 21650 | 21600 | 864 |
| 596 | 20250219 | 092900 | 1353349050 | 21650 | 21650 | 21650 | 21600 | 633 |
| 597 | 20250219 | 092800 | 1339667450 | 21650 | 21750 | 21750 | 21650 | 1123 |
| 598 | 20250219 | 092700 | 1315325200 | 21700 | 21700 | 21700 | 21700 | 2071 |
| 599 | 20250219 | 092600 | 1270384500 | 21700 | 21800 | 21800 | 21700 | 7303 |
| 600 | 20250219 | 092500 | 1111497200 | 21850 | 21850 | 21850 | 21850 | 2177 |
| 601 | 20250219 | 092400 | 1063929750 | 21850 | 21850 | 21900 | 21850 | 1110 |
| 602 | 20250219 | 092300 | 1039625700 | 21900 | 21900 | 21900 | 21900 | 824 |
| 603 | 20250219 | 092200 | 1021580100 | 21900 | 21850 | 21900 | 21850 | 107 |
| 604 | 20250219 | 092100 | 1019238000 | 21850 | 21900 | 21900 | 21850 | 710 |
| 605 | 20250219 | 092000 | 1003692200 | 21900 | 22000 | 22000 | 21900 | 1370 |
| 606 | 20250219 | 091900 | 973632700 | 22000 | 21900 | 22000 | 21900 | 5641 |
| 607 | 20250219 | 091800 | 849687400 | 21900 | 21900 | 21950 | 21900 | 486 |
| 608 | 20250219 | 091700 | 839040700 | 21900 | 21850 | 21900 | 21850 | 817 |
| 609 | 20250219 | 091600 | 821155600 | 21850 | 21850 | 21900 | 21850 | 1494 |
| 610 | 20250219 | 091500 | 788461700 | 21850 | 21850 | 21850 | 21800 | 651 |
| 611 | 20250219 | 091400 | 774240100 | 21850 | 21900 | 21950 | 21850 | 1947 |
| 612 | 20250219 | 091300 | 731661000 | 21900 | 21900 | 21900 | 21850 | 1395 |
| 613 | 20250219 | 091200 | 701132100 | 21900 | 21850 | 21950 | 21850 | 1018 |
| 614 | 20250219 | 091100 | 678838550 | 21900 | 21900 | 21950 | 21900 | 978 |
| 615 | 20250219 | 091000 | 657377800 | 21900 | 22000 | 22000 | 21850 | 1187 |
| 616 | 20250219 | 090900 | 631371300 | 21950 | 22000 | 22000 | 21900 | 220 |
| 617 | 20250219 | 090800 | 626541850 | 22000 | 21850 | 22000 | 21850 | 2360 |
| 618 | 20250219 | 090700 | 574707650 | 21900 | 21850 | 21950 | 21850 | 1138 |
| 619 | 20250219 | 090600 | 549815400 | 21850 | 21900 | 22000 | 21850 | 3010 |
| 620 | 20250219 | 090500 | 483958500 | 21850 | 21950 | 21950 | 21850 | 2045 |
| 621 | 20250219 | 090400 | 439156100 | 21950 | 21600 | 21950 | 21600 | 4424 |
| 622 | 20250219 | 090300 | 342845150 | 21600 | 21550 | 21650 | 21550 | 910 |
| 623 | 20250219 | 090200 | 323184950 | 21600 | 21700 | 21700 | 21300 | 5965 |
| 624 | 20250219 | 090100 | 195242750 | 21700 | 21650 | 21750 | 21650 | 3764 |
| 625 | 20250219 | 090000 | 113503150 | 21650 | 21500 | 21650 | 21500 | 5272 |