34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 193500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 5179 |
| 3 | 20250218 | 193400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20250218 | 193300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20250218 | 193200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20250218 | 193100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20250218 | 193000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20250218 | 192900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20250218 | 192800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20250218 | 192700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20250218 | 192600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20250218 | 192500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20250218 | 192400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20250218 | 192300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20250218 | 192200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20250218 | 192100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20250218 | 192000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20250218 | 191900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20250218 | 191800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20250218 | 191700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20250218 | 191600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20250218 | 191500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20250218 | 191400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20250218 | 191300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20250218 | 191200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20250218 | 191100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20250218 | 191000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20250218 | 190900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20250218 | 190800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20250218 | 190700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20250218 | 190600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20250218 | 190500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 5179 |
| 33 | 20250218 | 190400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20250218 | 190300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20250218 | 190200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20250218 | 190100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20250218 | 190000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20250218 | 185900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20250218 | 185800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20250218 | 185700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20250218 | 185600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20250218 | 185500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20250218 | 185400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20250218 | 185300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20250218 | 185200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20250218 | 185100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20250218 | 185000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20250218 | 184900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20250218 | 184800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20250218 | 184700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20250218 | 184600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20250218 | 184500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20250218 | 184400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20250218 | 184300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20250218 | 184200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20250218 | 184100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20250218 | 184000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20250218 | 183900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20250218 | 183800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20250218 | 183700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20250218 | 183600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20250218 | 183500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 5179 |
| 63 | 20250218 | 183400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20250218 | 183300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20250218 | 183200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20250218 | 183100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20250218 | 183000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20250218 | 182900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20250218 | 182800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20250218 | 182700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20250218 | 182600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20250218 | 182500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20250218 | 182400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20250218 | 182300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20250218 | 182200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20250218 | 182100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20250218 | 182000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20250218 | 181900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20250218 | 181800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20250218 | 181700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20250218 | 181600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20250218 | 181500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20250218 | 181400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20250218 | 181300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20250218 | 181200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20250218 | 181100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20250218 | 181000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20250218 | 180900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20250218 | 180800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20250218 | 180700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20250218 | 180600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20250218 | 180500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 5179 |
| 93 | 20250218 | 180400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20250218 | 180300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20250218 | 180200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20250218 | 180100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20250218 | 180000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20250218 | 175900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20250218 | 175800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20250218 | 175700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20250218 | 175600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20250218 | 175500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20250218 | 175400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20250218 | 175300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20250218 | 175200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20250218 | 175100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20250218 | 175000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20250218 | 174900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20250218 | 174800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20250218 | 174700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20250218 | 174600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20250218 | 174500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20250218 | 174400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20250218 | 174300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20250218 | 174200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20250218 | 174100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20250218 | 174000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20250218 | 173900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20250218 | 173800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20250218 | 173700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20250218 | 173600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20250218 | 173500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 5179 |
| 123 | 20250218 | 173400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20250218 | 173300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20250218 | 173200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20250218 | 173100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20250218 | 173000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20250218 | 172900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20250218 | 172800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20250218 | 172700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20250218 | 172600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20250218 | 172500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20250218 | 172400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20250218 | 172300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20250218 | 172200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20250218 | 172100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20250218 | 172000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20250218 | 171900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20250218 | 171800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20250218 | 171700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20250218 | 171600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20250218 | 171500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20250218 | 171400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20250218 | 171300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20250218 | 171200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20250218 | 171100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20250218 | 171000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20250218 | 170900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20250218 | 170800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20250218 | 170700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20250218 | 170600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20250218 | 170500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 5179 |
| 153 | 20250218 | 170400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20250218 | 170300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20250218 | 170200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20250218 | 170100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20250218 | 170000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20250218 | 165900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20250218 | 165800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20250218 | 165700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20250218 | 165600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20250218 | 165500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20250218 | 165400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20250218 | 165300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20250218 | 165200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20250218 | 165100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20250218 | 165000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20250218 | 164900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20250218 | 164800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20250218 | 164700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20250218 | 164600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20250218 | 164500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20250218 | 164400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20250218 | 164300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20250218 | 164200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20250218 | 164100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20250218 | 164000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20250218 | 163900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20250218 | 163800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20250218 | 163700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20250218 | 163600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20250218 | 163500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 5179 |
| 183 | 20250218 | 163400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20250218 | 163300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20250218 | 163200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20250218 | 163100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20250218 | 163000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20250218 | 162900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20250218 | 162800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20250218 | 162700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20250218 | 162600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20250218 | 162500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20250218 | 162400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20250218 | 162300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20250218 | 162200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20250218 | 162100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20250218 | 162000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20250218 | 161900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20250218 | 161800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20250218 | 161700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20250218 | 161600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20250218 | 161500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20250218 | 161400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20250218 | 161300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20250218 | 161200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20250218 | 161100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20250218 | 161000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20250218 | 160900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20250218 | 160800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20250218 | 160700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20250218 | 160600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20250218 | 160500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 5179 |
| 213 | 20250218 | 160400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20250218 | 160300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20250218 | 160200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20250218 | 160100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20250218 | 160000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20250218 | 155900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20250218 | 155800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20250218 | 155700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20250218 | 155600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20250218 | 155500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20250218 | 155400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20250218 | 155300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20250218 | 155200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20250218 | 155100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20250218 | 155000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20250218 | 154900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20250218 | 154800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20250218 | 154700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20250218 | 154600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20250218 | 154500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20250218 | 154400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20250218 | 154300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20250218 | 154200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20250218 | 154100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20250218 | 154000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20250218 | 153900 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20250218 | 153800 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20250218 | 153700 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20250218 | 153600 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20250218 | 153500 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 5179 |
| 243 | 20250218 | 153400 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20250218 | 153300 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20250218 | 153200 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20250218 | 153100 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20250218 | 153000 | 10478597800 | 44000 | 44000 | 44000 | 44000 | 5179 |
| 248 | 20250218 | 152900 | 10250721800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20250218 | 152800 | 10250721800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20250218 | 152700 | 10250721800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20250218 | 152600 | 10250721800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20250218 | 152500 | 10250721800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20250218 | 152400 | 10250721800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20250218 | 152300 | 10250721800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20250218 | 152200 | 10250721800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20250218 | 152100 | 10250721800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20250218 | 152000 | 10250721800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20250218 | 151900 | 10250721800 | 44000 | 44000 | 44050 | 44000 | 325 |
| 259 | 20250218 | 151800 | 10236412450 | 44000 | 44000 | 44000 | 43950 | 363 |
| 260 | 20250218 | 151700 | 10220448150 | 44000 | 44050 | 44100 | 44000 | 347 |
| 261 | 20250218 | 151600 | 10205171600 | 44000 | 44000 | 44050 | 43950 | 291 |
| 262 | 20250218 | 151500 | 10192369750 | 43950 | 43900 | 44050 | 43850 | 1182 |
| 263 | 20250218 | 151400 | 10140362250 | 43900 | 43950 | 43950 | 43850 | 353 |
| 264 | 20250218 | 151300 | 10124859200 | 44000 | 43950 | 44000 | 43850 | 382 |
| 265 | 20250218 | 151200 | 10108079450 | 43950 | 43900 | 44000 | 43850 | 964 |
| 266 | 20250218 | 151100 | 10065731250 | 43950 | 43950 | 43950 | 43850 | 417 |
| 267 | 20250218 | 151000 | 10047437100 | 43950 | 43950 | 43950 | 43900 | 362 |
| 268 | 20250218 | 150900 | 10031544400 | 43900 | 43950 | 43950 | 43850 | 607 |
| 269 | 20250218 | 150800 | 10004894350 | 43950 | 44000 | 44000 | 43900 | 374 |
| 270 | 20250218 | 150700 | 9988466600 | 43950 | 44000 | 44000 | 43950 | 333 |
| 271 | 20250218 | 150600 | 9973826350 | 43950 | 44050 | 44050 | 43950 | 275 |
| 272 | 20250218 | 150500 | 9961726300 | 44000 | 44150 | 44150 | 44000 | 321 |
| 273 | 20250218 | 150400 | 9947586450 | 44150 | 44300 | 44300 | 44050 | 334 |
| 274 | 20250218 | 150300 | 9932862600 | 44100 | 44150 | 44300 | 44100 | 604 |
| 275 | 20250218 | 150200 | 9906153350 | 44100 | 44200 | 44200 | 44100 | 659 |
| 276 | 20250218 | 150100 | 9877036650 | 44150 | 44200 | 44250 | 44100 | 677 |
| 277 | 20250218 | 150000 | 9847100250 | 44100 | 44250 | 44250 | 44100 | 860 |
| 278 | 20250218 | 145900 | 9809102900 | 44150 | 44200 | 44250 | 44100 | 895 |
| 279 | 20250218 | 145800 | 9769554300 | 44100 | 44100 | 44200 | 44100 | 724 |
| 280 | 20250218 | 145700 | 9737578600 | 44200 | 44100 | 44200 | 44100 | 873 |
| 281 | 20250218 | 145600 | 9699015800 | 44100 | 44100 | 44200 | 44100 | 904 |
| 282 | 20250218 | 145500 | 9659098250 | 44100 | 44100 | 44200 | 44100 | 1060 |
| 283 | 20250218 | 145400 | 9612293050 | 44100 | 44100 | 44200 | 44100 | 819 |
| 284 | 20250218 | 145300 | 9576129400 | 44100 | 44150 | 44150 | 44100 | 1002 |
| 285 | 20250218 | 145200 | 9531903800 | 44100 | 44100 | 44150 | 44050 | 751 |
| 286 | 20250218 | 145100 | 9498779450 | 44100 | 44200 | 44200 | 44050 | 1091 |
| 287 | 20250218 | 145000 | 9450608450 | 44100 | 44050 | 44200 | 44050 | 3196 |
| 288 | 20250218 | 144900 | 9309559800 | 44100 | 44050 | 44100 | 44050 | 821 |
| 289 | 20250218 | 144800 | 9273366200 | 44050 | 44050 | 44100 | 44050 | 685 |
| 290 | 20250218 | 144700 | 9243176050 | 44050 | 44050 | 44100 | 44050 | 823 |
| 291 | 20250218 | 144600 | 9206900900 | 44050 | 44050 | 44100 | 44050 | 1121 |
| 292 | 20250218 | 144500 | 9157484650 | 44050 | 44100 | 44100 | 44050 | 624 |
| 293 | 20250218 | 144400 | 9129979050 | 44050 | 44050 | 44100 | 44000 | 940 |
| 294 | 20250218 | 144300 | 9088565700 | 44000 | 44000 | 44100 | 44000 | 1541 |
| 295 | 20250218 | 144200 | 9020737900 | 44000 | 44000 | 44050 | 44000 | 793 |
| 296 | 20250218 | 144100 | 8985820000 | 44000 | 43900 | 44050 | 43900 | 1160 |
| 297 | 20250218 | 144000 | 8934803300 | 44000 | 43850 | 44000 | 43750 | 1770 |
| 298 | 20250218 | 143900 | 8857107600 | 43750 | 43700 | 43850 | 43700 | 1539 |
| 299 | 20250218 | 143800 | 8789755400 | 43700 | 43700 | 43750 | 43700 | 618 |
| 300 | 20250218 | 143700 | 8762735800 | 43700 | 43750 | 43750 | 43700 | 522 |
| 301 | 20250218 | 143600 | 8739912100 | 43700 | 43800 | 43800 | 43700 | 1261 |
| 302 | 20250218 | 143500 | 8684732250 | 43750 | 43750 | 43800 | 43750 | 702 |
| 303 | 20250218 | 143400 | 8654007550 | 43750 | 43800 | 43800 | 43750 | 732 |
| 304 | 20250218 | 143300 | 8621961750 | 43750 | 43750 | 43800 | 43750 | 478 |
| 305 | 20250218 | 143200 | 8601038600 | 43750 | 43700 | 43800 | 43700 | 449 |
| 306 | 20250218 | 143100 | 8581385400 | 43700 | 43700 | 43800 | 43700 | 730 |
| 307 | 20250218 | 143000 | 8549468500 | 43700 | 43750 | 43800 | 43700 | 316 |
| 308 | 20250218 | 142900 | 8535645350 | 43700 | 43700 | 43750 | 43700 | 531 |
| 309 | 20250218 | 142800 | 8512432150 | 43700 | 43650 | 43750 | 43650 | 504 |
| 310 | 20250218 | 142700 | 8490405800 | 43700 | 43650 | 43750 | 43650 | 689 |
| 311 | 20250218 | 142600 | 8460297100 | 43650 | 43650 | 43750 | 43650 | 513 |
| 312 | 20250218 | 142500 | 8437876150 | 43650 | 43650 | 43750 | 43650 | 309 |
| 313 | 20250218 | 142400 | 8424375850 | 43650 | 43750 | 43800 | 43650 | 685 |
| 314 | 20250218 | 142300 | 8394432800 | 43700 | 43750 | 43800 | 43700 | 497 |
| 315 | 20250218 | 142200 | 8372701350 | 43750 | 43750 | 43800 | 43700 | 518 |
| 316 | 20250218 | 142100 | 8350046500 | 43750 | 43800 | 43800 | 43750 | 497 |
| 317 | 20250218 | 142000 | 8328289800 | 43800 | 43750 | 43800 | 43750 | 315 |
| 318 | 20250218 | 141900 | 8314503200 | 43800 | 43750 | 43800 | 43750 | 359 |
| 319 | 20250218 | 141800 | 8298793050 | 43750 | 43800 | 43800 | 43750 | 223 |
| 320 | 20250218 | 141700 | 8289031700 | 43850 | 43750 | 43850 | 43750 | 191 |
| 321 | 20250218 | 141600 | 8280668750 | 43800 | 43700 | 43800 | 43700 | 232 |
| 322 | 20250218 | 141500 | 8270518850 | 43700 | 43750 | 43800 | 43700 | 341 |
| 323 | 20250218 | 141400 | 8255608150 | 43750 | 43700 | 43800 | 43700 | 294 |
| 324 | 20250218 | 141300 | 8242758100 | 43700 | 43750 | 43800 | 43650 | 724 |
| 325 | 20250218 | 141200 | 8211091500 | 43750 | 43700 | 43750 | 43650 | 209 |
| 326 | 20250218 | 141100 | 8201959250 | 43700 | 43650 | 43700 | 43650 | 464 |
| 327 | 20250218 | 141000 | 8181697350 | 43700 | 43700 | 43700 | 43650 | 507 |
| 328 | 20250218 | 140900 | 8159553900 | 43650 | 43700 | 43700 | 43650 | 200 |
| 329 | 20250218 | 140800 | 8150819400 | 43650 | 43650 | 43700 | 43650 | 1154 |
| 330 | 20250218 | 140700 | 8100442150 | 43700 | 43750 | 43750 | 43700 | 608 |
| 331 | 20250218 | 140600 | 8073868100 | 43750 | 43750 | 43750 | 43650 | 175 |
| 332 | 20250218 | 140500 | 8066218650 | 43700 | 43750 | 43800 | 43700 | 263 |
| 333 | 20250218 | 140400 | 8054716550 | 43650 | 43650 | 43800 | 43650 | 512 |
| 334 | 20250218 | 140300 | 8032319150 | 43750 | 43750 | 43800 | 43700 | 403 |
| 335 | 20250218 | 140200 | 8014696050 | 43750 | 43700 | 43800 | 43700 | 401 |
| 336 | 20250218 | 140100 | 7997166850 | 43700 | 43750 | 43750 | 43700 | 838 |
| 337 | 20250218 | 140000 | 7960532550 | 43750 | 43700 | 43750 | 43700 | 157 |
| 338 | 20250218 | 135900 | 7953668200 | 43700 | 43800 | 43800 | 43700 | 292 |
| 339 | 20250218 | 135800 | 7940895750 | 43750 | 43800 | 43850 | 43700 | 3705 |
| 340 | 20250218 | 135700 | 7778872650 | 43800 | 43850 | 43850 | 43800 | 407 |
| 341 | 20250218 | 135600 | 7761040600 | 43850 | 43800 | 43850 | 43800 | 257 |
| 342 | 20250218 | 135500 | 7749776850 | 43800 | 43800 | 43850 | 43800 | 417 |
| 343 | 20250218 | 135400 | 7731506550 | 43850 | 43850 | 43900 | 43800 | 902 |
| 344 | 20250218 | 135300 | 7691967100 | 43850 | 43850 | 43900 | 43850 | 330 |
| 345 | 20250218 | 135200 | 7677492700 | 43850 | 43850 | 43900 | 43850 | 265 |
| 346 | 20250218 | 135100 | 7665868050 | 43850 | 43900 | 43950 | 43850 | 631 |
| 347 | 20250218 | 135000 | 7638182050 | 43900 | 43900 | 43950 | 43900 | 355 |
| 348 | 20250218 | 134900 | 7622593250 | 43950 | 43950 | 43950 | 43900 | 688 |
| 349 | 20250218 | 134800 | 7592381950 | 43950 | 43900 | 43950 | 43900 | 338 |
| 350 | 20250218 | 134700 | 7577538600 | 43900 | 43950 | 44000 | 43900 | 339 |
| 351 | 20250218 | 134600 | 7562650200 | 43950 | 43950 | 44000 | 43900 | 172 |
| 352 | 20250218 | 134500 | 7555093250 | 43950 | 43950 | 43950 | 43900 | 284 |
| 353 | 20250218 | 134400 | 7542620250 | 43950 | 43950 | 43950 | 43900 | 420 |
| 354 | 20250218 | 134300 | 7524177000 | 43950 | 44000 | 44000 | 43900 | 365 |
| 355 | 20250218 | 134200 | 7508139650 | 43950 | 43950 | 44000 | 43950 | 243 |
| 356 | 20250218 | 134100 | 7497455800 | 43950 | 43950 | 44000 | 43950 | 237 |
| 357 | 20250218 | 134000 | 7487033950 | 44000 | 43950 | 44000 | 43950 | 371 |
| 358 | 20250218 | 133900 | 7470718800 | 44000 | 43900 | 44000 | 43900 | 284 |
| 359 | 20250218 | 133800 | 7458241600 | 44050 | 43950 | 44050 | 43900 | 506 |
| 360 | 20250218 | 133700 | 7435993600 | 43950 | 43950 | 44000 | 43950 | 229 |
| 361 | 20250218 | 133600 | 7425926550 | 43950 | 44000 | 44000 | 43950 | 271 |
| 362 | 20250218 | 133500 | 7414011050 | 44000 | 44000 | 44000 | 43950 | 301 |
| 363 | 20250218 | 133400 | 7400772500 | 44000 | 44000 | 44050 | 43950 | 269 |
| 364 | 20250218 | 133300 | 7388935400 | 44000 | 44000 | 44050 | 44000 | 275 |
| 365 | 20250218 | 133200 | 7376828750 | 44000 | 44050 | 44050 | 44000 | 199 |
| 366 | 20250218 | 133100 | 7368066300 | 44050 | 44000 | 44050 | 44000 | 357 |
| 367 | 20250218 | 133000 | 7352354650 | 44000 | 44050 | 44050 | 44000 | 318 |
| 368 | 20250218 | 132900 | 7338352900 | 44050 | 44050 | 44050 | 44000 | 170 |
| 369 | 20250218 | 132800 | 7330866900 | 44000 | 43950 | 44000 | 43950 | 792 |
| 370 | 20250218 | 132700 | 7296026200 | 43900 | 43950 | 43950 | 43900 | 176 |
| 371 | 20250218 | 132600 | 7288296100 | 43950 | 43950 | 44000 | 43900 | 327 |
| 372 | 20250218 | 132500 | 7273914000 | 44000 | 43950 | 44000 | 43950 | 160 |
| 373 | 20250218 | 132400 | 7266878450 | 44000 | 43950 | 44000 | 43900 | 166 |
| 374 | 20250218 | 132300 | 7259585900 | 43950 | 43900 | 43950 | 43900 | 192 |
| 375 | 20250218 | 132200 | 7251153250 | 43950 | 43950 | 44000 | 43900 | 339 |
| 376 | 20250218 | 132100 | 7236262250 | 43950 | 43950 | 44000 | 43900 | 140 |
| 377 | 20250218 | 132000 | 7230109200 | 44000 | 43950 | 44000 | 43900 | 247 |
| 378 | 20250218 | 131900 | 7219251350 | 44000 | 43950 | 44000 | 43900 | 223 |
| 379 | 20250218 | 131800 | 7209454100 | 43900 | 44000 | 44000 | 43900 | 340 |
| 380 | 20250218 | 131700 | 7194518400 | 44000 | 44000 | 44000 | 43900 | 185 |
| 381 | 20250218 | 131600 | 7186382350 | 43950 | 43900 | 44000 | 43900 | 117 |
| 382 | 20250218 | 131500 | 7181238200 | 43900 | 43950 | 44000 | 43900 | 295 |
| 383 | 20250218 | 131400 | 7168277250 | 43900 | 44000 | 44000 | 43900 | 257 |
| 384 | 20250218 | 131300 | 7156978850 | 43950 | 44000 | 44000 | 43950 | 71 |
| 385 | 20250218 | 131200 | 7153856050 | 43950 | 43950 | 44000 | 43950 | 111 |
| 386 | 20250218 | 131100 | 7148974350 | 43950 | 43900 | 43950 | 43900 | 257 |
| 387 | 20250218 | 131000 | 7137680050 | 43900 | 43950 | 44000 | 43900 | 378 |
| 388 | 20250218 | 130900 | 7121078300 | 43950 | 43900 | 44000 | 43900 | 192 |
| 389 | 20250218 | 130800 | 7112636400 | 43950 | 44000 | 44000 | 43950 | 178 |
| 390 | 20250218 | 130700 | 7104806750 | 44000 | 43900 | 44000 | 43900 | 54 |
| 391 | 20250218 | 130600 | 7102434400 | 43900 | 43900 | 43950 | 43900 | 435 |
| 392 | 20250218 | 130500 | 7083333600 | 43900 | 43900 | 43950 | 43900 | 102 |
| 393 | 20250218 | 130400 | 7078851600 | 43950 | 43950 | 43950 | 43900 | 135 |
| 394 | 20250218 | 130300 | 7072919650 | 43900 | 43950 | 43950 | 43900 | 108 |
| 395 | 20250218 | 130200 | 7068175550 | 43900 | 43950 | 43950 | 43900 | 303 |
| 396 | 20250218 | 130100 | 7054868300 | 43950 | 43950 | 44000 | 43950 | 500 |
| 397 | 20250218 | 130000 | 7032889800 | 43950 | 44000 | 44000 | 43950 | 394 |
| 398 | 20250218 | 125900 | 7015567800 | 44000 | 44000 | 44000 | 43950 | 2519 |
| 399 | 20250218 | 125800 | 6904841100 | 44000 | 44000 | 44050 | 44000 | 305 |
| 400 | 20250218 | 125700 | 6891417750 | 44050 | 44050 | 44050 | 44000 | 221 |
| 401 | 20250218 | 125600 | 6881689200 | 44050 | 44050 | 44050 | 44000 | 195 |
| 402 | 20250218 | 125500 | 6873103400 | 44000 | 44000 | 44050 | 44000 | 105 |
| 403 | 20250218 | 125400 | 6868481700 | 44050 | 44100 | 44100 | 44000 | 158 |
| 404 | 20250218 | 125300 | 6861520750 | 44050 | 44000 | 44100 | 44000 | 189 |
| 405 | 20250218 | 125200 | 6853194950 | 44000 | 44000 | 44050 | 44000 | 90 |
| 406 | 20250218 | 125100 | 6849232400 | 44000 | 44000 | 44050 | 44000 | 275 |
| 407 | 20250218 | 125000 | 6837120650 | 44000 | 44000 | 44050 | 44000 | 231 |
| 408 | 20250218 | 124900 | 6826952350 | 44050 | 44000 | 44050 | 44000 | 221 |
| 409 | 20250218 | 124800 | 6817226350 | 44000 | 44050 | 44050 | 44000 | 104 |
| 410 | 20250218 | 124700 | 6812647000 | 44000 | 44000 | 44000 | 43950 | 302 |
| 411 | 20250218 | 124600 | 6799359900 | 44000 | 43950 | 44000 | 43950 | 388 |
| 412 | 20250218 | 124500 | 6782302300 | 44000 | 44000 | 44000 | 43950 | 225 |
| 413 | 20250218 | 124400 | 6772407750 | 43950 | 44000 | 44000 | 43950 | 240 |
| 414 | 20250218 | 124300 | 6761853250 | 44000 | 43950 | 44000 | 43950 | 213 |
| 415 | 20250218 | 124200 | 6752483800 | 44000 | 44050 | 44050 | 44000 | 399 |
| 416 | 20250218 | 124100 | 6734926100 | 44000 | 44000 | 44050 | 44000 | 100 |
| 417 | 20250218 | 124000 | 6730523750 | 44000 | 44000 | 44050 | 44000 | 240 |
| 418 | 20250218 | 123900 | 6719957950 | 44050 | 44050 | 44050 | 44000 | 86 |
| 419 | 20250218 | 123800 | 6716172050 | 44050 | 44000 | 44050 | 44000 | 199 |
| 420 | 20250218 | 123700 | 6707414700 | 44000 | 44050 | 44050 | 44000 | 104 |
| 421 | 20250218 | 123600 | 6702835300 | 44050 | 44000 | 44050 | 44000 | 190 |
| 422 | 20250218 | 123500 | 6694472800 | 44050 | 44050 | 44050 | 44000 | 114 |
| 423 | 20250218 | 123400 | 6689453550 | 44000 | 44000 | 44050 | 44000 | 212 |
| 424 | 20250218 | 123300 | 6680123850 | 44050 | 44000 | 44050 | 44000 | 111 |
| 425 | 20250218 | 123200 | 6675236650 | 44050 | 44000 | 44050 | 44000 | 244 |
| 426 | 20250218 | 123100 | 6664494550 | 44050 | 44000 | 44050 | 44000 | 75 |
| 427 | 20250218 | 123000 | 6661192850 | 44050 | 44050 | 44050 | 44000 | 285 |
| 428 | 20250218 | 122900 | 6648646750 | 44050 | 44050 | 44050 | 44000 | 175 |
| 429 | 20250218 | 122800 | 6640940400 | 44000 | 44050 | 44050 | 44000 | 406 |
| 430 | 20250218 | 122700 | 6623063350 | 44000 | 44050 | 44050 | 44000 | 267 |
| 431 | 20250218 | 122600 | 6611311350 | 44000 | 44050 | 44050 | 44000 | 258 |
| 432 | 20250218 | 122500 | 6599954100 | 44050 | 44050 | 44100 | 44000 | 61 |
| 433 | 20250218 | 122400 | 6597266750 | 44050 | 44050 | 44100 | 44000 | 286 |
| 434 | 20250218 | 122300 | 6584657550 | 44050 | 44050 | 44100 | 44050 | 312 |
| 435 | 20250218 | 122200 | 6570911150 | 44050 | 44050 | 44050 | 44050 | 163 |
| 436 | 20250218 | 122100 | 6563731000 | 44100 | 44050 | 44100 | 44000 | 170 |
| 437 | 20250218 | 122000 | 6556241700 | 44000 | 44000 | 44100 | 44000 | 313 |
| 438 | 20250218 | 121900 | 6542453750 | 44000 | 44050 | 44050 | 44000 | 296 |
| 439 | 20250218 | 121800 | 6529428050 | 44000 | 44000 | 44050 | 44000 | 497 |
| 440 | 20250218 | 121700 | 6507558700 | 44000 | 44000 | 44050 | 44000 | 94 |
| 441 | 20250218 | 121600 | 6503419950 | 44000 | 44000 | 44050 | 44000 | 150 |
| 442 | 20250218 | 121500 | 6496816500 | 44000 | 44000 | 44050 | 44000 | 152 |
| 443 | 20250218 | 121400 | 6490127200 | 44000 | 43950 | 44000 | 43950 | 1379 |
| 444 | 20250218 | 121300 | 6429460150 | 44000 | 44000 | 44000 | 43950 | 232 |
| 445 | 20250218 | 121200 | 6419259400 | 43950 | 43950 | 44000 | 43950 | 124 |
| 446 | 20250218 | 121100 | 6413808050 | 44000 | 43950 | 44000 | 43950 | 177 |
| 447 | 20250218 | 121000 | 6406025400 | 44000 | 44000 | 44000 | 43900 | 203 |
| 448 | 20250218 | 120900 | 6397103450 | 44000 | 43950 | 44000 | 43950 | 290 |
| 449 | 20250218 | 120800 | 6384354350 | 43950 | 43950 | 44000 | 43950 | 125 |
| 450 | 20250218 | 120700 | 6378859150 | 44000 | 43950 | 44000 | 43900 | 169 |
| 451 | 20250218 | 120600 | 6371429750 | 43950 | 43950 | 44000 | 43900 | 640 |
| 452 | 20250218 | 120500 | 6343312550 | 43950 | 43900 | 43950 | 43900 | 144 |
| 453 | 20250218 | 120400 | 6336987300 | 43950 | 43950 | 43950 | 43900 | 68 |
| 454 | 20250218 | 120300 | 6333999450 | 43950 | 43900 | 43950 | 43900 | 140 |
| 455 | 20250218 | 120200 | 6327850450 | 43950 | 43850 | 43950 | 43850 | 287 |
| 456 | 20250218 | 120100 | 6315259400 | 43900 | 43950 | 43950 | 43900 | 111 |
| 457 | 20250218 | 120000 | 6310383500 | 43900 | 43900 | 43950 | 43900 | 183 |
| 458 | 20250218 | 115900 | 6302347100 | 43900 | 43850 | 43900 | 43850 | 206 |
| 459 | 20250218 | 115800 | 6293307600 | 43850 | 43850 | 43900 | 43850 | 239 |
| 460 | 20250218 | 115700 | 6282817850 | 43900 | 43900 | 43950 | 43850 | 182 |
| 461 | 20250218 | 115600 | 6274829300 | 43850 | 43900 | 43900 | 43850 | 75 |
| 462 | 20250218 | 115500 | 6271537800 | 43900 | 43900 | 43950 | 43850 | 95 |
| 463 | 20250218 | 115400 | 6267366300 | 43900 | 43900 | 43950 | 43850 | 179 |
| 464 | 20250218 | 115300 | 6259507400 | 43900 | 43900 | 43950 | 43900 | 287 |
| 465 | 20250218 | 115200 | 6246905200 | 43900 | 43900 | 43950 | 43900 | 87 |
| 466 | 20250218 | 115100 | 6243083050 | 43900 | 43900 | 43950 | 43900 | 223 |
| 467 | 20250218 | 115000 | 6233291550 | 43950 | 43900 | 43950 | 43900 | 253 |
| 468 | 20250218 | 114900 | 6222180000 | 43950 | 43900 | 43950 | 43900 | 350 |
| 469 | 20250218 | 114800 | 6206812100 | 43900 | 43900 | 43950 | 43900 | 63 |
| 470 | 20250218 | 114700 | 6204044700 | 43950 | 43900 | 43950 | 43900 | 190 |
| 471 | 20250218 | 114600 | 6195698200 | 43900 | 43900 | 43950 | 43900 | 64 |
| 472 | 20250218 | 114500 | 6192887200 | 43950 | 43900 | 43950 | 43900 | 250 |
| 473 | 20250218 | 114400 | 6181910350 | 43900 | 43950 | 43950 | 43900 | 104 |
| 474 | 20250218 | 114300 | 6177339650 | 44000 | 43850 | 44000 | 43800 | 654 |
| 475 | 20250218 | 114200 | 6148619350 | 43850 | 43850 | 43900 | 43800 | 1100 |
| 476 | 20250218 | 114100 | 6100367100 | 43850 | 43850 | 43900 | 43800 | 255 |
| 477 | 20250218 | 114000 | 6089191950 | 43850 | 43850 | 43900 | 43800 | 232 |
| 478 | 20250218 | 113900 | 6079020750 | 43850 | 43850 | 43850 | 43800 | 439 |
| 479 | 20250218 | 113800 | 6059772050 | 43800 | 43800 | 43850 | 43800 | 155 |
| 480 | 20250218 | 113700 | 6052977850 | 43800 | 43750 | 43850 | 43750 | 704 |
| 481 | 20250218 | 113600 | 6022144500 | 43750 | 43750 | 43800 | 43750 | 339 |
| 482 | 20250218 | 113500 | 6007305800 | 43750 | 43750 | 43800 | 43750 | 146 |
| 483 | 20250218 | 113400 | 6000916650 | 43750 | 43750 | 43800 | 43750 | 211 |
| 484 | 20250218 | 113300 | 5991679650 | 43750 | 43700 | 43800 | 43700 | 246 |
| 485 | 20250218 | 113200 | 5980914750 | 43700 | 43750 | 43800 | 43700 | 329 |
| 486 | 20250218 | 113100 | 5966517100 | 43700 | 43750 | 43800 | 43700 | 335 |
| 487 | 20250218 | 113000 | 5951864650 | 43750 | 43750 | 43800 | 43700 | 2199 |
| 488 | 20250218 | 112900 | 5855691350 | 43750 | 43750 | 43850 | 43750 | 638 |
| 489 | 20250218 | 112800 | 5827775900 | 43800 | 43800 | 43850 | 43750 | 258 |
| 490 | 20250218 | 112700 | 5816477550 | 43800 | 43750 | 43800 | 43750 | 258 |
| 491 | 20250218 | 112600 | 5805179800 | 43750 | 43800 | 43800 | 43750 | 259 |
| 492 | 20250218 | 112500 | 5793837750 | 43800 | 43750 | 43800 | 43750 | 222 |
| 493 | 20250218 | 112400 | 5784120550 | 43750 | 43800 | 43800 | 43750 | 349 |
| 494 | 20250218 | 112300 | 5768844350 | 43800 | 43750 | 43800 | 43750 | 161 |
| 495 | 20250218 | 112200 | 5761797500 | 43750 | 43750 | 43800 | 43750 | 298 |
| 496 | 20250218 | 112100 | 5748756600 | 43750 | 43800 | 43850 | 43750 | 257 |
| 497 | 20250218 | 112000 | 5737501300 | 43800 | 43800 | 43850 | 43800 | 254 |
| 498 | 20250218 | 111900 | 5726372100 | 43850 | 43800 | 43850 | 43800 | 127 |
| 499 | 20250218 | 111800 | 5720805500 | 43800 | 43900 | 43900 | 43750 | 1715 |
| 500 | 20250218 | 111700 | 5645657700 | 43850 | 43850 | 43900 | 43850 | 516 |
| 501 | 20250218 | 111600 | 5623014100 | 43850 | 43850 | 43900 | 43850 | 212 |
| 502 | 20250218 | 111500 | 5613710650 | 43850 | 43850 | 43900 | 43850 | 317 |
| 503 | 20250218 | 111400 | 5599802950 | 43900 | 43900 | 43900 | 43850 | 298 |
| 504 | 20250218 | 111300 | 5586731850 | 43850 | 43900 | 43900 | 43850 | 365 |
| 505 | 20250218 | 111200 | 5570716050 | 43850 | 43850 | 43900 | 43850 | 75 |
| 506 | 20250218 | 111100 | 5567424800 | 43800 | 43900 | 43900 | 43800 | 159 |
| 507 | 20250218 | 111000 | 5560452400 | 43900 | 43800 | 43950 | 43800 | 75 |
| 508 | 20250218 | 110900 | 5557159850 | 43850 | 43900 | 43950 | 43800 | 306 |
| 509 | 20250218 | 110800 | 5543731250 | 43850 | 43900 | 43900 | 43850 | 89 |
| 510 | 20250218 | 110700 | 5539826800 | 43900 | 43850 | 43900 | 43850 | 232 |
| 511 | 20250218 | 110600 | 5529648000 | 43850 | 43850 | 43900 | 43850 | 125 |
| 512 | 20250218 | 110500 | 5524163750 | 43900 | 43900 | 43950 | 43850 | 141 |
| 513 | 20250218 | 110400 | 5517972750 | 43900 | 43900 | 43950 | 43900 | 190 |
| 514 | 20250218 | 110300 | 5509626650 | 43900 | 43900 | 43950 | 43850 | 142 |
| 515 | 20250218 | 110200 | 5503392800 | 43900 | 43900 | 43950 | 43900 | 173 |
| 516 | 20250218 | 110100 | 5495793900 | 43900 | 43900 | 43950 | 43900 | 266 |
| 517 | 20250218 | 110000 | 5484112650 | 43950 | 43900 | 43950 | 43900 | 125 |
| 518 | 20250218 | 105900 | 5478621400 | 43900 | 43850 | 43950 | 43850 | 254 |
| 519 | 20250218 | 105800 | 5467466200 | 43900 | 43900 | 43900 | 43850 | 72 |
| 520 | 20250218 | 105700 | 5464305500 | 43900 | 43850 | 43950 | 43800 | 787 |
| 521 | 20250218 | 105600 | 5429745850 | 43850 | 43850 | 43900 | 43850 | 323 |
| 522 | 20250218 | 105500 | 5415576950 | 43900 | 43850 | 43900 | 43850 | 144 |
| 523 | 20250218 | 105400 | 5409256900 | 43950 | 43800 | 44000 | 43800 | 1241 |
| 524 | 20250218 | 105300 | 5354726600 | 43800 | 43750 | 43850 | 43750 | 224 |
| 525 | 20250218 | 105200 | 5344914100 | 43800 | 43750 | 43850 | 43750 | 669 |
| 526 | 20250218 | 105100 | 5315610750 | 43800 | 43750 | 43800 | 43750 | 100 |
| 527 | 20250218 | 105000 | 5311234400 | 43800 | 43750 | 43800 | 43700 | 500 |
| 528 | 20250218 | 104900 | 5289345700 | 43800 | 43750 | 43800 | 43750 | 270 |
| 529 | 20250218 | 104800 | 5277530550 | 43750 | 43750 | 43800 | 43750 | 149 |
| 530 | 20250218 | 104700 | 5271007450 | 43750 | 43750 | 43750 | 43700 | 55 |
| 531 | 20250218 | 104600 | 5268601250 | 43750 | 43800 | 43800 | 43700 | 786 |
| 532 | 20250218 | 104500 | 5234213850 | 43800 | 43850 | 43850 | 43750 | 241 |
| 533 | 20250218 | 104400 | 5223660100 | 43800 | 43800 | 43850 | 43750 | 61 |
| 534 | 20250218 | 104300 | 5220987850 | 43750 | 43750 | 43800 | 43750 | 276 |
| 535 | 20250218 | 104200 | 5208900800 | 43750 | 43700 | 43800 | 43700 | 2150 |
| 536 | 20250218 | 104100 | 5114779700 | 43700 | 43700 | 43750 | 43700 | 329 |
| 537 | 20250218 | 104000 | 5100401100 | 43750 | 43700 | 43750 | 43700 | 208 |
| 538 | 20250218 | 103900 | 5091307250 | 43700 | 43700 | 43750 | 43700 | 58 |
| 539 | 20250218 | 103800 | 5088771350 | 43700 | 43650 | 43700 | 43650 | 297 |
| 540 | 20250218 | 103700 | 5075796800 | 43650 | 43650 | 43700 | 43650 | 409 |
| 541 | 20250218 | 103600 | 5057940550 | 43700 | 43650 | 43700 | 43650 | 132 |
| 542 | 20250218 | 103500 | 5052175700 | 43650 | 43700 | 43700 | 43650 | 534 |
| 543 | 20250218 | 103400 | 5028845000 | 43700 | 43700 | 43750 | 43700 | 308 |
| 544 | 20250218 | 103300 | 5015382350 | 43700 | 43700 | 43800 | 43650 | 1056 |
| 545 | 20250218 | 103200 | 4969230000 | 43700 | 43700 | 43800 | 43700 | 199 |
| 546 | 20250218 | 103100 | 4960525300 | 43700 | 43700 | 43750 | 43700 | 186 |
| 547 | 20250218 | 103000 | 4952392450 | 43750 | 43700 | 43750 | 43700 | 367 |
| 548 | 20250218 | 102900 | 4936352350 | 43700 | 43700 | 43750 | 43700 | 330 |
| 549 | 20250218 | 102800 | 4921920750 | 43700 | 43700 | 43750 | 43700 | 265 |
| 550 | 20250218 | 102700 | 4910335900 | 43700 | 43700 | 43750 | 43700 | 95 |
| 551 | 20250218 | 102600 | 4906182450 | 43700 | 43750 | 43800 | 43700 | 788 |
| 552 | 20250218 | 102500 | 4871711600 | 43800 | 43850 | 43850 | 43750 | 765 |
| 553 | 20250218 | 102400 | 4838193700 | 43850 | 43800 | 43850 | 43800 | 247 |
| 554 | 20250218 | 102300 | 4827363100 | 43800 | 43850 | 43850 | 43800 | 62 |
| 555 | 20250218 | 102200 | 4824646250 | 43850 | 43800 | 43850 | 43800 | 1021 |
| 556 | 20250218 | 102100 | 4779877550 | 43800 | 43900 | 43900 | 43800 | 302 |
| 557 | 20250218 | 102000 | 4766627550 | 43900 | 43800 | 43950 | 43750 | 858 |
| 558 | 20250218 | 101900 | 4729013300 | 43750 | 43750 | 43800 | 43750 | 299 |
| 559 | 20250218 | 101800 | 4715929800 | 43750 | 43700 | 43750 | 43700 | 804 |
| 560 | 20250218 | 101700 | 4680764350 | 43700 | 43700 | 43750 | 43700 | 652 |
| 561 | 20250218 | 101600 | 4652264500 | 43700 | 43750 | 43750 | 43700 | 292 |
| 562 | 20250218 | 101500 | 4639502050 | 43700 | 43700 | 43800 | 43700 | 399 |
| 563 | 20250218 | 101400 | 4622038500 | 43750 | 43750 | 43750 | 43700 | 1222 |
| 564 | 20250218 | 101300 | 4568601850 | 43750 | 43750 | 43750 | 43700 | 228 |
| 565 | 20250218 | 101200 | 4558629050 | 43700 | 43750 | 43750 | 43700 | 315 |
| 566 | 20250218 | 101100 | 4544863500 | 43700 | 43700 | 43750 | 43700 | 50 |
| 567 | 20250218 | 101000 | 4542676800 | 43700 | 43700 | 43750 | 43700 | 92 |
| 568 | 20250218 | 100900 | 4538655700 | 43700 | 43750 | 43750 | 43700 | 717 |
| 569 | 20250218 | 100800 | 4507319750 | 43700 | 43750 | 43750 | 43700 | 318 |
| 570 | 20250218 | 100700 | 4493412900 | 43700 | 43700 | 43700 | 43700 | 195 |
| 571 | 20250218 | 100600 | 4484891400 | 43750 | 43700 | 43800 | 43700 | 258 |
| 572 | 20250218 | 100500 | 4473605300 | 43750 | 43750 | 43750 | 43700 | 114 |
| 573 | 20250218 | 100400 | 4468619800 | 43750 | 43750 | 43750 | 43700 | 173 |
| 574 | 20250218 | 100300 | 4461058100 | 43750 | 43750 | 43750 | 43750 | 389 |
| 575 | 20250218 | 100200 | 4444039350 | 43800 | 43750 | 43800 | 43750 | 54 |
| 576 | 20250218 | 100100 | 4441676600 | 43800 | 43750 | 43800 | 43750 | 302 |
| 577 | 20250218 | 100000 | 4428462200 | 43750 | 43750 | 43800 | 43750 | 280 |
| 578 | 20250218 | 095900 | 4416211900 | 43750 | 43750 | 43800 | 43750 | 364 |
| 579 | 20250218 | 095800 | 4400286700 | 43850 | 43750 | 43850 | 43700 | 1037 |
| 580 | 20250218 | 095700 | 4354898950 | 43750 | 43700 | 43750 | 43700 | 105 |
| 581 | 20250218 | 095600 | 4350310050 | 43750 | 43750 | 43750 | 43750 | 994 |
| 582 | 20250218 | 095500 | 4306822550 | 43800 | 43800 | 43800 | 43750 | 176 |
| 583 | 20250218 | 095400 | 4299117200 | 43800 | 43800 | 43800 | 43750 | 391 |
| 584 | 20250218 | 095300 | 4282007500 | 43750 | 43750 | 43800 | 43750 | 15 |
| 585 | 20250218 | 095200 | 4281351000 | 43750 | 43800 | 43800 | 43750 | 901 |
| 586 | 20250218 | 095100 | 4241888550 | 43750 | 43800 | 43800 | 43750 | 86 |
| 587 | 20250218 | 095000 | 4238123800 | 43750 | 43700 | 43800 | 43700 | 583 |
| 588 | 20250218 | 094900 | 4212617350 | 43750 | 43700 | 43750 | 43650 | 298 |
| 589 | 20250218 | 094800 | 4199590600 | 43650 | 43750 | 43750 | 43650 | 747 |
| 590 | 20250218 | 094700 | 4166951700 | 43700 | 43750 | 43750 | 43700 | 77 |
| 591 | 20250218 | 094600 | 4163584450 | 43750 | 43700 | 43800 | 43700 | 1628 |
| 592 | 20250218 | 094500 | 4092409050 | 43700 | 43750 | 43750 | 43650 | 1936 |
| 593 | 20250218 | 094400 | 4007787250 | 43750 | 43800 | 43800 | 43750 | 176 |
| 594 | 20250218 | 094300 | 4000086200 | 43750 | 43800 | 43800 | 43750 | 154 |
| 595 | 20250218 | 094200 | 3993343400 | 43800 | 43850 | 43850 | 43750 | 418 |
| 596 | 20250218 | 094100 | 3975039650 | 43850 | 43700 | 43850 | 43700 | 886 |
| 597 | 20250218 | 094000 | 3936295500 | 43700 | 43750 | 43750 | 43700 | 1042 |
| 598 | 20250218 | 093900 | 3890753550 | 43700 | 43900 | 43900 | 43700 | 1546 |
| 599 | 20250218 | 093800 | 3823050150 | 43900 | 43900 | 43900 | 43850 | 323 |
| 600 | 20250218 | 093700 | 3808871700 | 43900 | 43900 | 43950 | 43900 | 247 |
| 601 | 20250218 | 093600 | 3798028250 | 43900 | 44000 | 44000 | 43900 | 1228 |
| 602 | 20250218 | 093500 | 3744094700 | 43950 | 44000 | 44000 | 43950 | 291 |
| 603 | 20250218 | 093400 | 3731304250 | 43950 | 43950 | 44000 | 43950 | 473 |
| 604 | 20250218 | 093300 | 3710503850 | 44000 | 44050 | 44100 | 44000 | 769 |
| 605 | 20250218 | 093200 | 3676635150 | 44100 | 44250 | 44250 | 44100 | 1085 |
| 606 | 20250218 | 093100 | 3628708350 | 44250 | 44350 | 44400 | 44200 | 1120 |
| 607 | 20250218 | 093000 | 3579149550 | 44350 | 44400 | 44600 | 44200 | 3788 |
| 608 | 20250218 | 092900 | 3410534100 | 44400 | 44250 | 44500 | 44200 | 12936 |
| 609 | 20250218 | 092800 | 2836180450 | 44350 | 44300 | 44350 | 44250 | 2095 |
| 610 | 20250218 | 092700 | 2743348300 | 44300 | 44250 | 44300 | 44150 | 2381 |
| 611 | 20250218 | 092600 | 2638022800 | 44250 | 44150 | 44300 | 44100 | 6867 |
| 612 | 20250218 | 092500 | 2334447750 | 44150 | 44150 | 44200 | 44100 | 277 |
| 613 | 20250218 | 092400 | 2322225150 | 44100 | 44000 | 44200 | 44000 | 2757 |
| 614 | 20250218 | 092300 | 2200592250 | 44100 | 44050 | 44100 | 44050 | 227 |
| 615 | 20250218 | 092200 | 2190589350 | 44050 | 44050 | 44100 | 44050 | 541 |
| 616 | 20250218 | 092100 | 2166756600 | 44050 | 43850 | 44100 | 43850 | 3062 |
| 617 | 20250218 | 092000 | 2032161100 | 43850 | 43800 | 43900 | 43800 | 304 |
| 618 | 20250218 | 091900 | 2018836850 | 43900 | 43850 | 43900 | 43800 | 900 |
| 619 | 20250218 | 091800 | 1979397950 | 43900 | 43800 | 43950 | 43800 | 731 |
| 620 | 20250218 | 091700 | 1947316700 | 43850 | 43850 | 43850 | 43800 | 461 |
| 621 | 20250218 | 091600 | 1927105350 | 43850 | 43950 | 43950 | 43850 | 1377 |
| 622 | 20250218 | 091500 | 1866623700 | 43950 | 44100 | 44100 | 43950 | 1206 |
| 623 | 20250218 | 091400 | 1813558000 | 44100 | 44150 | 44150 | 44000 | 359 |
| 624 | 20250218 | 091300 | 1797749150 | 44150 | 44050 | 44200 | 44000 | 2713 |
| 625 | 20250218 | 091200 | 1678100900 | 44050 | 44000 | 44100 | 44000 | 2554 |
| 626 | 20250218 | 091100 | 1565532050 | 44050 | 44050 | 44100 | 44000 | 2778 |
| 627 | 20250218 | 091000 | 1443095500 | 44000 | 43950 | 44000 | 43850 | 1425 |
| 628 | 20250218 | 090900 | 1380437450 | 44000 | 44000 | 44000 | 43900 | 663 |
| 629 | 20250218 | 090800 | 1351308700 | 44000 | 43950 | 44100 | 43850 | 3952 |
| 630 | 20250218 | 090700 | 1177492050 | 44000 | 43850 | 44000 | 43850 | 5134 |
| 631 | 20250218 | 090600 | 951895850 | 43900 | 43850 | 43900 | 43750 | 2141 |
| 632 | 20250218 | 090500 | 858064900 | 43800 | 43950 | 43950 | 43650 | 1618 |
| 633 | 20250218 | 090400 | 787144400 | 43900 | 43650 | 44100 | 43650 | 7386 |
| 634 | 20250218 | 090300 | 462849150 | 43500 | 43500 | 43600 | 43450 | 1725 |
| 635 | 20250218 | 090200 | 387719650 | 43500 | 43500 | 43600 | 43450 | 1844 |
| 636 | 20250218 | 090100 | 307473800 | 43550 | 43550 | 43550 | 43450 | 1896 |
| 637 | 20250218 | 090000 | 224947900 | 43550 | 43350 | 43650 | 43300 | 4992 |