34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 193100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 2593 |
| 3 | 20250218 | 193000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 4 | 20250218 | 192900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 5 | 20250218 | 192800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 6 | 20250218 | 192700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 7 | 20250218 | 192600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 8 | 20250218 | 192500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 9 | 20250218 | 192400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 10 | 20250218 | 192300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 11 | 20250218 | 192200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 12 | 20250218 | 192100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 13 | 20250218 | 192000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 14 | 20250218 | 191900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 15 | 20250218 | 191800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 16 | 20250218 | 191700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 17 | 20250218 | 191600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 18 | 20250218 | 191500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 19 | 20250218 | 191400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 20 | 20250218 | 191300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 21 | 20250218 | 191200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 22 | 20250218 | 191100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 23 | 20250218 | 191000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 24 | 20250218 | 190900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 25 | 20250218 | 190800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 26 | 20250218 | 190700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 27 | 20250218 | 190600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 28 | 20250218 | 190500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 29 | 20250218 | 190400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 30 | 20250218 | 190300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 31 | 20250218 | 190200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 32 | 20250218 | 190100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 2593 |
| 33 | 20250218 | 190000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 34 | 20250218 | 185900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 35 | 20250218 | 185800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 36 | 20250218 | 185700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 37 | 20250218 | 185600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 38 | 20250218 | 185500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 39 | 20250218 | 185400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 40 | 20250218 | 185300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 41 | 20250218 | 185200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 42 | 20250218 | 185100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 43 | 20250218 | 185000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 44 | 20250218 | 184900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 45 | 20250218 | 184800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 46 | 20250218 | 184700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 47 | 20250218 | 184600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 48 | 20250218 | 184500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 49 | 20250218 | 184400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 50 | 20250218 | 184300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 51 | 20250218 | 184200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 52 | 20250218 | 184100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 53 | 20250218 | 184000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 54 | 20250218 | 183900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 55 | 20250218 | 183800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 56 | 20250218 | 183700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 57 | 20250218 | 183600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 58 | 20250218 | 183500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 59 | 20250218 | 183400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 60 | 20250218 | 183300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 61 | 20250218 | 183200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 62 | 20250218 | 183100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 2593 |
| 63 | 20250218 | 183000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 64 | 20250218 | 182900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 65 | 20250218 | 182800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 66 | 20250218 | 182700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 67 | 20250218 | 182600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 68 | 20250218 | 182500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 69 | 20250218 | 182400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 70 | 20250218 | 182300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 71 | 20250218 | 182200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 72 | 20250218 | 182100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 73 | 20250218 | 182000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 74 | 20250218 | 181900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 75 | 20250218 | 181800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 76 | 20250218 | 181700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 77 | 20250218 | 181600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 78 | 20250218 | 181500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 79 | 20250218 | 181400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 80 | 20250218 | 181300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 81 | 20250218 | 181200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 82 | 20250218 | 181100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 83 | 20250218 | 181000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 84 | 20250218 | 180900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 85 | 20250218 | 180800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 86 | 20250218 | 180700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 87 | 20250218 | 180600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 88 | 20250218 | 180500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 89 | 20250218 | 180400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 90 | 20250218 | 180300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 91 | 20250218 | 180200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 92 | 20250218 | 180100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 2593 |
| 93 | 20250218 | 180000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 94 | 20250218 | 175900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 95 | 20250218 | 175800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 96 | 20250218 | 175700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 97 | 20250218 | 175600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 98 | 20250218 | 175500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 99 | 20250218 | 175400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 100 | 20250218 | 175300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 101 | 20250218 | 175200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 102 | 20250218 | 175100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 103 | 20250218 | 175000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 104 | 20250218 | 174900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 105 | 20250218 | 174800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 106 | 20250218 | 174700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 107 | 20250218 | 174600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 108 | 20250218 | 174500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 109 | 20250218 | 174400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 110 | 20250218 | 174300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 111 | 20250218 | 174200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 112 | 20250218 | 174100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 113 | 20250218 | 174000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 114 | 20250218 | 173900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 115 | 20250218 | 173800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 116 | 20250218 | 173700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 117 | 20250218 | 173600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 118 | 20250218 | 173500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 119 | 20250218 | 173400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 120 | 20250218 | 173300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 121 | 20250218 | 173200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 122 | 20250218 | 173100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 2593 |
| 123 | 20250218 | 173000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 124 | 20250218 | 172900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 125 | 20250218 | 172800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 126 | 20250218 | 172700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 127 | 20250218 | 172600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 128 | 20250218 | 172500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 129 | 20250218 | 172400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 130 | 20250218 | 172300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 131 | 20250218 | 172200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 132 | 20250218 | 172100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 133 | 20250218 | 172000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 134 | 20250218 | 171900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 135 | 20250218 | 171800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 136 | 20250218 | 171700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 137 | 20250218 | 171600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 138 | 20250218 | 171500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 139 | 20250218 | 171400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 140 | 20250218 | 171300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 141 | 20250218 | 171200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 142 | 20250218 | 171100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 143 | 20250218 | 171000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 144 | 20250218 | 170900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 145 | 20250218 | 170800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 146 | 20250218 | 170700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 147 | 20250218 | 170600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 148 | 20250218 | 170500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 149 | 20250218 | 170400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 150 | 20250218 | 170300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 151 | 20250218 | 170200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 152 | 20250218 | 170100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 2593 |
| 153 | 20250218 | 170000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 154 | 20250218 | 165900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 155 | 20250218 | 165800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 156 | 20250218 | 165700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 157 | 20250218 | 165600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 158 | 20250218 | 165500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 159 | 20250218 | 165400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 160 | 20250218 | 165300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 161 | 20250218 | 165200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 162 | 20250218 | 165100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 163 | 20250218 | 165000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 164 | 20250218 | 164900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 165 | 20250218 | 164800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 166 | 20250218 | 164700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 167 | 20250218 | 164600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 168 | 20250218 | 164500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 169 | 20250218 | 164400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 170 | 20250218 | 164300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 171 | 20250218 | 164200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 172 | 20250218 | 164100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 173 | 20250218 | 164000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 174 | 20250218 | 163900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 175 | 20250218 | 163800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 176 | 20250218 | 163700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 177 | 20250218 | 163600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 178 | 20250218 | 163500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 179 | 20250218 | 163400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 180 | 20250218 | 163300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 181 | 20250218 | 163200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 182 | 20250218 | 163100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 2593 |
| 183 | 20250218 | 163000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 184 | 20250218 | 162900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 185 | 20250218 | 162800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 186 | 20250218 | 162700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 187 | 20250218 | 162600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 188 | 20250218 | 162500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 189 | 20250218 | 162400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 190 | 20250218 | 162300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 191 | 20250218 | 162200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 192 | 20250218 | 162100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 193 | 20250218 | 162000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 194 | 20250218 | 161900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 195 | 20250218 | 161800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 196 | 20250218 | 161700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 197 | 20250218 | 161600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 198 | 20250218 | 161500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 199 | 20250218 | 161400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 200 | 20250218 | 161300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 201 | 20250218 | 161200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 202 | 20250218 | 161100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 203 | 20250218 | 161000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 204 | 20250218 | 160900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 205 | 20250218 | 160800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 206 | 20250218 | 160700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 207 | 20250218 | 160600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 208 | 20250218 | 160500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 209 | 20250218 | 160400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 210 | 20250218 | 160300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 211 | 20250218 | 160200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 212 | 20250218 | 160100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 2593 |
| 213 | 20250218 | 160000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 214 | 20250218 | 155900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 215 | 20250218 | 155800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 216 | 20250218 | 155700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 217 | 20250218 | 155600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 218 | 20250218 | 155500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 219 | 20250218 | 155400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 220 | 20250218 | 155300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 221 | 20250218 | 155200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 222 | 20250218 | 155100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 223 | 20250218 | 155000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 224 | 20250218 | 154900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 225 | 20250218 | 154800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 226 | 20250218 | 154700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 227 | 20250218 | 154600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 228 | 20250218 | 154500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 229 | 20250218 | 154400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 230 | 20250218 | 154300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 231 | 20250218 | 154200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 232 | 20250218 | 154100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 233 | 20250218 | 154000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 234 | 20250218 | 153900 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 235 | 20250218 | 153800 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 236 | 20250218 | 153700 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 237 | 20250218 | 153600 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 238 | 20250218 | 153500 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 239 | 20250218 | 153400 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 240 | 20250218 | 153300 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 241 | 20250218 | 153200 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 242 | 20250218 | 153100 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 2593 |
| 243 | 20250218 | 153000 | 5985667650 | 30350 | 30350 | 30350 | 30350 | 2593 |
| 244 | 20250218 | 152900 | 5906970100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20250218 | 152800 | 5906970100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 246 | 20250218 | 152700 | 5906970100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 247 | 20250218 | 152600 | 5906970100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 248 | 20250218 | 152500 | 5906970100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 249 | 20250218 | 152400 | 5906970100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 250 | 20250218 | 152300 | 5906970100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 251 | 20250218 | 152200 | 5906970100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 252 | 20250218 | 152100 | 5906970100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 253 | 20250218 | 152000 | 5906970100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 254 | 20250218 | 151900 | 5906970100 | 30200 | 30200 | 30250 | 30200 | 114 |
| 255 | 20250218 | 151800 | 5903526300 | 30200 | 30200 | 30200 | 30200 | 225 |
| 256 | 20250218 | 151700 | 5896731300 | 30250 | 30200 | 30250 | 30200 | 402 |
| 257 | 20250218 | 151600 | 5884572550 | 30250 | 30250 | 30250 | 30200 | 435 |
| 258 | 20250218 | 151500 | 5871434200 | 30200 | 30300 | 30300 | 30200 | 992 |
| 259 | 20250218 | 151400 | 5841440300 | 30300 | 30300 | 30300 | 30250 | 63 |
| 260 | 20250218 | 151300 | 5839531450 | 30300 | 30300 | 30300 | 30250 | 436 |
| 261 | 20250218 | 151200 | 5826321050 | 30350 | 30400 | 30400 | 30250 | 3617 |
| 262 | 20250218 | 151100 | 5716626350 | 30350 | 30400 | 30400 | 30350 | 112 |
| 263 | 20250218 | 151000 | 5713226400 | 30400 | 30400 | 30400 | 30350 | 292 |
| 264 | 20250218 | 150900 | 5704352700 | 30400 | 30400 | 30400 | 30350 | 69 |
| 265 | 20250218 | 150800 | 5702255150 | 30400 | 30350 | 30400 | 30350 | 572 |
| 266 | 20250218 | 150700 | 5684882300 | 30350 | 30350 | 30400 | 30350 | 169 |
| 267 | 20250218 | 150600 | 5679752200 | 30400 | 30400 | 30400 | 30350 | 134 |
| 268 | 20250218 | 150500 | 5675678650 | 30350 | 30350 | 30400 | 30300 | 355 |
| 269 | 20250218 | 150400 | 5664904350 | 30300 | 30350 | 30350 | 30300 | 320 |
| 270 | 20250218 | 150300 | 5655199850 | 30350 | 30350 | 30350 | 30300 | 84 |
| 271 | 20250218 | 150200 | 5652653850 | 30350 | 30350 | 30350 | 30350 | 231 |
| 272 | 20250218 | 150100 | 5645643000 | 30350 | 30400 | 30400 | 30300 | 542 |
| 273 | 20250218 | 150000 | 5629196450 | 30350 | 30400 | 30400 | 30350 | 688 |
| 274 | 20250218 | 145900 | 5608282150 | 30400 | 30350 | 30400 | 30350 | 956 |
| 275 | 20250218 | 145800 | 5579219850 | 30350 | 30450 | 30450 | 30300 | 254 |
| 276 | 20250218 | 145700 | 5571499850 | 30450 | 30400 | 30550 | 30250 | 4302 |
| 277 | 20250218 | 145600 | 5440500700 | 30450 | 30400 | 30450 | 30400 | 3893 |
| 278 | 20250218 | 145500 | 5322050000 | 30400 | 30400 | 30450 | 30350 | 1032 |
| 279 | 20250218 | 145400 | 5290673800 | 30450 | 30200 | 30500 | 30200 | 10288 |
| 280 | 20250218 | 145300 | 4978524400 | 30150 | 30150 | 30200 | 30150 | 231 |
| 281 | 20250218 | 145200 | 4971552650 | 30200 | 30200 | 30200 | 30200 | 935 |
| 282 | 20250218 | 145100 | 4943315650 | 30250 | 30250 | 30250 | 30250 | 56 |
| 283 | 20250218 | 145000 | 4941621650 | 30250 | 30250 | 30250 | 30200 | 436 |
| 284 | 20250218 | 144900 | 4928432700 | 30250 | 30250 | 30300 | 30250 | 714 |
| 285 | 20250218 | 144800 | 4906817550 | 30250 | 30250 | 30250 | 30250 | 103 |
| 286 | 20250218 | 144700 | 4903701800 | 30250 | 30250 | 30300 | 30250 | 705 |
| 287 | 20250218 | 144600 | 4882365650 | 30250 | 30300 | 30300 | 30250 | 699 |
| 288 | 20250218 | 144500 | 4861218950 | 30250 | 30200 | 30250 | 30200 | 301 |
| 289 | 20250218 | 144400 | 4852118400 | 30200 | 30250 | 30300 | 30200 | 656 |
| 290 | 20250218 | 144300 | 4832283800 | 30300 | 30350 | 30350 | 30300 | 186 |
| 291 | 20250218 | 144200 | 4826646950 | 30350 | 30350 | 30350 | 30350 | 31 |
| 292 | 20250218 | 144100 | 4825706100 | 30300 | 30350 | 30350 | 30300 | 887 |
| 293 | 20250218 | 144000 | 4798816550 | 30300 | 30300 | 30350 | 30300 | 755 |
| 294 | 20250218 | 143900 | 4775908600 | 30300 | 30350 | 30400 | 30300 | 1776 |
| 295 | 20250218 | 143800 | 4722005800 | 30350 | 30300 | 30350 | 30300 | 480 |
| 296 | 20250218 | 143700 | 4707461750 | 30250 | 30250 | 30250 | 30200 | 164 |
| 297 | 20250218 | 143600 | 4702503950 | 30250 | 30250 | 30250 | 30200 | 1593 |
| 298 | 20250218 | 143500 | 4654324700 | 30250 | 30200 | 30250 | 30200 | 525 |
| 299 | 20250218 | 143400 | 4638444950 | 30200 | 30200 | 30250 | 30200 | 281 |
| 300 | 20250218 | 143300 | 4629957650 | 30200 | 30200 | 30250 | 30200 | 118 |
| 301 | 20250218 | 143200 | 4626391550 | 30250 | 30250 | 30250 | 30250 | 71 |
| 302 | 20250218 | 143100 | 4624243800 | 30250 | 30250 | 30250 | 30200 | 442 |
| 303 | 20250218 | 143000 | 4610890050 | 30200 | 30200 | 30250 | 30200 | 348 |
| 304 | 20250218 | 142900 | 4600375500 | 30200 | 30200 | 30250 | 30200 | 144 |
| 305 | 20250218 | 142800 | 4596019800 | 30200 | 30200 | 30200 | 30200 | 1679 |
| 306 | 20250218 | 142700 | 4545314000 | 30150 | 30150 | 30200 | 30150 | 24 |
| 307 | 20250218 | 142600 | 4544589300 | 30150 | 30250 | 30250 | 30150 | 542 |
| 308 | 20250218 | 142500 | 4528213050 | 30250 | 30300 | 30300 | 30250 | 442 |
| 309 | 20250218 | 142400 | 4514837800 | 30300 | 30150 | 30350 | 30150 | 11690 |
| 310 | 20250218 | 142300 | 4161553500 | 30150 | 30150 | 30150 | 30150 | 520 |
| 311 | 20250218 | 142200 | 4145875500 | 30150 | 30150 | 30150 | 30150 | 733 |
| 312 | 20250218 | 142100 | 4123775550 | 30150 | 30050 | 30150 | 30050 | 2070 |
| 313 | 20250218 | 142000 | 4061498450 | 30050 | 30050 | 30050 | 30050 | 309 |
| 314 | 20250218 | 141900 | 4052213000 | 30050 | 30050 | 30050 | 30050 | 16 |
| 315 | 20250218 | 141800 | 4051732200 | 30050 | 30050 | 30050 | 30050 | 18 |
| 316 | 20250218 | 141700 | 4051191300 | 30100 | 30100 | 30100 | 30050 | 66 |
| 317 | 20250218 | 141600 | 4049204800 | 30100 | 30100 | 30100 | 30100 | 1 |
| 318 | 20250218 | 141500 | 4049174700 | 30050 | 30050 | 30050 | 30050 | 152 |
| 319 | 20250218 | 141400 | 4044607100 | 30100 | 30050 | 30100 | 30050 | 275 |
| 320 | 20250218 | 141300 | 4036342850 | 30050 | 30050 | 30050 | 30050 | 464 |
| 321 | 20250218 | 141200 | 4022399650 | 30000 | 30000 | 30000 | 30000 | 187 |
| 322 | 20250218 | 141100 | 4016789650 | 30000 | 30000 | 30000 | 30000 | 188 |
| 323 | 20250218 | 141000 | 4011149650 | 30050 | 30000 | 30050 | 30000 | 926 |
| 324 | 20250218 | 140900 | 3983362300 | 29950 | 29950 | 29950 | 29950 | 1 |
| 325 | 20250218 | 140800 | 3983332350 | 29950 | 29950 | 29950 | 29950 | 300 |
| 326 | 20250218 | 140700 | 3974347350 | 29950 | 29950 | 29950 | 29950 | 1 |
| 327 | 20250218 | 140600 | 3974317400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 328 | 20250218 | 140500 | 3974317400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 329 | 20250218 | 140400 | 3974317400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 330 | 20250218 | 140300 | 3974317400 | 29900 | 30000 | 30000 | 29900 | 75 |
| 331 | 20250218 | 140200 | 3972069900 | 29900 | 29900 | 29900 | 29900 | 68 |
| 332 | 20250218 | 140100 | 3970036700 | 29900 | 29900 | 29900 | 29900 | 60 |
| 333 | 20250218 | 140000 | 3968242700 | 29900 | 29900 | 29900 | 29900 | 226 |
| 334 | 20250218 | 135900 | 3961485300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 335 | 20250218 | 135800 | 3961485300 | 29900 | 29950 | 29950 | 29900 | 489 |
| 336 | 20250218 | 135700 | 3946854100 | 29950 | 29900 | 29950 | 29900 | 192 |
| 337 | 20250218 | 135600 | 3941105200 | 29900 | 29900 | 29900 | 29900 | 3 |
| 338 | 20250218 | 135500 | 3941015500 | 29900 | 29900 | 29900 | 29900 | 61 |
| 339 | 20250218 | 135400 | 3939191600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 340 | 20250218 | 135300 | 3939191600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 341 | 20250218 | 135200 | 3939191600 | 29900 | 29900 | 29900 | 29900 | 30 |
| 342 | 20250218 | 135100 | 3938294600 | 29900 | 29900 | 29900 | 29900 | 38 |
| 343 | 20250218 | 135000 | 3937158400 | 29900 | 29900 | 29900 | 29900 | 3 |
| 344 | 20250218 | 134900 | 3937068700 | 29900 | 29900 | 29900 | 29900 | 45 |
| 345 | 20250218 | 134800 | 3935723200 | 29900 | 29900 | 29900 | 29900 | 361 |
| 346 | 20250218 | 134700 | 3924929300 | 29850 | 29850 | 29850 | 29850 | 20 |
| 347 | 20250218 | 134600 | 3924332300 | 29850 | 29850 | 29850 | 29850 | 1 |
| 348 | 20250218 | 134500 | 3924302450 | 29850 | 29850 | 29850 | 29850 | 353 |
| 349 | 20250218 | 134400 | 3913765400 | 29900 | 29850 | 29900 | 29850 | 258 |
| 350 | 20250218 | 134300 | 3906061400 | 29800 | 29800 | 29800 | 29800 | 70 |
| 351 | 20250218 | 134200 | 3903975400 | 29800 | 29800 | 29800 | 29800 | 53 |
| 352 | 20250218 | 134100 | 3902396000 | 29850 | 29850 | 29850 | 29850 | 5 |
| 353 | 20250218 | 134000 | 3902246750 | 29850 | 29850 | 29900 | 29850 | 186 |
| 354 | 20250218 | 133900 | 3896688250 | 29850 | 29800 | 29850 | 29800 | 81 |
| 355 | 20250218 | 133800 | 3894270550 | 29850 | 29850 | 29850 | 29850 | 86 |
| 356 | 20250218 | 133700 | 3891703450 | 29850 | 29900 | 29900 | 29850 | 29 |
| 357 | 20250218 | 133600 | 3890837750 | 29900 | 29900 | 29900 | 29900 | 10 |
| 358 | 20250218 | 133500 | 3890538750 | 29900 | 29900 | 29900 | 29900 | 4 |
| 359 | 20250218 | 133400 | 3890419150 | 29900 | 29900 | 29900 | 29800 | 36 |
| 360 | 20250218 | 133300 | 3889343200 | 29900 | 29900 | 29900 | 29900 | 79 |
| 361 | 20250218 | 133200 | 3886981100 | 29800 | 29850 | 29950 | 29800 | 781 |
| 362 | 20250218 | 133100 | 3863701000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 363 | 20250218 | 133000 | 3863701000 | 29950 | 29900 | 29950 | 29900 | 477 |
| 364 | 20250218 | 132900 | 3849423700 | 29800 | 29850 | 29850 | 29800 | 1426 |
| 365 | 20250218 | 132800 | 3806869250 | 29850 | 29850 | 29850 | 29850 | 543 |
| 366 | 20250218 | 132700 | 3790660700 | 29900 | 29900 | 29900 | 29900 | 46 |
| 367 | 20250218 | 132600 | 3789285300 | 29900 | 29950 | 29950 | 29900 | 105 |
| 368 | 20250218 | 132500 | 3786145750 | 29900 | 29900 | 29900 | 29900 | 483 |
| 369 | 20250218 | 132400 | 3771704050 | 29900 | 29900 | 29900 | 29900 | 176 |
| 370 | 20250218 | 132300 | 3766441650 | 29900 | 29950 | 29950 | 29900 | 396 |
| 371 | 20250218 | 132200 | 3754600500 | 30000 | 30000 | 30000 | 30000 | 10 |
| 372 | 20250218 | 132100 | 3754300500 | 30000 | 29900 | 30000 | 29900 | 190 |
| 373 | 20250218 | 132000 | 3748619400 | 30000 | 30000 | 30000 | 30000 | 23 |
| 374 | 20250218 | 131900 | 3747929400 | 29950 | 29950 | 29950 | 29950 | 74 |
| 375 | 20250218 | 131800 | 3745713100 | 30000 | 29950 | 30000 | 29950 | 140 |
| 376 | 20250218 | 131700 | 3741519800 | 29900 | 29950 | 29950 | 29900 | 222 |
| 377 | 20250218 | 131600 | 3734871500 | 29900 | 29900 | 29950 | 29900 | 219 |
| 378 | 20250218 | 131500 | 3728323300 | 29900 | 29950 | 29950 | 29900 | 220 |
| 379 | 20250218 | 131400 | 3721744300 | 29900 | 29900 | 29900 | 29900 | 142 |
| 380 | 20250218 | 131300 | 3717498500 | 29950 | 29950 | 29950 | 29950 | 967 |
| 381 | 20250218 | 131200 | 3688536850 | 29950 | 30000 | 30000 | 29950 | 7 |
| 382 | 20250218 | 131100 | 3688327150 | 29950 | 30000 | 30000 | 29950 | 63 |
| 383 | 20250218 | 131000 | 3686440150 | 30000 | 30000 | 30000 | 30000 | 30 |
| 384 | 20250218 | 130900 | 3685540150 | 30000 | 29950 | 30000 | 29950 | 451 |
| 385 | 20250218 | 130800 | 3672010200 | 29950 | 30000 | 30000 | 29950 | 730 |
| 386 | 20250218 | 130700 | 3650110350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 387 | 20250218 | 130600 | 3650110350 | 30000 | 30000 | 30000 | 30000 | 4 |
| 388 | 20250218 | 130500 | 3649990350 | 30000 | 30000 | 30000 | 30000 | 9 |
| 389 | 20250218 | 130400 | 3649720350 | 30050 | 30050 | 30050 | 30050 | 3 |
| 390 | 20250218 | 130300 | 3649630200 | 30050 | 30050 | 30050 | 30050 | 104 |
| 391 | 20250218 | 130200 | 3646505000 | 30100 | 30100 | 30100 | 30050 | 434 |
| 392 | 20250218 | 130100 | 3633462050 | 30100 | 30100 | 30100 | 30100 | 66 |
| 393 | 20250218 | 130000 | 3631475450 | 30100 | 30050 | 30100 | 30000 | 1093 |
| 394 | 20250218 | 125900 | 3598655800 | 30100 | 30050 | 30100 | 30050 | 51 |
| 395 | 20250218 | 125800 | 3597123200 | 30050 | 30100 | 30100 | 30050 | 19 |
| 396 | 20250218 | 125700 | 3596552200 | 30100 | 30050 | 30100 | 30050 | 20 |
| 397 | 20250218 | 125600 | 3595950800 | 30100 | 30100 | 30100 | 30100 | 273 |
| 398 | 20250218 | 125500 | 3587733500 | 30100 | 30100 | 30100 | 30100 | 100 |
| 399 | 20250218 | 125400 | 3584723500 | 30100 | 30150 | 30150 | 30100 | 54 |
| 400 | 20250218 | 125300 | 3583096400 | 30150 | 30150 | 30150 | 30150 | 681 |
| 401 | 20250218 | 125200 | 3562564250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 402 | 20250218 | 125100 | 3562564250 | 30150 | 30150 | 30150 | 30150 | 1 |
| 403 | 20250218 | 125000 | 3562534100 | 30150 | 30100 | 30150 | 30100 | 30 |
| 404 | 20250218 | 124900 | 3561631050 | 30100 | 30150 | 30150 | 30100 | 56 |
| 405 | 20250218 | 124800 | 3559944900 | 30100 | 30100 | 30100 | 30100 | 307 |
| 406 | 20250218 | 124700 | 3550704200 | 30100 | 30100 | 30100 | 30100 | 67 |
| 407 | 20250218 | 124600 | 3548687500 | 30100 | 30200 | 30200 | 30100 | 80 |
| 408 | 20250218 | 124500 | 3546274500 | 30200 | 30100 | 30200 | 30100 | 95 |
| 409 | 20250218 | 124400 | 3543407000 | 30100 | 30150 | 30200 | 30100 | 338 |
| 410 | 20250218 | 124300 | 3533220500 | 30150 | 30100 | 30150 | 30100 | 1620 |
| 411 | 20250218 | 124200 | 3484391050 | 30100 | 30100 | 30100 | 30100 | 4 |
| 412 | 20250218 | 124100 | 3484270650 | 30100 | 30100 | 30100 | 30100 | 211 |
| 413 | 20250218 | 124000 | 3477919550 | 30100 | 30100 | 30100 | 30050 | 24 |
| 414 | 20250218 | 123900 | 3477198150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 415 | 20250218 | 123800 | 3477198150 | 30100 | 30100 | 30100 | 30100 | 154 |
| 416 | 20250218 | 123700 | 3472562750 | 30100 | 30150 | 30150 | 30100 | 422 |
| 417 | 20250218 | 123600 | 3459860000 | 30150 | 30100 | 30150 | 30100 | 55 |
| 418 | 20250218 | 123500 | 3458202000 | 30150 | 30150 | 30150 | 30150 | 2 |
| 419 | 20250218 | 123400 | 3458141700 | 30150 | 30150 | 30150 | 30150 | 1 |
| 420 | 20250218 | 123300 | 3458111550 | 30150 | 30150 | 30150 | 30150 | 1 |
| 421 | 20250218 | 123200 | 3458081400 | 30150 | 30000 | 30150 | 30000 | 262 |
| 422 | 20250218 | 123100 | 3450183150 | 30150 | 30000 | 30150 | 30000 | 1422 |
| 423 | 20250218 | 123000 | 3407357050 | 30000 | 30000 | 30000 | 30000 | 14 |
| 424 | 20250218 | 122900 | 3406937050 | 30000 | 30000 | 30000 | 30000 | 5 |
| 425 | 20250218 | 122800 | 3406787050 | 30050 | 30050 | 30050 | 30050 | 305 |
| 426 | 20250218 | 122700 | 3397621800 | 30000 | 30000 | 30000 | 30000 | 150 |
| 427 | 20250218 | 122600 | 3393121800 | 30000 | 30000 | 30000 | 30000 | 5 |
| 428 | 20250218 | 122500 | 3392971800 | 30000 | 30000 | 30000 | 30000 | 220 |
| 429 | 20250218 | 122400 | 3386371800 | 30000 | 30000 | 30000 | 30000 | 31 |
| 430 | 20250218 | 122300 | 3385441800 | 30000 | 30000 | 30000 | 30000 | 50 |
| 431 | 20250218 | 122200 | 3383941800 | 30000 | 30050 | 30050 | 30000 | 11 |
| 432 | 20250218 | 122100 | 3383611300 | 30000 | 30000 | 30000 | 30000 | 58 |
| 433 | 20250218 | 122000 | 3381871300 | 30000 | 30000 | 30000 | 30000 | 355 |
| 434 | 20250218 | 121900 | 3371221300 | 30000 | 30000 | 30000 | 30000 | 1 |
| 435 | 20250218 | 121800 | 3371191300 | 30000 | 30000 | 30000 | 30000 | 100 |
| 436 | 20250218 | 121700 | 3368191300 | 30050 | 30050 | 30050 | 30050 | 2 |
| 437 | 20250218 | 121600 | 3368131200 | 30000 | 30000 | 30000 | 30000 | 500 |
| 438 | 20250218 | 121500 | 3353131200 | 30000 | 30050 | 30050 | 30000 | 7 |
| 439 | 20250218 | 121400 | 3352921150 | 30000 | 30000 | 30000 | 30000 | 67 |
| 440 | 20250218 | 121300 | 3350911150 | 30000 | 30050 | 30050 | 30000 | 7 |
| 441 | 20250218 | 121200 | 3350701100 | 30050 | 30050 | 30050 | 30050 | 7 |
| 442 | 20250218 | 121100 | 3350490750 | 30050 | 30050 | 30050 | 30050 | 61 |
| 443 | 20250218 | 121000 | 3348657700 | 30050 | 30050 | 30100 | 30050 | 37 |
| 444 | 20250218 | 120900 | 3347545800 | 30050 | 30050 | 30050 | 30050 | 32 |
| 445 | 20250218 | 120800 | 3346584200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 446 | 20250218 | 120700 | 3346584200 | 30050 | 30050 | 30050 | 30000 | 212 |
| 447 | 20250218 | 120600 | 3340219150 | 30050 | 30050 | 30050 | 30050 | 10 |
| 448 | 20250218 | 120500 | 3339918650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 449 | 20250218 | 120400 | 3339918650 | 30000 | 30000 | 30000 | 30000 | 5 |
| 450 | 20250218 | 120300 | 3339768650 | 30000 | 30000 | 30000 | 30000 | 51 |
| 451 | 20250218 | 120200 | 3338238650 | 30000 | 30000 | 30000 | 30000 | 44 |
| 452 | 20250218 | 120100 | 3336918650 | 30000 | 30000 | 30000 | 30000 | 131 |
| 453 | 20250218 | 120000 | 3332988650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 454 | 20250218 | 115900 | 3332988650 | 30000 | 30000 | 30000 | 30000 | 3 |
| 455 | 20250218 | 115800 | 3332898650 | 30000 | 30000 | 30000 | 30000 | 63 |
| 456 | 20250218 | 115700 | 3331008650 | 29950 | 29950 | 29950 | 29950 | 4 |
| 457 | 20250218 | 115600 | 3330888850 | 29950 | 30000 | 30000 | 29950 | 163 |
| 458 | 20250218 | 115500 | 3326003250 | 30000 | 30000 | 30050 | 30000 | 222 |
| 459 | 20250218 | 115400 | 3319343200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 460 | 20250218 | 115300 | 3319343200 | 29950 | 30050 | 30050 | 29950 | 2140 |
| 461 | 20250218 | 115200 | 3255157500 | 30050 | 30100 | 30100 | 30050 | 236 |
| 462 | 20250218 | 115100 | 3248054100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 463 | 20250218 | 115000 | 3248054100 | 30100 | 30050 | 30100 | 30050 | 196 |
| 464 | 20250218 | 114900 | 3242162750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 465 | 20250218 | 114800 | 3242162750 | 30050 | 30050 | 30050 | 30050 | 74 |
| 466 | 20250218 | 114700 | 3239939050 | 30050 | 30050 | 30050 | 30050 | 94 |
| 467 | 20250218 | 114600 | 3237114350 | 30050 | 30000 | 30050 | 30000 | 253 |
| 468 | 20250218 | 114500 | 3229512200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 469 | 20250218 | 114400 | 3229512200 | 30050 | 30050 | 30050 | 30050 | 318 |
| 470 | 20250218 | 114300 | 3219956300 | 30050 | 30050 | 30100 | 30050 | 434 |
| 471 | 20250218 | 114200 | 3206914400 | 30000 | 30000 | 30000 | 30000 | 63 |
| 472 | 20250218 | 114100 | 3205024400 | 30000 | 29950 | 30000 | 29950 | 26 |
| 473 | 20250218 | 114000 | 3204244650 | 30000 | 30000 | 30000 | 29950 | 7 |
| 474 | 20250218 | 113900 | 3204034900 | 30000 | 30000 | 30000 | 30000 | 1 |
| 475 | 20250218 | 113800 | 3204004900 | 30000 | 29950 | 30000 | 29950 | 120 |
| 476 | 20250218 | 113700 | 3200405300 | 29950 | 29950 | 29950 | 29950 | 190 |
| 477 | 20250218 | 113600 | 3194714800 | 29950 | 29950 | 29950 | 29950 | 51 |
| 478 | 20250218 | 113500 | 3193187350 | 29950 | 29950 | 29950 | 29950 | 101 |
| 479 | 20250218 | 113400 | 3190162400 | 29900 | 29900 | 29950 | 29900 | 235 |
| 480 | 20250218 | 113300 | 3183127350 | 29900 | 29900 | 29900 | 29850 | 16 |
| 481 | 20250218 | 113200 | 3182649000 | 29900 | 29900 | 29900 | 29900 | 301 |
| 482 | 20250218 | 113100 | 3173649100 | 29900 | 29850 | 29900 | 29850 | 62 |
| 483 | 20250218 | 113000 | 3171798300 | 29850 | 29850 | 29850 | 29850 | 54 |
| 484 | 20250218 | 112900 | 3170186400 | 29850 | 29850 | 29850 | 29850 | 36 |
| 485 | 20250218 | 112800 | 3169111800 | 29800 | 29850 | 29900 | 29800 | 105 |
| 486 | 20250218 | 112700 | 3165980900 | 29900 | 29900 | 29900 | 29900 | 19 |
| 487 | 20250218 | 112600 | 3165412800 | 29850 | 29850 | 29850 | 29850 | 70 |
| 488 | 20250218 | 112500 | 3163323300 | 29900 | 29800 | 29900 | 29800 | 42 |
| 489 | 20250218 | 112400 | 3162071100 | 29800 | 29900 | 29900 | 29800 | 265 |
| 490 | 20250218 | 112300 | 3154158150 | 29900 | 29900 | 29900 | 29900 | 1 |
| 491 | 20250218 | 112200 | 3154128250 | 29900 | 29850 | 29900 | 29850 | 54 |
| 492 | 20250218 | 112100 | 3152516300 | 29850 | 29850 | 29850 | 29850 | 25 |
| 493 | 20250218 | 112000 | 3151770050 | 29900 | 29900 | 29900 | 29850 | 975 |
| 494 | 20250218 | 111900 | 3122658250 | 29900 | 29900 | 29900 | 29900 | 362 |
| 495 | 20250218 | 111800 | 3111834450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 496 | 20250218 | 111700 | 3111834450 | 29950 | 29950 | 29950 | 29950 | 1 |
| 497 | 20250218 | 111600 | 3111804500 | 29950 | 29900 | 29950 | 29900 | 864 |
| 498 | 20250218 | 111500 | 3085970500 | 29900 | 29950 | 29950 | 29900 | 68 |
| 499 | 20250218 | 111400 | 3083934750 | 29950 | 30000 | 30000 | 29950 | 245 |
| 500 | 20250218 | 111300 | 3076596950 | 30050 | 29950 | 30050 | 29950 | 115 |
| 501 | 20250218 | 111200 | 3073152600 | 30050 | 30000 | 30050 | 29950 | 1452 |
| 502 | 20250218 | 111100 | 3029665050 | 30050 | 30000 | 30050 | 30000 | 274 |
| 503 | 20250218 | 111000 | 3021439150 | 29950 | 29950 | 29950 | 29950 | 0 |
| 504 | 20250218 | 110900 | 3021439150 | 29950 | 30050 | 30050 | 29950 | 4529 |
| 505 | 20250218 | 110800 | 2885464950 | 30050 | 30100 | 30100 | 30050 | 2166 |
| 506 | 20250218 | 110700 | 2820302900 | 30100 | 30100 | 30100 | 30100 | 612 |
| 507 | 20250218 | 110600 | 2801881700 | 30150 | 30150 | 30150 | 30150 | 55 |
| 508 | 20250218 | 110500 | 2800223450 | 30150 | 30100 | 30150 | 30100 | 375 |
| 509 | 20250218 | 110400 | 2788935850 | 30100 | 30150 | 30150 | 30100 | 92 |
| 510 | 20250218 | 110300 | 2786166550 | 30100 | 30150 | 30150 | 30100 | 304 |
| 511 | 20250218 | 110200 | 2777001000 | 30150 | 30150 | 30150 | 30150 | 952 |
| 512 | 20250218 | 110100 | 2748298200 | 30100 | 30150 | 30150 | 30100 | 1961 |
| 513 | 20250218 | 110000 | 2689182700 | 30150 | 30150 | 30150 | 30150 | 388 |
| 514 | 20250218 | 105900 | 2677484500 | 30150 | 30150 | 30200 | 30150 | 497 |
| 515 | 20250218 | 105800 | 2662499700 | 30100 | 30150 | 30150 | 30100 | 908 |
| 516 | 20250218 | 105700 | 2635124100 | 30200 | 30050 | 30200 | 30050 | 1150 |
| 517 | 20250218 | 105600 | 2600510300 | 30050 | 30100 | 30100 | 30050 | 1080 |
| 518 | 20250218 | 105500 | 2568002350 | 30100 | 30150 | 30200 | 30100 | 189 |
| 519 | 20250218 | 105400 | 2562313050 | 30200 | 30150 | 30200 | 30150 | 672 |
| 520 | 20250218 | 105300 | 2542034050 | 30150 | 30100 | 30150 | 30100 | 391 |
| 521 | 20250218 | 105200 | 2530264900 | 30050 | 30100 | 30100 | 30050 | 398 |
| 522 | 20250218 | 105100 | 2518298100 | 30150 | 30150 | 30150 | 30100 | 426 |
| 523 | 20250218 | 105000 | 2505465400 | 30100 | 30150 | 30150 | 30100 | 1219 |
| 524 | 20250218 | 104900 | 2468730050 | 30100 | 30000 | 30150 | 29950 | 3773 |
| 525 | 20250218 | 104800 | 2355295350 | 30000 | 30000 | 30050 | 30000 | 461 |
| 526 | 20250218 | 104700 | 2341465300 | 30050 | 30050 | 30050 | 30000 | 859 |
| 527 | 20250218 | 104600 | 2315677850 | 30050 | 30000 | 30050 | 30000 | 201 |
| 528 | 20250218 | 104500 | 2309639050 | 30000 | 30000 | 30000 | 30000 | 203 |
| 529 | 20250218 | 104400 | 2303549050 | 30000 | 30050 | 30050 | 30000 | 34 |
| 530 | 20250218 | 104300 | 2302527550 | 30050 | 30050 | 30050 | 30000 | 660 |
| 531 | 20250218 | 104200 | 2282695400 | 30050 | 30050 | 30050 | 30050 | 191 |
| 532 | 20250218 | 104100 | 2276955850 | 30050 | 30050 | 30100 | 30050 | 112 |
| 533 | 20250218 | 104000 | 2273590200 | 30050 | 30100 | 30100 | 30050 | 57 |
| 534 | 20250218 | 103900 | 2271877250 | 30050 | 30000 | 30050 | 30000 | 818 |
| 535 | 20250218 | 103800 | 2247296900 | 30050 | 30050 | 30050 | 30000 | 322 |
| 536 | 20250218 | 103700 | 2237620850 | 30000 | 30000 | 30000 | 30000 | 564 |
| 537 | 20250218 | 103600 | 2220700850 | 30000 | 30050 | 30050 | 30000 | 77 |
| 538 | 20250218 | 103500 | 2218390800 | 30000 | 30000 | 30050 | 30000 | 245 |
| 539 | 20250218 | 103400 | 2211040750 | 30000 | 30000 | 30050 | 30000 | 894 |
| 540 | 20250218 | 103300 | 2184215250 | 30000 | 30050 | 30050 | 30000 | 761 |
| 541 | 20250218 | 103200 | 2161377700 | 30050 | 30050 | 30050 | 30050 | 643 |
| 542 | 20250218 | 103100 | 2142055550 | 30050 | 30100 | 30100 | 30000 | 383 |
| 543 | 20250218 | 103000 | 2130556100 | 30100 | 30000 | 30100 | 30000 | 564 |
| 544 | 20250218 | 102900 | 2113608400 | 30000 | 30000 | 30000 | 29950 | 136 |
| 545 | 20250218 | 102800 | 2109528900 | 29950 | 30100 | 30100 | 29950 | 784 |
| 546 | 20250218 | 102700 | 2085987450 | 30100 | 29950 | 30100 | 29950 | 1169 |
| 547 | 20250218 | 102600 | 2050855350 | 29950 | 29850 | 29950 | 29850 | 1414 |
| 548 | 20250218 | 102500 | 2008542500 | 29850 | 29850 | 29900 | 29850 | 118 |
| 549 | 20250218 | 102400 | 2005020150 | 29800 | 29850 | 29850 | 29800 | 607 |
| 550 | 20250218 | 102300 | 1986901250 | 29850 | 29800 | 29850 | 29800 | 80 |
| 551 | 20250218 | 102200 | 1984517200 | 29800 | 29800 | 29800 | 29800 | 163 |
| 552 | 20250218 | 102100 | 1979659800 | 29800 | 29850 | 29850 | 29800 | 496 |
| 553 | 20250218 | 102000 | 1964877000 | 29850 | 29800 | 29850 | 29800 | 260 |
| 554 | 20250218 | 101900 | 1957128900 | 29850 | 29850 | 29850 | 29850 | 217 |
| 555 | 20250218 | 101800 | 1950651450 | 29800 | 29800 | 29850 | 29800 | 1101 |
| 556 | 20250218 | 101700 | 1917841500 | 29800 | 29800 | 29800 | 29800 | 110 |
| 557 | 20250218 | 101600 | 1914563500 | 29800 | 29800 | 29800 | 29800 | 21 |
| 558 | 20250218 | 101500 | 1913937700 | 29750 | 29750 | 29800 | 29750 | 95 |
| 559 | 20250218 | 101400 | 1911108950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 560 | 20250218 | 101300 | 1911108950 | 29750 | 29750 | 29800 | 29750 | 64 |
| 561 | 20250218 | 101200 | 1909204900 | 29750 | 29750 | 29750 | 29750 | 56 |
| 562 | 20250218 | 101100 | 1907538900 | 29800 | 29750 | 29800 | 29750 | 236 |
| 563 | 20250218 | 101000 | 1900508150 | 29750 | 29750 | 29750 | 29750 | 108 |
| 564 | 20250218 | 100900 | 1897295150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 565 | 20250218 | 100800 | 1897295150 | 29750 | 29650 | 29750 | 29650 | 94 |
| 566 | 20250218 | 100700 | 1894501850 | 29650 | 29750 | 29750 | 29650 | 29 |
| 567 | 20250218 | 100600 | 1893639300 | 29650 | 29700 | 29700 | 29650 | 1113 |
| 568 | 20250218 | 100500 | 1860611800 | 29700 | 29700 | 29700 | 29700 | 106 |
| 569 | 20250218 | 100400 | 1857463600 | 29700 | 29700 | 29750 | 29700 | 144 |
| 570 | 20250218 | 100300 | 1853186750 | 29700 | 29750 | 29750 | 29700 | 146 |
| 571 | 20250218 | 100200 | 1848850250 | 29700 | 29700 | 29700 | 29700 | 180 |
| 572 | 20250218 | 100100 | 1843504250 | 29700 | 29700 | 29750 | 29700 | 95 |
| 573 | 20250218 | 100000 | 1840681800 | 29650 | 29750 | 29750 | 29650 | 142 |
| 574 | 20250218 | 095900 | 1836462400 | 29750 | 29650 | 29750 | 29650 | 88 |
| 575 | 20250218 | 095800 | 1833847900 | 29650 | 29700 | 29700 | 29650 | 936 |
| 576 | 20250218 | 095700 | 1806070950 | 29700 | 29700 | 29700 | 29700 | 567 |
| 577 | 20250218 | 095600 | 1789231050 | 29700 | 29750 | 29750 | 29700 | 6 |
| 578 | 20250218 | 095500 | 1789052600 | 29750 | 29650 | 29750 | 29650 | 197 |
| 579 | 20250218 | 095400 | 1783195250 | 29650 | 29650 | 29650 | 29650 | 110 |
| 580 | 20250218 | 095300 | 1779933750 | 29650 | 29800 | 29800 | 29650 | 2081 |
| 581 | 20250218 | 095200 | 1718089500 | 29800 | 29800 | 29800 | 29800 | 247 |
| 582 | 20250218 | 095100 | 1710728900 | 29750 | 29800 | 29800 | 29750 | 144 |
| 583 | 20250218 | 095000 | 1706438400 | 29800 | 29750 | 29800 | 29750 | 209 |
| 584 | 20250218 | 094900 | 1700216850 | 29750 | 29800 | 29800 | 29750 | 495 |
| 585 | 20250218 | 094800 | 1685484050 | 29800 | 29800 | 29800 | 29800 | 918 |
| 586 | 20250218 | 094700 | 1658127650 | 29850 | 29850 | 29850 | 29850 | 13 |
| 587 | 20250218 | 094600 | 1657739600 | 29850 | 29850 | 29850 | 29800 | 73 |
| 588 | 20250218 | 094500 | 1655561050 | 29850 | 29850 | 29850 | 29800 | 77 |
| 589 | 20250218 | 094400 | 1653265200 | 29850 | 29850 | 29850 | 29800 | 217 |
| 590 | 20250218 | 094300 | 1646791650 | 29850 | 29850 | 29850 | 29800 | 730 |
| 591 | 20250218 | 094200 | 1625036100 | 29850 | 29850 | 29850 | 29850 | 11 |
| 592 | 20250218 | 094100 | 1624707750 | 29850 | 29900 | 29900 | 29850 | 247 |
| 593 | 20250218 | 094000 | 1617332300 | 29850 | 29900 | 29900 | 29850 | 80 |
| 594 | 20250218 | 093900 | 1614940350 | 29800 | 29850 | 29900 | 29800 | 1651 |
| 595 | 20250218 | 093800 | 1565686500 | 29850 | 29900 | 30000 | 29850 | 873 |
| 596 | 20250218 | 093700 | 1539578350 | 29900 | 29950 | 30000 | 29850 | 1061 |
| 597 | 20250218 | 093600 | 1507868800 | 29850 | 29950 | 29950 | 29850 | 2028 |
| 598 | 20250218 | 093500 | 1447235300 | 29900 | 30100 | 30100 | 29900 | 2497 |
| 599 | 20250218 | 093400 | 1372340350 | 30050 | 30000 | 30050 | 30000 | 627 |
| 600 | 20250218 | 093300 | 1353507200 | 30050 | 30050 | 30050 | 30050 | 55 |
| 601 | 20250218 | 093200 | 1351854450 | 30100 | 30100 | 30100 | 30050 | 513 |
| 602 | 20250218 | 093100 | 1336421600 | 30150 | 30200 | 30250 | 30150 | 2282 |
| 603 | 20250218 | 093000 | 1267483250 | 30200 | 30100 | 30200 | 30100 | 3555 |
| 604 | 20250218 | 092900 | 1160356450 | 30100 | 30000 | 30100 | 30000 | 1960 |
| 605 | 20250218 | 092800 | 1101501200 | 29950 | 30000 | 30000 | 29950 | 604 |
| 606 | 20250218 | 092700 | 1083408950 | 29950 | 30000 | 30000 | 29900 | 594 |
| 607 | 20250218 | 092600 | 1065622200 | 30000 | 29900 | 30000 | 29900 | 1202 |
| 608 | 20250218 | 092500 | 1029615000 | 29950 | 29900 | 29950 | 29900 | 318 |
| 609 | 20250218 | 092400 | 1020099400 | 29900 | 29900 | 29900 | 29850 | 683 |
| 610 | 20250218 | 092300 | 999683800 | 30000 | 29900 | 30000 | 29900 | 463 |
| 611 | 20250218 | 092200 | 985820100 | 29950 | 29900 | 29950 | 29850 | 850 |
| 612 | 20250218 | 092100 | 960377650 | 29900 | 29900 | 29900 | 29900 | 202 |
| 613 | 20250218 | 092000 | 954337850 | 29900 | 29850 | 29900 | 29800 | 90 |
| 614 | 20250218 | 091900 | 951648200 | 29950 | 29900 | 29950 | 29850 | 187 |
| 615 | 20250218 | 091800 | 946060350 | 29900 | 29950 | 29950 | 29900 | 79 |
| 616 | 20250218 | 091700 | 943697700 | 29850 | 29950 | 29950 | 29850 | 1427 |
| 617 | 20250218 | 091600 | 901056200 | 29950 | 29850 | 29950 | 29850 | 99 |
| 618 | 20250218 | 091500 | 898099500 | 29850 | 29750 | 29900 | 29750 | 446 |
| 619 | 20250218 | 091400 | 884791250 | 29750 | 29850 | 29900 | 29650 | 550 |
| 620 | 20250218 | 091300 | 868441800 | 29900 | 30100 | 30200 | 29900 | 3018 |
| 621 | 20250218 | 091200 | 777641900 | 30100 | 29950 | 30150 | 29950 | 5050 |
| 622 | 20250218 | 091100 | 625756200 | 30000 | 30100 | 30100 | 30000 | 1351 |
| 623 | 20250218 | 091000 | 585161900 | 30100 | 29800 | 30100 | 29650 | 4609 |
| 624 | 20250218 | 090900 | 447301250 | 29800 | 29800 | 29800 | 29550 | 1230 |
| 625 | 20250218 | 090800 | 410768900 | 29800 | 29700 | 29800 | 29650 | 1434 |
| 626 | 20250218 | 090700 | 368201300 | 29750 | 29700 | 29800 | 29700 | 836 |
| 627 | 20250218 | 090600 | 343332050 | 29850 | 29700 | 29850 | 29650 | 1238 |
| 628 | 20250218 | 090500 | 306515800 | 29650 | 29750 | 29750 | 29650 | 1237 |
| 629 | 20250218 | 090400 | 269765800 | 29750 | 29750 | 29800 | 29750 | 36 |
| 630 | 20250218 | 090300 | 268694550 | 29650 | 29800 | 29850 | 29650 | 2224 |
| 631 | 20250218 | 090200 | 202430400 | 29850 | 29900 | 29900 | 29750 | 1483 |
| 632 | 20250218 | 090100 | 158187250 | 29900 | 29650 | 29950 | 29650 | 3810 |
| 633 | 20250218 | 090000 | 44536650 | 29700 | 29750 | 29750 | 29700 | 1498 |