36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 28993 |
| 3 | 20250219 | 185800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 4 | 20250219 | 185700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 5 | 20250219 | 185600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 6 | 20250219 | 185500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 7 | 20250219 | 185400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 8 | 20250219 | 185300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 9 | 20250219 | 185200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 10 | 20250219 | 185100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 11 | 20250219 | 185000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 12 | 20250219 | 184900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 13 | 20250219 | 184800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 14 | 20250219 | 184700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 15 | 20250219 | 184600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 16 | 20250219 | 184500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 17 | 20250219 | 184400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 18 | 20250219 | 184300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 19 | 20250219 | 184200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 20 | 20250219 | 184100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 21 | 20250219 | 184000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 22 | 20250219 | 183900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 23 | 20250219 | 183800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 24 | 20250219 | 183700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 25 | 20250219 | 183600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 26 | 20250219 | 183500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 27 | 20250219 | 183400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 28 | 20250219 | 183300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 29 | 20250219 | 183200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 30 | 20250219 | 183100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 31 | 20250219 | 183000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 32 | 20250219 | 182900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 28993 |
| 33 | 20250219 | 182800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 34 | 20250219 | 182700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 35 | 20250219 | 182600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 36 | 20250219 | 182500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 37 | 20250219 | 182400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 38 | 20250219 | 182300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 39 | 20250219 | 182200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 40 | 20250219 | 182100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 41 | 20250219 | 182000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 42 | 20250219 | 181900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 43 | 20250219 | 181800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 44 | 20250219 | 181700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 45 | 20250219 | 181600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 46 | 20250219 | 181500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 47 | 20250219 | 181400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 48 | 20250219 | 181300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 49 | 20250219 | 181200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 50 | 20250219 | 181100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 51 | 20250219 | 181000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 52 | 20250219 | 180900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 53 | 20250219 | 180800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 54 | 20250219 | 180700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 55 | 20250219 | 180600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 56 | 20250219 | 180500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 57 | 20250219 | 180400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 58 | 20250219 | 180300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 59 | 20250219 | 180200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 60 | 20250219 | 180100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 61 | 20250219 | 180000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 62 | 20250219 | 175900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 28993 |
| 63 | 20250219 | 175800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 64 | 20250219 | 175700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 65 | 20250219 | 175600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 66 | 20250219 | 175500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 67 | 20250219 | 175400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 68 | 20250219 | 175300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 69 | 20250219 | 175200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 70 | 20250219 | 175100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 71 | 20250219 | 175000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 72 | 20250219 | 174900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 73 | 20250219 | 174800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 74 | 20250219 | 174700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 75 | 20250219 | 174600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 76 | 20250219 | 174500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 77 | 20250219 | 174400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 78 | 20250219 | 174300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 79 | 20250219 | 174200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 80 | 20250219 | 174100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 81 | 20250219 | 174000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 82 | 20250219 | 173900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 83 | 20250219 | 173800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 84 | 20250219 | 173700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 85 | 20250219 | 173600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 86 | 20250219 | 173500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 87 | 20250219 | 173400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 88 | 20250219 | 173300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 89 | 20250219 | 173200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 90 | 20250219 | 173100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 91 | 20250219 | 173000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 92 | 20250219 | 172900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 28993 |
| 93 | 20250219 | 172800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 94 | 20250219 | 172700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 95 | 20250219 | 172600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 96 | 20250219 | 172500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 97 | 20250219 | 172400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 98 | 20250219 | 172300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 99 | 20250219 | 172200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 100 | 20250219 | 172100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 101 | 20250219 | 172000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 102 | 20250219 | 171900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 103 | 20250219 | 171800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 104 | 20250219 | 171700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 105 | 20250219 | 171600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 106 | 20250219 | 171500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 107 | 20250219 | 171400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 108 | 20250219 | 171300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 109 | 20250219 | 171200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 110 | 20250219 | 171100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 111 | 20250219 | 171000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 112 | 20250219 | 170900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 113 | 20250219 | 170800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 114 | 20250219 | 170700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 115 | 20250219 | 170600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 116 | 20250219 | 170500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 117 | 20250219 | 170400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 118 | 20250219 | 170300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 119 | 20250219 | 170200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 120 | 20250219 | 170100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 121 | 20250219 | 170000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 122 | 20250219 | 165900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 28993 |
| 123 | 20250219 | 165800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 124 | 20250219 | 165700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 125 | 20250219 | 165600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 126 | 20250219 | 165500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 127 | 20250219 | 165400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 128 | 20250219 | 165300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 129 | 20250219 | 165200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 130 | 20250219 | 165100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 131 | 20250219 | 165000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 132 | 20250219 | 164900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 133 | 20250219 | 164800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 134 | 20250219 | 164700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 135 | 20250219 | 164600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 136 | 20250219 | 164500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 137 | 20250219 | 164400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 138 | 20250219 | 164300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 139 | 20250219 | 164200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 140 | 20250219 | 164100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 141 | 20250219 | 164000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 142 | 20250219 | 163900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 143 | 20250219 | 163800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 144 | 20250219 | 163700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 145 | 20250219 | 163600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 146 | 20250219 | 163500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 147 | 20250219 | 163400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 148 | 20250219 | 163300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 149 | 20250219 | 163200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 150 | 20250219 | 163100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 151 | 20250219 | 163000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 152 | 20250219 | 162900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 28993 |
| 153 | 20250219 | 162800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 154 | 20250219 | 162700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 155 | 20250219 | 162600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 156 | 20250219 | 162500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 157 | 20250219 | 162400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 158 | 20250219 | 162300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 159 | 20250219 | 162200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 160 | 20250219 | 162100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 161 | 20250219 | 162000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 162 | 20250219 | 161900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 163 | 20250219 | 161800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 164 | 20250219 | 161700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 165 | 20250219 | 161600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 166 | 20250219 | 161500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 167 | 20250219 | 161400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 168 | 20250219 | 161300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 169 | 20250219 | 161200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 170 | 20250219 | 161100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 171 | 20250219 | 161000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 172 | 20250219 | 160900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 173 | 20250219 | 160800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 174 | 20250219 | 160700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 175 | 20250219 | 160600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 176 | 20250219 | 160500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 177 | 20250219 | 160400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 178 | 20250219 | 160300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 179 | 20250219 | 160200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 180 | 20250219 | 160100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 181 | 20250219 | 160000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 182 | 20250219 | 155900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 28993 |
| 183 | 20250219 | 155800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 184 | 20250219 | 155700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 185 | 20250219 | 155600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 186 | 20250219 | 155500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 187 | 20250219 | 155400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 188 | 20250219 | 155300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 189 | 20250219 | 155200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 190 | 20250219 | 155100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 191 | 20250219 | 155000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 192 | 20250219 | 154900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 193 | 20250219 | 154800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 194 | 20250219 | 154700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 195 | 20250219 | 154600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 196 | 20250219 | 154500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 197 | 20250219 | 154400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 198 | 20250219 | 154300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 199 | 20250219 | 154200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 200 | 20250219 | 154100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 201 | 20250219 | 154000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 202 | 20250219 | 153900 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 203 | 20250219 | 153800 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 204 | 20250219 | 153700 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 205 | 20250219 | 153600 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 206 | 20250219 | 153500 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 207 | 20250219 | 153400 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 208 | 20250219 | 153300 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 209 | 20250219 | 153200 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 210 | 20250219 | 153100 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 0 |
| 211 | 20250219 | 153000 | 330028309000 | 639000 | 639000 | 639000 | 639000 | 28993 |
| 212 | 20250219 | 152900 | 311501782000 | 637000 | 637000 | 637000 | 637000 | 0 |
| 213 | 20250219 | 152800 | 311501782000 | 637000 | 637000 | 637000 | 637000 | 0 |
| 214 | 20250219 | 152700 | 311501782000 | 637000 | 637000 | 637000 | 637000 | 0 |
| 215 | 20250219 | 152600 | 311501782000 | 637000 | 637000 | 637000 | 637000 | 0 |
| 216 | 20250219 | 152500 | 311501782000 | 637000 | 637000 | 637000 | 637000 | 0 |
| 217 | 20250219 | 152400 | 311501782000 | 637000 | 637000 | 637000 | 637000 | 0 |
| 218 | 20250219 | 152300 | 311501782000 | 637000 | 637000 | 637000 | 637000 | 0 |
| 219 | 20250219 | 152200 | 311501782000 | 637000 | 637000 | 637000 | 637000 | 0 |
| 220 | 20250219 | 152100 | 311501782000 | 637000 | 637000 | 637000 | 637000 | 0 |
| 221 | 20250219 | 152000 | 311501782000 | 637000 | 637000 | 637000 | 637000 | 0 |
| 222 | 20250219 | 151900 | 311501782000 | 637000 | 635000 | 637000 | 635000 | 2000 |
| 223 | 20250219 | 151800 | 310229221000 | 636000 | 634000 | 636000 | 634000 | 1484 |
| 224 | 20250219 | 151700 | 309286603000 | 634000 | 634000 | 635000 | 634000 | 1187 |
| 225 | 20250219 | 151600 | 308533290000 | 635000 | 634000 | 635000 | 634000 | 2250 |
| 226 | 20250219 | 151500 | 307105174000 | 634000 | 634000 | 635000 | 634000 | 4042 |
| 227 | 20250219 | 151400 | 304539137000 | 635000 | 636000 | 636000 | 634000 | 4092 |
| 228 | 20250219 | 151300 | 301941823000 | 636000 | 635000 | 636000 | 635000 | 1543 |
| 229 | 20250219 | 151200 | 300960816000 | 635000 | 634000 | 635000 | 633000 | 4606 |
| 230 | 20250219 | 151100 | 298037408000 | 633000 | 633000 | 634000 | 633000 | 1224 |
| 231 | 20250219 | 151000 | 297261695000 | 634000 | 633000 | 634000 | 633000 | 831 |
| 232 | 20250219 | 150900 | 296735268000 | 634000 | 634000 | 634000 | 633000 | 600 |
| 233 | 20250219 | 150800 | 296354920000 | 634000 | 634000 | 634000 | 633000 | 1216 |
| 234 | 20250219 | 150700 | 295584165000 | 634000 | 633000 | 634000 | 632000 | 946 |
| 235 | 20250219 | 150600 | 294985324000 | 633000 | 632000 | 633000 | 632000 | 1455 |
| 236 | 20250219 | 150500 | 294064844000 | 632000 | 634000 | 634000 | 632000 | 725 |
| 237 | 20250219 | 150400 | 293605901000 | 634000 | 633000 | 634000 | 633000 | 522 |
| 238 | 20250219 | 150300 | 293275374000 | 633000 | 633000 | 634000 | 633000 | 494 |
| 239 | 20250219 | 150200 | 292962576000 | 633000 | 633000 | 634000 | 633000 | 1425 |
| 240 | 20250219 | 150100 | 292060506000 | 633000 | 633000 | 634000 | 633000 | 812 |
| 241 | 20250219 | 150000 | 291546255000 | 633000 | 633000 | 634000 | 633000 | 899 |
| 242 | 20250219 | 145900 | 290976962000 | 633000 | 634000 | 634000 | 633000 | 1664 |
| 243 | 20250219 | 145800 | 289922461000 | 634000 | 633000 | 634000 | 632000 | 1450 |
| 244 | 20250219 | 145700 | 289004575000 | 633000 | 631000 | 633000 | 631000 | 1879 |
| 245 | 20250219 | 145600 | 287817705000 | 631000 | 629000 | 631000 | 629000 | 12678 |
| 246 | 20250219 | 145500 | 279827860000 | 629000 | 629000 | 630000 | 629000 | 315 |
| 247 | 20250219 | 145400 | 279629680000 | 629000 | 629000 | 630000 | 629000 | 775 |
| 248 | 20250219 | 145300 | 279142131000 | 629000 | 630000 | 630000 | 629000 | 1545 |
| 249 | 20250219 | 145200 | 278170180000 | 629000 | 629000 | 630000 | 629000 | 287 |
| 250 | 20250219 | 145100 | 277989590000 | 629000 | 628000 | 630000 | 628000 | 1646 |
| 251 | 20250219 | 145000 | 276954299000 | 629000 | 629000 | 629000 | 628000 | 578 |
| 252 | 20250219 | 144900 | 276591198000 | 628000 | 629000 | 629000 | 628000 | 1403 |
| 253 | 20250219 | 144800 | 275710018000 | 628000 | 629000 | 630000 | 628000 | 602 |
| 254 | 20250219 | 144700 | 275331469000 | 629000 | 628000 | 630000 | 628000 | 1093 |
| 255 | 20250219 | 144600 | 274644085000 | 629000 | 629000 | 630000 | 628000 | 1626 |
| 256 | 20250219 | 144500 | 273621584000 | 629000 | 629000 | 630000 | 628000 | 1062 |
| 257 | 20250219 | 144400 | 272953496000 | 628000 | 628000 | 629000 | 628000 | 972 |
| 258 | 20250219 | 144300 | 272342485000 | 629000 | 629000 | 630000 | 628000 | 1849 |
| 259 | 20250219 | 144200 | 271179877000 | 629000 | 630000 | 630000 | 629000 | 599 |
| 260 | 20250219 | 144100 | 270803017000 | 629000 | 629000 | 630000 | 629000 | 2585 |
| 261 | 20250219 | 144000 | 269176990000 | 630000 | 629000 | 630000 | 629000 | 1312 |
| 262 | 20250219 | 143900 | 268351667000 | 629000 | 629000 | 630000 | 629000 | 618 |
| 263 | 20250219 | 143800 | 267962704000 | 629000 | 629000 | 630000 | 629000 | 425 |
| 264 | 20250219 | 143700 | 267695278000 | 629000 | 629000 | 630000 | 629000 | 819 |
| 265 | 20250219 | 143600 | 267179496000 | 630000 | 629000 | 630000 | 629000 | 578 |
| 266 | 20250219 | 143500 | 266815515000 | 630000 | 629000 | 630000 | 629000 | 314 |
| 267 | 20250219 | 143400 | 266617749000 | 630000 | 629000 | 630000 | 629000 | 857 |
| 268 | 20250219 | 143300 | 266077920000 | 629000 | 629000 | 630000 | 629000 | 473 |
| 269 | 20250219 | 143200 | 265780306000 | 629000 | 629000 | 630000 | 629000 | 240 |
| 270 | 20250219 | 143100 | 265629318000 | 630000 | 630000 | 630000 | 629000 | 329 |
| 271 | 20250219 | 143000 | 265422320000 | 630000 | 630000 | 630000 | 629000 | 244 |
| 272 | 20250219 | 142900 | 265268683000 | 629000 | 629000 | 630000 | 629000 | 1700 |
| 273 | 20250219 | 142800 | 264197784000 | 630000 | 629000 | 630000 | 629000 | 340 |
| 274 | 20250219 | 142700 | 263983819000 | 629000 | 629000 | 630000 | 629000 | 264 |
| 275 | 20250219 | 142600 | 263817560000 | 630000 | 629000 | 630000 | 629000 | 351 |
| 276 | 20250219 | 142500 | 263596634000 | 629000 | 629000 | 630000 | 629000 | 316 |
| 277 | 20250219 | 142400 | 263397770000 | 629000 | 630000 | 630000 | 629000 | 311 |
| 278 | 20250219 | 142300 | 263201944000 | 629000 | 629000 | 630000 | 629000 | 230 |
| 279 | 20250219 | 142200 | 263057169000 | 629000 | 629000 | 630000 | 629000 | 272 |
| 280 | 20250219 | 142100 | 262886057000 | 630000 | 629000 | 630000 | 629000 | 360 |
| 281 | 20250219 | 142000 | 262659410000 | 630000 | 630000 | 630000 | 629000 | 248 |
| 282 | 20250219 | 141900 | 262503319000 | 629000 | 629000 | 630000 | 629000 | 157 |
| 283 | 20250219 | 141800 | 262404487000 | 629000 | 628000 | 630000 | 628000 | 1482 |
| 284 | 20250219 | 141700 | 261472322000 | 628000 | 628000 | 629000 | 628000 | 854 |
| 285 | 20250219 | 141600 | 260935302000 | 628000 | 628000 | 629000 | 628000 | 546 |
| 286 | 20250219 | 141500 | 260591951000 | 628000 | 628000 | 629000 | 628000 | 765 |
| 287 | 20250219 | 141400 | 260110993000 | 628000 | 628000 | 629000 | 628000 | 1103 |
| 288 | 20250219 | 141300 | 259418272000 | 628000 | 628000 | 629000 | 628000 | 227 |
| 289 | 20250219 | 141200 | 259275670000 | 628000 | 628000 | 629000 | 628000 | 494 |
| 290 | 20250219 | 141100 | 258965277000 | 628000 | 630000 | 630000 | 628000 | 2245 |
| 291 | 20250219 | 141000 | 257553733000 | 629000 | 630000 | 630000 | 629000 | 517 |
| 292 | 20250219 | 140900 | 257228473000 | 629000 | 630000 | 630000 | 629000 | 422 |
| 293 | 20250219 | 140800 | 256962957000 | 629000 | 629000 | 630000 | 629000 | 362 |
| 294 | 20250219 | 140700 | 256735195000 | 629000 | 630000 | 630000 | 629000 | 186 |
| 295 | 20250219 | 140600 | 256618095000 | 630000 | 629000 | 630000 | 629000 | 314 |
| 296 | 20250219 | 140500 | 256420462000 | 629000 | 630000 | 630000 | 629000 | 217 |
| 297 | 20250219 | 140400 | 256283891000 | 629000 | 630000 | 630000 | 629000 | 437 |
| 298 | 20250219 | 140300 | 256008690000 | 630000 | 629000 | 630000 | 629000 | 288 |
| 299 | 20250219 | 140200 | 255827317000 | 629000 | 629000 | 630000 | 629000 | 233 |
| 300 | 20250219 | 140100 | 255680674000 | 630000 | 630000 | 630000 | 629000 | 467 |
| 301 | 20250219 | 140000 | 255386512000 | 630000 | 630000 | 630000 | 629000 | 971 |
| 302 | 20250219 | 135900 | 254774921000 | 630000 | 629000 | 630000 | 629000 | 245 |
| 303 | 20250219 | 135800 | 254620637000 | 629000 | 630000 | 630000 | 629000 | 1397 |
| 304 | 20250219 | 135700 | 253740585000 | 629000 | 629000 | 630000 | 629000 | 212 |
| 305 | 20250219 | 135600 | 253607131000 | 629000 | 629000 | 630000 | 629000 | 643 |
| 306 | 20250219 | 135500 | 253202648000 | 629000 | 629000 | 630000 | 629000 | 328 |
| 307 | 20250219 | 135400 | 252996299000 | 629000 | 629000 | 630000 | 629000 | 422 |
| 308 | 20250219 | 135300 | 252730751000 | 629000 | 629000 | 630000 | 629000 | 278 |
| 309 | 20250219 | 135200 | 252555725000 | 629000 | 630000 | 630000 | 629000 | 246 |
| 310 | 20250219 | 135100 | 252400942000 | 629000 | 630000 | 630000 | 629000 | 659 |
| 311 | 20250219 | 135000 | 251986366000 | 630000 | 629000 | 630000 | 629000 | 270 |
| 312 | 20250219 | 134900 | 251816490000 | 629000 | 629000 | 630000 | 629000 | 221 |
| 313 | 20250219 | 134800 | 251677414000 | 630000 | 630000 | 630000 | 629000 | 164 |
| 314 | 20250219 | 134700 | 251574172000 | 629000 | 629000 | 629000 | 628000 | 188 |
| 315 | 20250219 | 134600 | 251455938000 | 629000 | 630000 | 630000 | 628000 | 1776 |
| 316 | 20250219 | 134500 | 250338859000 | 630000 | 630000 | 630000 | 629000 | 238 |
| 317 | 20250219 | 134400 | 250189081000 | 630000 | 629000 | 630000 | 629000 | 175 |
| 318 | 20250219 | 134300 | 250078956000 | 629000 | 629000 | 630000 | 629000 | 174 |
| 319 | 20250219 | 134200 | 249969465000 | 629000 | 628000 | 630000 | 628000 | 546 |
| 320 | 20250219 | 134100 | 249625962000 | 628000 | 628000 | 629000 | 628000 | 510 |
| 321 | 20250219 | 134000 | 249305637000 | 629000 | 629000 | 629000 | 628000 | 922 |
| 322 | 20250219 | 133900 | 248726430000 | 629000 | 629000 | 629000 | 628000 | 284 |
| 323 | 20250219 | 133800 | 248547846000 | 629000 | 629000 | 630000 | 628000 | 773 |
| 324 | 20250219 | 133700 | 248061774000 | 628000 | 628000 | 629000 | 628000 | 201 |
| 325 | 20250219 | 133600 | 247935408000 | 628000 | 629000 | 630000 | 628000 | 314 |
| 326 | 20250219 | 133500 | 247737915000 | 628000 | 631000 | 631000 | 628000 | 2018 |
| 327 | 20250219 | 133400 | 246468384000 | 630000 | 630000 | 631000 | 630000 | 776 |
| 328 | 20250219 | 133300 | 245979374000 | 630000 | 630000 | 631000 | 630000 | 150 |
| 329 | 20250219 | 133200 | 245884792000 | 631000 | 631000 | 631000 | 629000 | 897 |
| 330 | 20250219 | 133100 | 245319642000 | 630000 | 631000 | 631000 | 629000 | 316 |
| 331 | 20250219 | 133000 | 245120581000 | 631000 | 630000 | 631000 | 629000 | 880 |
| 332 | 20250219 | 132900 | 244566096000 | 630000 | 630000 | 631000 | 629000 | 1083 |
| 333 | 20250219 | 132800 | 243883705000 | 631000 | 630000 | 631000 | 630000 | 363 |
| 334 | 20250219 | 132700 | 243654870000 | 630000 | 630000 | 631000 | 630000 | 777 |
| 335 | 20250219 | 132600 | 243165151000 | 629000 | 630000 | 630000 | 629000 | 830 |
| 336 | 20250219 | 132500 | 242642278000 | 629000 | 630000 | 630000 | 629000 | 430 |
| 337 | 20250219 | 132400 | 242371649000 | 630000 | 630000 | 630000 | 629000 | 301 |
| 338 | 20250219 | 132300 | 242182211000 | 629000 | 631000 | 631000 | 629000 | 2028 |
| 339 | 20250219 | 132200 | 240904567000 | 631000 | 631000 | 631000 | 630000 | 248 |
| 340 | 20250219 | 132100 | 240748244000 | 630000 | 631000 | 631000 | 630000 | 783 |
| 341 | 20250219 | 132000 | 240254763000 | 631000 | 631000 | 631000 | 630000 | 527 |
| 342 | 20250219 | 131900 | 239922701000 | 630000 | 631000 | 631000 | 630000 | 201 |
| 343 | 20250219 | 131800 | 239795909000 | 631000 | 631000 | 631000 | 630000 | 384 |
| 344 | 20250219 | 131700 | 239553762000 | 631000 | 631000 | 631000 | 630000 | 506 |
| 345 | 20250219 | 131600 | 239234582000 | 631000 | 631000 | 631000 | 630000 | 298 |
| 346 | 20250219 | 131500 | 239046653000 | 631000 | 631000 | 631000 | 630000 | 363 |
| 347 | 20250219 | 131400 | 238817779000 | 630000 | 631000 | 631000 | 630000 | 104 |
| 348 | 20250219 | 131300 | 238752184000 | 631000 | 630000 | 631000 | 629000 | 1399 |
| 349 | 20250219 | 131200 | 237870787000 | 629000 | 630000 | 630000 | 629000 | 133 |
| 350 | 20250219 | 131100 | 237787052000 | 630000 | 629000 | 630000 | 628000 | 1864 |
| 351 | 20250219 | 131000 | 236614318000 | 629000 | 629000 | 629000 | 628000 | 152 |
| 352 | 20250219 | 130900 | 236518771000 | 629000 | 629000 | 629000 | 628000 | 517 |
| 353 | 20250219 | 130800 | 236193934000 | 628000 | 629000 | 629000 | 628000 | 143 |
| 354 | 20250219 | 130700 | 236104068000 | 629000 | 628000 | 629000 | 628000 | 579 |
| 355 | 20250219 | 130600 | 235740153000 | 629000 | 629000 | 629000 | 628000 | 495 |
| 356 | 20250219 | 130500 | 235429215000 | 628000 | 629000 | 629000 | 628000 | 438 |
| 357 | 20250219 | 130400 | 235153854000 | 628000 | 628000 | 629000 | 628000 | 227 |
| 358 | 20250219 | 130300 | 235011148000 | 629000 | 628000 | 629000 | 627000 | 720 |
| 359 | 20250219 | 130200 | 234558986000 | 628000 | 628000 | 628000 | 627000 | 551 |
| 360 | 20250219 | 130100 | 234213224000 | 627000 | 627000 | 628000 | 627000 | 332 |
| 361 | 20250219 | 130000 | 234004952000 | 628000 | 627000 | 628000 | 627000 | 802 |
| 362 | 20250219 | 125900 | 233501767000 | 628000 | 629000 | 629000 | 627000 | 1584 |
| 363 | 20250219 | 125800 | 232506920000 | 629000 | 629000 | 630000 | 629000 | 342 |
| 364 | 20250219 | 125700 | 232291788000 | 629000 | 630000 | 630000 | 628000 | 474 |
| 365 | 20250219 | 125600 | 231993629000 | 630000 | 629000 | 630000 | 628000 | 173 |
| 366 | 20250219 | 125500 | 231884811000 | 628000 | 630000 | 630000 | 628000 | 860 |
| 367 | 20250219 | 125400 | 231344110000 | 629000 | 629000 | 630000 | 628000 | 996 |
| 368 | 20250219 | 125300 | 230717507000 | 629000 | 629000 | 630000 | 629000 | 582 |
| 369 | 20250219 | 125200 | 230351376000 | 629000 | 630000 | 630000 | 629000 | 1004 |
| 370 | 20250219 | 125100 | 229719767000 | 629000 | 629000 | 630000 | 629000 | 231 |
| 371 | 20250219 | 125000 | 229574320000 | 629000 | 630000 | 630000 | 629000 | 60 |
| 372 | 20250219 | 124900 | 229536563000 | 629000 | 629000 | 630000 | 629000 | 133 |
| 373 | 20250219 | 124800 | 229452891000 | 630000 | 629000 | 630000 | 628000 | 314 |
| 374 | 20250219 | 124700 | 229255307000 | 629000 | 630000 | 631000 | 628000 | 1563 |
| 375 | 20250219 | 124600 | 228271097000 | 630000 | 631000 | 631000 | 630000 | 1001 |
| 376 | 20250219 | 124500 | 227639649000 | 630000 | 630000 | 631000 | 630000 | 426 |
| 377 | 20250219 | 124400 | 227371027000 | 630000 | 629000 | 630000 | 629000 | 696 |
| 378 | 20250219 | 124300 | 226932636000 | 629000 | 630000 | 631000 | 629000 | 521 |
| 379 | 20250219 | 124200 | 226604504000 | 631000 | 630000 | 631000 | 629000 | 228 |
| 380 | 20250219 | 124100 | 226460802000 | 629000 | 632000 | 632000 | 629000 | 1197 |
| 381 | 20250219 | 124000 | 225705735000 | 632000 | 631000 | 632000 | 630000 | 1496 |
| 382 | 20250219 | 123900 | 224761483000 | 630000 | 629000 | 631000 | 629000 | 1135 |
| 383 | 20250219 | 123800 | 224046451000 | 629000 | 628000 | 630000 | 628000 | 1501 |
| 384 | 20250219 | 123700 | 223102019000 | 628000 | 628000 | 629000 | 628000 | 192 |
| 385 | 20250219 | 123600 | 222981417000 | 628000 | 627000 | 629000 | 627000 | 3057 |
| 386 | 20250219 | 123500 | 221061597000 | 627000 | 627000 | 628000 | 627000 | 1263 |
| 387 | 20250219 | 123400 | 220269513000 | 627000 | 627000 | 628000 | 627000 | 518 |
| 388 | 20250219 | 123300 | 219944561000 | 628000 | 626000 | 628000 | 626000 | 912 |
| 389 | 20250219 | 123200 | 219372661000 | 626000 | 627000 | 628000 | 626000 | 3858 |
| 390 | 20250219 | 123100 | 216953897000 | 627000 | 628000 | 629000 | 627000 | 1794 |
| 391 | 20250219 | 123000 | 215827630000 | 628000 | 629000 | 629000 | 628000 | 339 |
| 392 | 20250219 | 122900 | 215614713000 | 628000 | 628000 | 629000 | 628000 | 447 |
| 393 | 20250219 | 122800 | 215333980000 | 628000 | 628000 | 629000 | 628000 | 373 |
| 394 | 20250219 | 122700 | 215099563000 | 628000 | 629000 | 629000 | 628000 | 141 |
| 395 | 20250219 | 122600 | 215010956000 | 628000 | 629000 | 630000 | 628000 | 613 |
| 396 | 20250219 | 122500 | 214625660000 | 629000 | 629000 | 630000 | 628000 | 1268 |
| 397 | 20250219 | 122400 | 213828570000 | 630000 | 629000 | 630000 | 629000 | 289 |
| 398 | 20250219 | 122300 | 213646777000 | 629000 | 629000 | 630000 | 629000 | 766 |
| 399 | 20250219 | 122200 | 213164948000 | 629000 | 629000 | 630000 | 629000 | 717 |
| 400 | 20250219 | 122100 | 212713935000 | 629000 | 629000 | 630000 | 629000 | 274 |
| 401 | 20250219 | 122000 | 212541566000 | 629000 | 630000 | 630000 | 629000 | 156 |
| 402 | 20250219 | 121900 | 212443424000 | 630000 | 630000 | 630000 | 629000 | 509 |
| 403 | 20250219 | 121800 | 212123220000 | 629000 | 629000 | 630000 | 628000 | 250 |
| 404 | 20250219 | 121700 | 211965974000 | 629000 | 629000 | 630000 | 628000 | 491 |
| 405 | 20250219 | 121600 | 211657219000 | 629000 | 629000 | 630000 | 628000 | 2088 |
| 406 | 20250219 | 121500 | 210343931000 | 629000 | 631000 | 631000 | 629000 | 3211 |
| 407 | 20250219 | 121400 | 208321018000 | 631000 | 630000 | 631000 | 630000 | 126 |
| 408 | 20250219 | 121300 | 208241592000 | 631000 | 631000 | 631000 | 630000 | 904 |
| 409 | 20250219 | 121200 | 207671876000 | 630000 | 630000 | 631000 | 630000 | 360 |
| 410 | 20250219 | 121100 | 207444781000 | 630000 | 630000 | 631000 | 630000 | 174 |
| 411 | 20250219 | 121000 | 207335115000 | 631000 | 631000 | 631000 | 630000 | 343 |
| 412 | 20250219 | 120900 | 207118831000 | 631000 | 631000 | 632000 | 630000 | 1126 |
| 413 | 20250219 | 120800 | 206408417000 | 631000 | 631000 | 632000 | 631000 | 847 |
| 414 | 20250219 | 120700 | 205873934000 | 632000 | 631000 | 632000 | 631000 | 217 |
| 415 | 20250219 | 120600 | 205736882000 | 632000 | 632000 | 632000 | 631000 | 109 |
| 416 | 20250219 | 120500 | 205668046000 | 631000 | 631000 | 632000 | 631000 | 293 |
| 417 | 20250219 | 120400 | 205483160000 | 632000 | 631000 | 632000 | 631000 | 94 |
| 418 | 20250219 | 120300 | 205423819000 | 632000 | 631000 | 632000 | 631000 | 303 |
| 419 | 20250219 | 120200 | 205232553000 | 631000 | 631000 | 632000 | 631000 | 259 |
| 420 | 20250219 | 120100 | 205069099000 | 631000 | 632000 | 632000 | 631000 | 1029 |
| 421 | 20250219 | 120000 | 204419719000 | 632000 | 632000 | 632000 | 631000 | 1179 |
| 422 | 20250219 | 115900 | 203674638000 | 632000 | 631000 | 632000 | 631000 | 62 |
| 423 | 20250219 | 115800 | 203635508000 | 631000 | 632000 | 632000 | 631000 | 169 |
| 424 | 20250219 | 115700 | 203528805000 | 632000 | 631000 | 632000 | 631000 | 99 |
| 425 | 20250219 | 115600 | 203466303000 | 631000 | 632000 | 632000 | 631000 | 527 |
| 426 | 20250219 | 115500 | 203133495000 | 631000 | 632000 | 632000 | 631000 | 103 |
| 427 | 20250219 | 115400 | 203068470000 | 632000 | 633000 | 634000 | 631000 | 4332 |
| 428 | 20250219 | 115300 | 200328261000 | 634000 | 633000 | 634000 | 633000 | 422 |
| 429 | 20250219 | 115200 | 200060757000 | 634000 | 633000 | 634000 | 633000 | 335 |
| 430 | 20250219 | 115100 | 199848489000 | 633000 | 634000 | 635000 | 633000 | 1019 |
| 431 | 20250219 | 115000 | 199202469000 | 633000 | 634000 | 634000 | 633000 | 252 |
| 432 | 20250219 | 114900 | 199042786000 | 633000 | 633000 | 634000 | 633000 | 141 |
| 433 | 20250219 | 114800 | 198953472000 | 633000 | 634000 | 634000 | 633000 | 1625 |
| 434 | 20250219 | 114700 | 197923262000 | 633000 | 633000 | 634000 | 633000 | 1587 |
| 435 | 20250219 | 114600 | 196918649000 | 632000 | 632000 | 633000 | 632000 | 239 |
| 436 | 20250219 | 114500 | 196767472000 | 633000 | 632000 | 633000 | 632000 | 210 |
| 437 | 20250219 | 114400 | 196634627000 | 632000 | 632000 | 633000 | 632000 | 196 |
| 438 | 20250219 | 114300 | 196510704000 | 632000 | 632000 | 633000 | 632000 | 301 |
| 439 | 20250219 | 114200 | 196320228000 | 632000 | 633000 | 633000 | 632000 | 181 |
| 440 | 20250219 | 114100 | 196205731000 | 632000 | 632000 | 633000 | 632000 | 87 |
| 441 | 20250219 | 114000 | 196150696000 | 633000 | 631000 | 633000 | 631000 | 1485 |
| 442 | 20250219 | 113900 | 195212024000 | 632000 | 631000 | 632000 | 631000 | 481 |
| 443 | 20250219 | 113800 | 194908386000 | 632000 | 631000 | 632000 | 631000 | 102 |
| 444 | 20250219 | 113700 | 194843959000 | 632000 | 631000 | 632000 | 631000 | 70 |
| 445 | 20250219 | 113600 | 194799765000 | 632000 | 631000 | 632000 | 631000 | 119 |
| 446 | 20250219 | 113500 | 194724629000 | 632000 | 631000 | 632000 | 631000 | 490 |
| 447 | 20250219 | 113400 | 194415412000 | 631000 | 631000 | 632000 | 631000 | 119 |
| 448 | 20250219 | 113300 | 194340284000 | 631000 | 632000 | 632000 | 631000 | 78 |
| 449 | 20250219 | 113200 | 194291031000 | 632000 | 630000 | 632000 | 630000 | 458 |
| 450 | 20250219 | 113100 | 194002016000 | 631000 | 630000 | 631000 | 630000 | 584 |
| 451 | 20250219 | 113000 | 193633816000 | 630000 | 631000 | 631000 | 630000 | 130 |
| 452 | 20250219 | 112900 | 193551819000 | 631000 | 630000 | 631000 | 630000 | 181 |
| 453 | 20250219 | 112800 | 193437704000 | 630000 | 630000 | 631000 | 630000 | 204 |
| 454 | 20250219 | 112700 | 193309087000 | 630000 | 631000 | 632000 | 630000 | 462 |
| 455 | 20250219 | 112600 | 193017612000 | 630000 | 632000 | 632000 | 630000 | 672 |
| 456 | 20250219 | 112500 | 192593547000 | 632000 | 632000 | 633000 | 631000 | 456 |
| 457 | 20250219 | 112400 | 192305396000 | 632000 | 631000 | 633000 | 631000 | 606 |
| 458 | 20250219 | 112300 | 191922506000 | 632000 | 631000 | 632000 | 631000 | 133 |
| 459 | 20250219 | 112200 | 191838518000 | 631000 | 631000 | 632000 | 631000 | 656 |
| 460 | 20250219 | 112100 | 191424515000 | 632000 | 632000 | 632000 | 631000 | 870 |
| 461 | 20250219 | 112000 | 190875215000 | 632000 | 632000 | 632000 | 631000 | 464 |
| 462 | 20250219 | 111900 | 190582118000 | 632000 | 631000 | 632000 | 631000 | 68 |
| 463 | 20250219 | 111800 | 190539196000 | 631000 | 631000 | 632000 | 631000 | 55 |
| 464 | 20250219 | 111700 | 190504449000 | 631000 | 631000 | 632000 | 631000 | 558 |
| 465 | 20250219 | 111600 | 190151919000 | 631000 | 632000 | 633000 | 631000 | 793 |
| 466 | 20250219 | 111500 | 189650804000 | 632000 | 633000 | 633000 | 632000 | 108 |
| 467 | 20250219 | 111400 | 189582534000 | 632000 | 633000 | 633000 | 632000 | 157 |
| 468 | 20250219 | 111300 | 189483294000 | 633000 | 634000 | 634000 | 632000 | 782 |
| 469 | 20250219 | 111200 | 188988138000 | 635000 | 634000 | 635000 | 633000 | 792 |
| 470 | 20250219 | 111100 | 188485988000 | 633000 | 634000 | 635000 | 633000 | 1012 |
| 471 | 20250219 | 111000 | 187844028000 | 635000 | 634000 | 635000 | 634000 | 788 |
| 472 | 20250219 | 110900 | 187344143000 | 634000 | 635000 | 635000 | 633000 | 1012 |
| 473 | 20250219 | 110800 | 186702489000 | 634000 | 635000 | 635000 | 634000 | 213 |
| 474 | 20250219 | 110700 | 186567386000 | 634000 | 634000 | 635000 | 634000 | 629 |
| 475 | 20250219 | 110600 | 186168405000 | 634000 | 632000 | 635000 | 632000 | 2870 |
| 476 | 20250219 | 110500 | 184350330000 | 632000 | 632000 | 633000 | 632000 | 693 |
| 477 | 20250219 | 110400 | 183912300000 | 632000 | 632000 | 633000 | 632000 | 227 |
| 478 | 20250219 | 110300 | 183768783000 | 632000 | 633000 | 633000 | 632000 | 1245 |
| 479 | 20250219 | 110200 | 182981688000 | 633000 | 633000 | 633000 | 632000 | 393 |
| 480 | 20250219 | 110100 | 182732952000 | 633000 | 632000 | 633000 | 632000 | 314 |
| 481 | 20250219 | 110000 | 182534221000 | 632000 | 633000 | 633000 | 632000 | 116 |
| 482 | 20250219 | 105900 | 182460852000 | 632000 | 633000 | 633000 | 632000 | 1413 |
| 483 | 20250219 | 105800 | 181567101000 | 633000 | 632000 | 633000 | 632000 | 965 |
| 484 | 20250219 | 105700 | 180956949000 | 631000 | 630000 | 632000 | 630000 | 1092 |
| 485 | 20250219 | 105600 | 180267928000 | 631000 | 630000 | 631000 | 630000 | 178 |
| 486 | 20250219 | 105500 | 180155747000 | 630000 | 630000 | 631000 | 630000 | 294 |
| 487 | 20250219 | 105400 | 179970510000 | 630000 | 630000 | 631000 | 630000 | 1085 |
| 488 | 20250219 | 105300 | 179286904000 | 631000 | 631000 | 631000 | 630000 | 104 |
| 489 | 20250219 | 105200 | 179221341000 | 631000 | 631000 | 631000 | 630000 | 120 |
| 490 | 20250219 | 105100 | 179145660000 | 631000 | 631000 | 631000 | 630000 | 403 |
| 491 | 20250219 | 105000 | 178891628000 | 632000 | 631000 | 632000 | 631000 | 480 |
| 492 | 20250219 | 104900 | 178588722000 | 631000 | 632000 | 632000 | 631000 | 840 |
| 493 | 20250219 | 104800 | 178058527000 | 631000 | 632000 | 632000 | 631000 | 1125 |
| 494 | 20250219 | 104700 | 177348014000 | 631000 | 632000 | 632000 | 631000 | 438 |
| 495 | 20250219 | 104600 | 177071269000 | 632000 | 631000 | 632000 | 630000 | 885 |
| 496 | 20250219 | 104500 | 176512792000 | 631000 | 631000 | 631000 | 630000 | 219 |
| 497 | 20250219 | 104400 | 176374654000 | 630000 | 629000 | 631000 | 629000 | 1411 |
| 498 | 20250219 | 104300 | 175485879000 | 629000 | 629000 | 630000 | 629000 | 715 |
| 499 | 20250219 | 104200 | 175035858000 | 629000 | 629000 | 630000 | 628000 | 723 |
| 500 | 20250219 | 104100 | 174581068000 | 629000 | 629000 | 629000 | 628000 | 219 |
| 501 | 20250219 | 104000 | 174443434000 | 629000 | 628000 | 629000 | 628000 | 259 |
| 502 | 20250219 | 103900 | 174280747000 | 629000 | 628000 | 629000 | 627000 | 1665 |
| 503 | 20250219 | 103800 | 173234852000 | 629000 | 630000 | 630000 | 628000 | 1623 |
| 504 | 20250219 | 103700 | 172214853000 | 630000 | 630000 | 631000 | 629000 | 600 |
| 505 | 20250219 | 103600 | 171837013000 | 631000 | 631000 | 631000 | 630000 | 907 |
| 506 | 20250219 | 103500 | 171265544000 | 630000 | 630000 | 631000 | 630000 | 195 |
| 507 | 20250219 | 103400 | 171142612000 | 630000 | 630000 | 631000 | 630000 | 231 |
| 508 | 20250219 | 103300 | 170996981000 | 630000 | 630000 | 631000 | 629000 | 395 |
| 509 | 20250219 | 103200 | 170748222000 | 630000 | 631000 | 632000 | 630000 | 1155 |
| 510 | 20250219 | 103100 | 170019412000 | 631000 | 632000 | 632000 | 631000 | 361 |
| 511 | 20250219 | 103000 | 169791334000 | 632000 | 628000 | 633000 | 628000 | 3871 |
| 512 | 20250219 | 102900 | 167352099000 | 628000 | 628000 | 628000 | 627000 | 578 |
| 513 | 20250219 | 102800 | 166989384000 | 627000 | 628000 | 629000 | 627000 | 867 |
| 514 | 20250219 | 102700 | 166445247000 | 628000 | 629000 | 629000 | 628000 | 836 |
| 515 | 20250219 | 102600 | 165920215000 | 628000 | 628000 | 629000 | 628000 | 696 |
| 516 | 20250219 | 102500 | 165483025000 | 628000 | 629000 | 629000 | 628000 | 348 |
| 517 | 20250219 | 102400 | 165264276000 | 628000 | 629000 | 630000 | 628000 | 766 |
| 518 | 20250219 | 102300 | 164782399000 | 630000 | 629000 | 630000 | 628000 | 631 |
| 519 | 20250219 | 102200 | 164385422000 | 628000 | 628000 | 629000 | 628000 | 1512 |
| 520 | 20250219 | 102100 | 163435508000 | 629000 | 630000 | 630000 | 629000 | 1352 |
| 521 | 20250219 | 102000 | 162585081000 | 629000 | 631000 | 631000 | 629000 | 1753 |
| 522 | 20250219 | 101900 | 161480625000 | 631000 | 632000 | 632000 | 630000 | 2412 |
| 523 | 20250219 | 101800 | 159959127000 | 631000 | 632000 | 632000 | 631000 | 753 |
| 524 | 20250219 | 101700 | 159483846000 | 631000 | 632000 | 632000 | 631000 | 432 |
| 525 | 20250219 | 101600 | 159211190000 | 632000 | 632000 | 633000 | 631000 | 1006 |
| 526 | 20250219 | 101500 | 158575531000 | 632000 | 632000 | 633000 | 631000 | 1010 |
| 527 | 20250219 | 101400 | 157937362000 | 632000 | 632000 | 633000 | 632000 | 361 |
| 528 | 20250219 | 101300 | 157709066000 | 632000 | 634000 | 636000 | 632000 | 1501 |
| 529 | 20250219 | 101200 | 156758600000 | 634000 | 635000 | 636000 | 633000 | 804 |
| 530 | 20250219 | 101100 | 156248466000 | 634000 | 633000 | 635000 | 632000 | 1957 |
| 531 | 20250219 | 101000 | 155007203000 | 633000 | 635000 | 635000 | 632000 | 820 |
| 532 | 20250219 | 100900 | 154487724000 | 634000 | 632000 | 635000 | 632000 | 1208 |
| 533 | 20250219 | 100800 | 153722396000 | 633000 | 632000 | 633000 | 632000 | 1195 |
| 534 | 20250219 | 100700 | 152967102000 | 632000 | 634000 | 635000 | 632000 | 2247 |
| 535 | 20250219 | 100600 | 151543117000 | 635000 | 635000 | 635000 | 634000 | 1100 |
| 536 | 20250219 | 100500 | 150844858000 | 634000 | 634000 | 635000 | 634000 | 1663 |
| 537 | 20250219 | 100400 | 149789567000 | 634000 | 631000 | 634000 | 631000 | 2099 |
| 538 | 20250219 | 100300 | 148461680000 | 632000 | 629000 | 632000 | 628000 | 2862 |
| 539 | 20250219 | 100200 | 146656898000 | 629000 | 628000 | 629000 | 627000 | 780 |
| 540 | 20250219 | 100100 | 146166745000 | 628000 | 628000 | 629000 | 627000 | 1165 |
| 541 | 20250219 | 100000 | 145435466000 | 628000 | 627000 | 630000 | 627000 | 4400 |
| 542 | 20250219 | 095900 | 142672022000 | 628000 | 627000 | 628000 | 627000 | 564 |
| 543 | 20250219 | 095800 | 142318261000 | 628000 | 626000 | 628000 | 626000 | 1749 |
| 544 | 20250219 | 095700 | 141222617000 | 626000 | 628000 | 629000 | 626000 | 1983 |
| 545 | 20250219 | 095600 | 139978230000 | 628000 | 627000 | 629000 | 626000 | 4038 |
| 546 | 20250219 | 095500 | 137444912000 | 627000 | 628000 | 629000 | 627000 | 2556 |
| 547 | 20250219 | 095400 | 135839853000 | 628000 | 629000 | 630000 | 628000 | 1583 |
| 548 | 20250219 | 095300 | 134844366000 | 630000 | 629000 | 630000 | 629000 | 1276 |
| 549 | 20250219 | 095200 | 134041601000 | 629000 | 629000 | 630000 | 629000 | 971 |
| 550 | 20250219 | 095100 | 133430261000 | 630000 | 629000 | 630000 | 629000 | 450 |
| 551 | 20250219 | 095000 | 133147137000 | 629000 | 629000 | 630000 | 628000 | 970 |
| 552 | 20250219 | 094900 | 132536948000 | 629000 | 629000 | 630000 | 629000 | 2301 |
| 553 | 20250219 | 094800 | 131088821000 | 629000 | 628000 | 630000 | 628000 | 1480 |
| 554 | 20250219 | 094700 | 130158140000 | 628000 | 629000 | 630000 | 628000 | 1549 |
| 555 | 20250219 | 094600 | 129183962000 | 629000 | 629000 | 630000 | 629000 | 1113 |
| 556 | 20250219 | 094500 | 128483819000 | 630000 | 629000 | 630000 | 629000 | 591 |
| 557 | 20250219 | 094400 | 128111760000 | 630000 | 632000 | 632000 | 629000 | 1056 |
| 558 | 20250219 | 094300 | 127446728000 | 631000 | 630000 | 632000 | 629000 | 2475 |
| 559 | 20250219 | 094200 | 125886201000 | 629000 | 629000 | 632000 | 628000 | 1791 |
| 560 | 20250219 | 094100 | 124758486000 | 631000 | 627000 | 631000 | 627000 | 2633 |
| 561 | 20250219 | 094000 | 123102257000 | 628000 | 631000 | 632000 | 627000 | 4371 |
| 562 | 20250219 | 093900 | 120350960000 | 631000 | 634000 | 635000 | 629000 | 17852 |
| 563 | 20250219 | 093800 | 109096178000 | 634000 | 634000 | 635000 | 633000 | 1295 |
| 564 | 20250219 | 093700 | 108275000000 | 634000 | 635000 | 636000 | 634000 | 1672 |
| 565 | 20250219 | 093600 | 107214038000 | 635000 | 638000 | 639000 | 635000 | 1899 |
| 566 | 20250219 | 093500 | 106004489000 | 638000 | 638000 | 639000 | 638000 | 811 |
| 567 | 20250219 | 093400 | 105486780000 | 639000 | 638000 | 639000 | 637000 | 632 |
| 568 | 20250219 | 093300 | 105083548000 | 639000 | 636000 | 640000 | 635000 | 4070 |
| 569 | 20250219 | 093200 | 102488361000 | 635000 | 638000 | 638000 | 635000 | 2218 |
| 570 | 20250219 | 093100 | 101077379000 | 637000 | 638000 | 639000 | 637000 | 1535 |
| 571 | 20250219 | 093000 | 100098099000 | 639000 | 641000 | 642000 | 638000 | 2489 |
| 572 | 20250219 | 092900 | 98504700000 | 641000 | 641000 | 642000 | 640000 | 962 |
| 573 | 20250219 | 092800 | 97887962000 | 640000 | 641000 | 642000 | 638000 | 2727 |
| 574 | 20250219 | 092700 | 96142193000 | 642000 | 641000 | 642000 | 640000 | 3047 |
| 575 | 20250219 | 092600 | 94188187000 | 641000 | 638000 | 641000 | 638000 | 2120 |
| 576 | 20250219 | 092500 | 92831512000 | 638000 | 639000 | 640000 | 638000 | 1456 |
| 577 | 20250219 | 092400 | 91901176000 | 638000 | 640000 | 641000 | 638000 | 1861 |
| 578 | 20250219 | 092300 | 90710443000 | 641000 | 636000 | 642000 | 636000 | 6445 |
| 579 | 20250219 | 092200 | 86585560000 | 636000 | 637000 | 637000 | 636000 | 1208 |
| 580 | 20250219 | 092100 | 85817092000 | 637000 | 638000 | 638000 | 636000 | 979 |
| 581 | 20250219 | 092000 | 85193923000 | 636000 | 634000 | 637000 | 632000 | 3064 |
| 582 | 20250219 | 091900 | 83251144000 | 634000 | 639000 | 639000 | 634000 | 3592 |
| 583 | 20250219 | 091800 | 80962925000 | 639000 | 640000 | 640000 | 638000 | 3222 |
| 584 | 20250219 | 091700 | 78902501000 | 640000 | 639000 | 641000 | 637000 | 3537 |
| 585 | 20250219 | 091600 | 76640968000 | 639000 | 638000 | 642000 | 638000 | 3775 |
| 586 | 20250219 | 091500 | 74226025000 | 639000 | 638000 | 639000 | 637000 | 3328 |
| 587 | 20250219 | 091400 | 72103806000 | 637000 | 637000 | 637000 | 635000 | 2562 |
| 588 | 20250219 | 091300 | 70473571000 | 636000 | 638000 | 639000 | 636000 | 2405 |
| 589 | 20250219 | 091200 | 68941029000 | 638000 | 638000 | 639000 | 634000 | 3735 |
| 590 | 20250219 | 091100 | 66561990000 | 638000 | 630000 | 638000 | 630000 | 8556 |
| 591 | 20250219 | 091000 | 61123564000 | 630000 | 630000 | 631000 | 628000 | 7395 |
| 592 | 20250219 | 090900 | 56466133000 | 630000 | 632000 | 633000 | 630000 | 4293 |
| 593 | 20250219 | 090800 | 53755211000 | 632000 | 635000 | 635000 | 632000 | 3006 |
| 594 | 20250219 | 090700 | 51851957000 | 633000 | 634000 | 637000 | 631000 | 5208 |
| 595 | 20250219 | 090600 | 48550526000 | 634000 | 632000 | 636000 | 631000 | 2885 |
| 596 | 20250219 | 090500 | 46724282000 | 633000 | 633000 | 636000 | 631000 | 5537 |
| 597 | 20250219 | 090400 | 43216535000 | 631000 | 634000 | 635000 | 631000 | 8026 |
| 598 | 20250219 | 090300 | 38139620000 | 634000 | 628000 | 635000 | 628000 | 6951 |
| 599 | 20250219 | 090200 | 33748896000 | 629000 | 625000 | 629000 | 619000 | 12388 |
| 600 | 20250219 | 090100 | 26035094000 | 624000 | 624000 | 628000 | 621000 | 15177 |
| 601 | 20250219 | 090000 | 16559284000 | 623000 | 639000 | 640000 | 621000 | 25588 |