36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 185900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 19369 |
| 3 | 20250221 | 185800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 4 | 20250221 | 185700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 5 | 20250221 | 185600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 6 | 20250221 | 185500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 7 | 20250221 | 185400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 8 | 20250221 | 185300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 9 | 20250221 | 185200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 10 | 20250221 | 185100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 11 | 20250221 | 185000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 12 | 20250221 | 184900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 13 | 20250221 | 184800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 14 | 20250221 | 184700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 15 | 20250221 | 184600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 16 | 20250221 | 184500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 17 | 20250221 | 184400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 18 | 20250221 | 184300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 19 | 20250221 | 184200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 20 | 20250221 | 184100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 21 | 20250221 | 184000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 22 | 20250221 | 183900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 23 | 20250221 | 183800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 24 | 20250221 | 183700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 25 | 20250221 | 183600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 26 | 20250221 | 183500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 27 | 20250221 | 183400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 28 | 20250221 | 183300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 29 | 20250221 | 183200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 30 | 20250221 | 183100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 31 | 20250221 | 183000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 32 | 20250221 | 182900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 19369 |
| 33 | 20250221 | 182800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 34 | 20250221 | 182700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 35 | 20250221 | 182600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 36 | 20250221 | 182500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 37 | 20250221 | 182400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 38 | 20250221 | 182300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 39 | 20250221 | 182200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 40 | 20250221 | 182100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 41 | 20250221 | 182000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 42 | 20250221 | 181900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 43 | 20250221 | 181800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 44 | 20250221 | 181700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 45 | 20250221 | 181600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 46 | 20250221 | 181500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 47 | 20250221 | 181400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 48 | 20250221 | 181300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 49 | 20250221 | 181200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 50 | 20250221 | 181100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 51 | 20250221 | 181000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 52 | 20250221 | 180900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 53 | 20250221 | 180800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 54 | 20250221 | 180700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 55 | 20250221 | 180600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 56 | 20250221 | 180500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 57 | 20250221 | 180400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 58 | 20250221 | 180300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 59 | 20250221 | 180200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 60 | 20250221 | 180100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 61 | 20250221 | 180000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 62 | 20250221 | 175900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 19369 |
| 63 | 20250221 | 175800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 64 | 20250221 | 175700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 65 | 20250221 | 175600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 66 | 20250221 | 175500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 67 | 20250221 | 175400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 68 | 20250221 | 175300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 69 | 20250221 | 175200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 70 | 20250221 | 175100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 71 | 20250221 | 175000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 72 | 20250221 | 174900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 73 | 20250221 | 174800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 74 | 20250221 | 174700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 75 | 20250221 | 174600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 76 | 20250221 | 174500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 77 | 20250221 | 174400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 78 | 20250221 | 174300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 79 | 20250221 | 174200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 80 | 20250221 | 174100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 81 | 20250221 | 174000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 82 | 20250221 | 173900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 83 | 20250221 | 173800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 84 | 20250221 | 173700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 85 | 20250221 | 173600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 86 | 20250221 | 173500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 87 | 20250221 | 173400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 88 | 20250221 | 173300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 89 | 20250221 | 173200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 90 | 20250221 | 173100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 91 | 20250221 | 173000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 92 | 20250221 | 172900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 19369 |
| 93 | 20250221 | 172800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 94 | 20250221 | 172700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 95 | 20250221 | 172600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 96 | 20250221 | 172500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 97 | 20250221 | 172400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 98 | 20250221 | 172300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 99 | 20250221 | 172200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 100 | 20250221 | 172100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 101 | 20250221 | 172000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 102 | 20250221 | 171900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 103 | 20250221 | 171800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 104 | 20250221 | 171700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 105 | 20250221 | 171600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 106 | 20250221 | 171500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 107 | 20250221 | 171400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 108 | 20250221 | 171300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 109 | 20250221 | 171200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 110 | 20250221 | 171100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 111 | 20250221 | 171000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 112 | 20250221 | 170900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 113 | 20250221 | 170800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 114 | 20250221 | 170700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 115 | 20250221 | 170600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 116 | 20250221 | 170500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 117 | 20250221 | 170400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 118 | 20250221 | 170300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 119 | 20250221 | 170200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 120 | 20250221 | 170100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 121 | 20250221 | 170000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 122 | 20250221 | 165900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 19369 |
| 123 | 20250221 | 165800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 124 | 20250221 | 165700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 125 | 20250221 | 165600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 126 | 20250221 | 165500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 127 | 20250221 | 165400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 128 | 20250221 | 165300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 129 | 20250221 | 165200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 130 | 20250221 | 165100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 131 | 20250221 | 165000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 132 | 20250221 | 164900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 133 | 20250221 | 164800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 134 | 20250221 | 164700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 135 | 20250221 | 164600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 136 | 20250221 | 164500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 137 | 20250221 | 164400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 138 | 20250221 | 164300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 139 | 20250221 | 164200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 140 | 20250221 | 164100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 141 | 20250221 | 164000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 142 | 20250221 | 163900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 143 | 20250221 | 163800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 144 | 20250221 | 163700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 145 | 20250221 | 163600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 146 | 20250221 | 163500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 147 | 20250221 | 163400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 148 | 20250221 | 163300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 149 | 20250221 | 163200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 150 | 20250221 | 163100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 151 | 20250221 | 163000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 152 | 20250221 | 162900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 19369 |
| 153 | 20250221 | 162800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 154 | 20250221 | 162700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 155 | 20250221 | 162600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 156 | 20250221 | 162500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 157 | 20250221 | 162400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 158 | 20250221 | 162300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 159 | 20250221 | 162200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 160 | 20250221 | 162100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 161 | 20250221 | 162000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 162 | 20250221 | 161900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 163 | 20250221 | 161800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 164 | 20250221 | 161700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 165 | 20250221 | 161600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 166 | 20250221 | 161500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 167 | 20250221 | 161400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 168 | 20250221 | 161300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 169 | 20250221 | 161200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 170 | 20250221 | 161100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 171 | 20250221 | 161000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 172 | 20250221 | 160900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 173 | 20250221 | 160800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 174 | 20250221 | 160700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 175 | 20250221 | 160600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 176 | 20250221 | 160500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 177 | 20250221 | 160400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 178 | 20250221 | 160300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 179 | 20250221 | 160200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 180 | 20250221 | 160100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 181 | 20250221 | 160000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 182 | 20250221 | 155900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 19369 |
| 183 | 20250221 | 155800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 184 | 20250221 | 155700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 185 | 20250221 | 155600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 186 | 20250221 | 155500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 187 | 20250221 | 155400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 188 | 20250221 | 155300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 189 | 20250221 | 155200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 190 | 20250221 | 155100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 191 | 20250221 | 155000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 192 | 20250221 | 154900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 193 | 20250221 | 154800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 194 | 20250221 | 154700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 195 | 20250221 | 154600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 196 | 20250221 | 154500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 197 | 20250221 | 154400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 198 | 20250221 | 154300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 199 | 20250221 | 154200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 200 | 20250221 | 154100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 201 | 20250221 | 154000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 202 | 20250221 | 153900 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 203 | 20250221 | 153800 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 204 | 20250221 | 153700 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 205 | 20250221 | 153600 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 206 | 20250221 | 153500 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 207 | 20250221 | 153400 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 208 | 20250221 | 153300 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 209 | 20250221 | 153200 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 210 | 20250221 | 153100 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 211 | 20250221 | 153000 | 363091137000 | 660000 | 660000 | 660000 | 660000 | 19369 |
| 212 | 20250221 | 152900 | 350307597000 | 657000 | 657000 | 657000 | 657000 | 0 |
| 213 | 20250221 | 152800 | 350307597000 | 657000 | 657000 | 657000 | 657000 | 0 |
| 214 | 20250221 | 152700 | 350307597000 | 657000 | 657000 | 657000 | 657000 | 0 |
| 215 | 20250221 | 152600 | 350307597000 | 657000 | 657000 | 657000 | 657000 | 0 |
| 216 | 20250221 | 152500 | 350307597000 | 657000 | 657000 | 657000 | 657000 | 0 |
| 217 | 20250221 | 152400 | 350307597000 | 657000 | 657000 | 657000 | 657000 | 0 |
| 218 | 20250221 | 152300 | 350307597000 | 657000 | 657000 | 657000 | 657000 | 0 |
| 219 | 20250221 | 152200 | 350307597000 | 657000 | 657000 | 657000 | 657000 | 0 |
| 220 | 20250221 | 152100 | 350307597000 | 657000 | 657000 | 657000 | 657000 | 0 |
| 221 | 20250221 | 152000 | 350307597000 | 657000 | 657000 | 657000 | 657000 | 0 |
| 222 | 20250221 | 151900 | 350307597000 | 657000 | 658000 | 658000 | 656000 | 5844 |
| 223 | 20250221 | 151800 | 346467522000 | 658000 | 657000 | 658000 | 657000 | 1033 |
| 224 | 20250221 | 151700 | 345788385000 | 658000 | 656000 | 658000 | 656000 | 1842 |
| 225 | 20250221 | 151600 | 344577313000 | 657000 | 657000 | 657000 | 656000 | 533 |
| 226 | 20250221 | 151500 | 344227269000 | 656000 | 656000 | 657000 | 656000 | 440 |
| 227 | 20250221 | 151400 | 343938407000 | 656000 | 656000 | 657000 | 656000 | 883 |
| 228 | 20250221 | 151300 | 343358870000 | 655000 | 654000 | 656000 | 654000 | 567 |
| 229 | 20250221 | 151200 | 342987459000 | 655000 | 654000 | 655000 | 654000 | 249 |
| 230 | 20250221 | 151100 | 342824449000 | 654000 | 655000 | 655000 | 654000 | 361 |
| 231 | 20250221 | 151000 | 342588033000 | 656000 | 655000 | 656000 | 654000 | 890 |
| 232 | 20250221 | 150900 | 342004890000 | 654000 | 653000 | 655000 | 652000 | 4585 |
| 233 | 20250221 | 150800 | 339010924000 | 653000 | 653000 | 654000 | 652000 | 472 |
| 234 | 20250221 | 150700 | 338702675000 | 653000 | 653000 | 654000 | 653000 | 981 |
| 235 | 20250221 | 150600 | 338062032000 | 653000 | 653000 | 654000 | 653000 | 612 |
| 236 | 20250221 | 150500 | 337662361000 | 654000 | 654000 | 655000 | 653000 | 791 |
| 237 | 20250221 | 150400 | 337144971000 | 654000 | 655000 | 655000 | 654000 | 285 |
| 238 | 20250221 | 150300 | 336958534000 | 655000 | 653000 | 655000 | 653000 | 1234 |
| 239 | 20250221 | 150200 | 336151925000 | 653000 | 654000 | 655000 | 653000 | 833 |
| 240 | 20250221 | 150100 | 335607038000 | 654000 | 654000 | 655000 | 652000 | 5441 |
| 241 | 20250221 | 150000 | 332050625000 | 654000 | 656000 | 656000 | 654000 | 989 |
| 242 | 20250221 | 145900 | 331403239000 | 656000 | 655000 | 656000 | 655000 | 1185 |
| 243 | 20250221 | 145800 | 330627031000 | 655000 | 655000 | 656000 | 655000 | 501 |
| 244 | 20250221 | 145700 | 330298758000 | 655000 | 655000 | 656000 | 655000 | 307 |
| 245 | 20250221 | 145600 | 330097612000 | 655000 | 655000 | 656000 | 655000 | 235 |
| 246 | 20250221 | 145500 | 329943664000 | 655000 | 655000 | 656000 | 655000 | 398 |
| 247 | 20250221 | 145400 | 329682952000 | 655000 | 655000 | 656000 | 655000 | 259 |
| 248 | 20250221 | 145300 | 329513274000 | 655000 | 655000 | 656000 | 654000 | 1704 |
| 249 | 20250221 | 145200 | 328397603000 | 655000 | 656000 | 657000 | 655000 | 1605 |
| 250 | 20250221 | 145100 | 327345366000 | 656000 | 656000 | 657000 | 656000 | 286 |
| 251 | 20250221 | 145000 | 327157691000 | 657000 | 656000 | 657000 | 656000 | 250 |
| 252 | 20250221 | 144900 | 326993550000 | 656000 | 655000 | 657000 | 655000 | 894 |
| 253 | 20250221 | 144800 | 326406990000 | 656000 | 656000 | 657000 | 655000 | 1773 |
| 254 | 20250221 | 144700 | 325244077000 | 657000 | 657000 | 657000 | 656000 | 303 |
| 255 | 20250221 | 144600 | 325045231000 | 656000 | 656000 | 657000 | 656000 | 236 |
| 256 | 20250221 | 144500 | 324890307000 | 657000 | 657000 | 657000 | 656000 | 476 |
| 257 | 20250221 | 144400 | 324577771000 | 657000 | 656000 | 657000 | 656000 | 251 |
| 258 | 20250221 | 144300 | 324413053000 | 657000 | 657000 | 657000 | 656000 | 883 |
| 259 | 20250221 | 144200 | 323833072000 | 657000 | 657000 | 658000 | 657000 | 363 |
| 260 | 20250221 | 144100 | 323594525000 | 657000 | 658000 | 658000 | 657000 | 246 |
| 261 | 20250221 | 144000 | 323432750000 | 658000 | 657000 | 658000 | 656000 | 577 |
| 262 | 20250221 | 143900 | 323053522000 | 656000 | 656000 | 657000 | 656000 | 399 |
| 263 | 20250221 | 143800 | 322791572000 | 656000 | 656000 | 657000 | 656000 | 350 |
| 264 | 20250221 | 143700 | 322561857000 | 657000 | 657000 | 657000 | 656000 | 202 |
| 265 | 20250221 | 143600 | 322429276000 | 657000 | 656000 | 657000 | 656000 | 841 |
| 266 | 20250221 | 143500 | 321876918000 | 657000 | 656000 | 657000 | 656000 | 542 |
| 267 | 20250221 | 143400 | 321521049000 | 657000 | 656000 | 657000 | 656000 | 543 |
| 268 | 20250221 | 143300 | 321164799000 | 656000 | 656000 | 657000 | 656000 | 456 |
| 269 | 20250221 | 143200 | 320865580000 | 656000 | 658000 | 658000 | 656000 | 1896 |
| 270 | 20250221 | 143100 | 319620096000 | 658000 | 659000 | 659000 | 658000 | 273 |
| 271 | 20250221 | 143000 | 319440327000 | 659000 | 659000 | 659000 | 658000 | 231 |
| 272 | 20250221 | 142900 | 319288234000 | 659000 | 658000 | 659000 | 656000 | 842 |
| 273 | 20250221 | 142800 | 318734372000 | 657000 | 655000 | 658000 | 655000 | 1184 |
| 274 | 20250221 | 142700 | 317957563000 | 655000 | 656000 | 657000 | 655000 | 963 |
| 275 | 20250221 | 142600 | 317326407000 | 656000 | 657000 | 657000 | 656000 | 817 |
| 276 | 20250221 | 142500 | 316790398000 | 657000 | 657000 | 658000 | 657000 | 782 |
| 277 | 20250221 | 142400 | 316276608000 | 657000 | 657000 | 658000 | 657000 | 519 |
| 278 | 20250221 | 142300 | 315935460000 | 658000 | 657000 | 659000 | 657000 | 721 |
| 279 | 20250221 | 142200 | 315461105000 | 657000 | 659000 | 659000 | 657000 | 2592 |
| 280 | 20250221 | 142100 | 313755234000 | 660000 | 659000 | 660000 | 659000 | 690 |
| 281 | 20250221 | 142000 | 313300012000 | 659000 | 659000 | 660000 | 659000 | 369 |
| 282 | 20250221 | 141900 | 313056721000 | 659000 | 660000 | 660000 | 659000 | 278 |
| 283 | 20250221 | 141800 | 312873437000 | 659000 | 659000 | 660000 | 659000 | 391 |
| 284 | 20250221 | 141700 | 312615687000 | 659000 | 660000 | 660000 | 659000 | 233 |
| 285 | 20250221 | 141600 | 312462101000 | 660000 | 660000 | 661000 | 659000 | 771 |
| 286 | 20250221 | 141500 | 311953441000 | 660000 | 661000 | 661000 | 660000 | 252 |
| 287 | 20250221 | 141400 | 311787063000 | 660000 | 660000 | 661000 | 660000 | 182 |
| 288 | 20250221 | 141300 | 311666923000 | 660000 | 660000 | 660000 | 659000 | 1288 |
| 289 | 20250221 | 141200 | 310817038000 | 660000 | 659000 | 660000 | 659000 | 430 |
| 290 | 20250221 | 141100 | 310533609000 | 660000 | 660000 | 660000 | 659000 | 195 |
| 291 | 20250221 | 141000 | 310405018000 | 659000 | 660000 | 660000 | 659000 | 198 |
| 292 | 20250221 | 140900 | 310274501000 | 659000 | 659000 | 660000 | 659000 | 190 |
| 293 | 20250221 | 140800 | 310149188000 | 659000 | 659000 | 661000 | 659000 | 570 |
| 294 | 20250221 | 140700 | 309773276000 | 660000 | 660000 | 661000 | 659000 | 621 |
| 295 | 20250221 | 140600 | 309363511000 | 660000 | 662000 | 663000 | 660000 | 1514 |
| 296 | 20250221 | 140500 | 308361847000 | 662000 | 662000 | 663000 | 661000 | 1175 |
| 297 | 20250221 | 140400 | 307583450000 | 662000 | 660000 | 662000 | 660000 | 1714 |
| 298 | 20250221 | 140300 | 306449359000 | 661000 | 660000 | 661000 | 659000 | 1355 |
| 299 | 20250221 | 140200 | 305554838000 | 660000 | 660000 | 660000 | 659000 | 280 |
| 300 | 20250221 | 140100 | 305370121000 | 659000 | 660000 | 660000 | 659000 | 295 |
| 301 | 20250221 | 140000 | 305175604000 | 659000 | 658000 | 660000 | 658000 | 389 |
| 302 | 20250221 | 135900 | 304919305000 | 658000 | 658000 | 660000 | 658000 | 203 |
| 303 | 20250221 | 135800 | 304785565000 | 658000 | 661000 | 662000 | 658000 | 2434 |
| 304 | 20250221 | 135700 | 303179533000 | 661000 | 660000 | 662000 | 660000 | 3210 |
| 305 | 20250221 | 135600 | 301056361000 | 661000 | 659000 | 661000 | 659000 | 1543 |
| 306 | 20250221 | 135500 | 300037088000 | 660000 | 659000 | 660000 | 659000 | 789 |
| 307 | 20250221 | 135400 | 299516425000 | 659000 | 660000 | 660000 | 659000 | 1840 |
| 308 | 20250221 | 135300 | 298302246000 | 660000 | 659000 | 660000 | 659000 | 339 |
| 309 | 20250221 | 135200 | 298078769000 | 660000 | 659000 | 660000 | 659000 | 237 |
| 310 | 20250221 | 135100 | 297922419000 | 659000 | 659000 | 660000 | 659000 | 565 |
| 311 | 20250221 | 135000 | 297550031000 | 659000 | 657000 | 660000 | 657000 | 1466 |
| 312 | 20250221 | 134900 | 296584729000 | 657000 | 657000 | 658000 | 657000 | 105 |
| 313 | 20250221 | 134800 | 296515722000 | 657000 | 657000 | 658000 | 657000 | 163 |
| 314 | 20250221 | 134700 | 296408606000 | 658000 | 657000 | 658000 | 656000 | 868 |
| 315 | 20250221 | 134600 | 295838235000 | 657000 | 657000 | 658000 | 657000 | 117 |
| 316 | 20250221 | 134500 | 295761318000 | 657000 | 657000 | 659000 | 657000 | 1330 |
| 317 | 20250221 | 134400 | 294886265000 | 658000 | 658000 | 659000 | 657000 | 490 |
| 318 | 20250221 | 134300 | 294563879000 | 658000 | 657000 | 658000 | 657000 | 79 |
| 319 | 20250221 | 134200 | 294511919000 | 657000 | 657000 | 658000 | 656000 | 367 |
| 320 | 20250221 | 134100 | 294270815000 | 656000 | 657000 | 657000 | 656000 | 360 |
| 321 | 20250221 | 134000 | 294034532000 | 657000 | 656000 | 657000 | 656000 | 86 |
| 322 | 20250221 | 133900 | 293978089000 | 656000 | 656000 | 657000 | 655000 | 512 |
| 323 | 20250221 | 133800 | 293642384000 | 656000 | 656000 | 656000 | 655000 | 146 |
| 324 | 20250221 | 133700 | 293546699000 | 656000 | 656000 | 656000 | 655000 | 202 |
| 325 | 20250221 | 133600 | 293414269000 | 656000 | 655000 | 656000 | 654000 | 629 |
| 326 | 20250221 | 133500 | 293002398000 | 655000 | 654000 | 655000 | 654000 | 821 |
| 327 | 20250221 | 133400 | 292464886000 | 654000 | 654000 | 655000 | 653000 | 1575 |
| 328 | 20250221 | 133300 | 291435200000 | 654000 | 656000 | 656000 | 654000 | 839 |
| 329 | 20250221 | 133200 | 290885926000 | 656000 | 657000 | 657000 | 655000 | 190 |
| 330 | 20250221 | 133100 | 290761316000 | 656000 | 656000 | 657000 | 655000 | 411 |
| 331 | 20250221 | 133000 | 290491698000 | 656000 | 654000 | 657000 | 654000 | 1561 |
| 332 | 20250221 | 132900 | 289469840000 | 654000 | 658000 | 659000 | 654000 | 4154 |
| 333 | 20250221 | 132800 | 286742792000 | 659000 | 658000 | 659000 | 658000 | 1745 |
| 334 | 20250221 | 132700 | 285592938000 | 659000 | 658000 | 659000 | 658000 | 354 |
| 335 | 20250221 | 132600 | 285359759000 | 658000 | 657000 | 659000 | 657000 | 535 |
| 336 | 20250221 | 132500 | 285007825000 | 657000 | 657000 | 658000 | 657000 | 141 |
| 337 | 20250221 | 132400 | 284915126000 | 658000 | 657000 | 658000 | 657000 | 213 |
| 338 | 20250221 | 132300 | 284775045000 | 657000 | 658000 | 658000 | 657000 | 325 |
| 339 | 20250221 | 132200 | 284561419000 | 658000 | 656000 | 658000 | 656000 | 590 |
| 340 | 20250221 | 132100 | 284173843000 | 656000 | 657000 | 658000 | 656000 | 679 |
| 341 | 20250221 | 132000 | 283727826000 | 657000 | 659000 | 659000 | 656000 | 1044 |
| 342 | 20250221 | 131900 | 283041395000 | 658000 | 658000 | 659000 | 658000 | 412 |
| 343 | 20250221 | 131800 | 282769981000 | 658000 | 657000 | 659000 | 657000 | 322 |
| 344 | 20250221 | 131700 | 282558175000 | 657000 | 657000 | 658000 | 656000 | 1088 |
| 345 | 20250221 | 131600 | 281843481000 | 657000 | 657000 | 658000 | 657000 | 464 |
| 346 | 20250221 | 131500 | 281538545000 | 657000 | 658000 | 659000 | 657000 | 2419 |
| 347 | 20250221 | 131400 | 279947802000 | 658000 | 660000 | 660000 | 658000 | 838 |
| 348 | 20250221 | 131300 | 279395557000 | 660000 | 659000 | 660000 | 659000 | 226 |
| 349 | 20250221 | 131200 | 279246543000 | 660000 | 659000 | 660000 | 658000 | 1098 |
| 350 | 20250221 | 131100 | 278522944000 | 659000 | 658000 | 660000 | 658000 | 358 |
| 351 | 20250221 | 131000 | 278287019000 | 658000 | 661000 | 661000 | 658000 | 2383 |
| 352 | 20250221 | 130900 | 276716344000 | 661000 | 659000 | 661000 | 658000 | 492 |
| 353 | 20250221 | 130800 | 276391751000 | 658000 | 657000 | 661000 | 657000 | 1360 |
| 354 | 20250221 | 130700 | 275495562000 | 657000 | 660000 | 660000 | 657000 | 4969 |
| 355 | 20250221 | 130600 | 272225581000 | 661000 | 661000 | 662000 | 660000 | 1351 |
| 356 | 20250221 | 130500 | 271332405000 | 662000 | 660000 | 662000 | 660000 | 678 |
| 357 | 20250221 | 130400 | 270884256000 | 660000 | 662000 | 663000 | 660000 | 2626 |
| 358 | 20250221 | 130300 | 269147629000 | 662000 | 664000 | 665000 | 660000 | 6828 |
| 359 | 20250221 | 130200 | 264625058000 | 665000 | 665000 | 668000 | 664000 | 8025 |
| 360 | 20250221 | 130100 | 259274018000 | 666000 | 663000 | 666000 | 663000 | 10718 |
| 361 | 20250221 | 130000 | 252147145000 | 663000 | 664000 | 664000 | 663000 | 1773 |
| 362 | 20250221 | 125900 | 250970152000 | 663000 | 662000 | 664000 | 662000 | 4730 |
| 363 | 20250221 | 125800 | 247834792000 | 663000 | 663000 | 664000 | 661000 | 4786 |
| 364 | 20250221 | 125700 | 244663936000 | 663000 | 663000 | 664000 | 662000 | 5407 |
| 365 | 20250221 | 125600 | 241079214000 | 663000 | 655000 | 663000 | 654000 | 29381 |
| 366 | 20250221 | 125500 | 221717849000 | 655000 | 655000 | 655000 | 654000 | 88 |
| 367 | 20250221 | 125400 | 221660257000 | 655000 | 654000 | 655000 | 654000 | 652 |
| 368 | 20250221 | 125300 | 221233754000 | 654000 | 654000 | 655000 | 654000 | 386 |
| 369 | 20250221 | 125200 | 220981218000 | 654000 | 655000 | 655000 | 654000 | 252 |
| 370 | 20250221 | 125100 | 220816274000 | 654000 | 652000 | 655000 | 652000 | 3099 |
| 371 | 20250221 | 125000 | 218791661000 | 652000 | 653000 | 653000 | 652000 | 140 |
| 372 | 20250221 | 124900 | 218700324000 | 653000 | 653000 | 653000 | 652000 | 284 |
| 373 | 20250221 | 124800 | 218514906000 | 652000 | 652000 | 653000 | 651000 | 480 |
| 374 | 20250221 | 124700 | 218201965000 | 651000 | 651000 | 652000 | 651000 | 358 |
| 375 | 20250221 | 124600 | 217968795000 | 651000 | 652000 | 653000 | 650000 | 699 |
| 376 | 20250221 | 124500 | 217513446000 | 653000 | 652000 | 653000 | 652000 | 132 |
| 377 | 20250221 | 124400 | 217427300000 | 653000 | 653000 | 653000 | 652000 | 198 |
| 378 | 20250221 | 124300 | 217298083000 | 652000 | 653000 | 653000 | 652000 | 310 |
| 379 | 20250221 | 124200 | 217095806000 | 653000 | 648000 | 653000 | 648000 | 2290 |
| 380 | 20250221 | 124100 | 215606622000 | 648000 | 649000 | 649000 | 648000 | 180 |
| 381 | 20250221 | 124000 | 215489849000 | 649000 | 648000 | 649000 | 648000 | 250 |
| 382 | 20250221 | 123900 | 215327700000 | 648000 | 649000 | 650000 | 648000 | 463 |
| 383 | 20250221 | 123800 | 215027244000 | 649000 | 648000 | 649000 | 647000 | 441 |
| 384 | 20250221 | 123700 | 214741430000 | 649000 | 648000 | 649000 | 648000 | 756 |
| 385 | 20250221 | 123600 | 214251514000 | 648000 | 648000 | 649000 | 648000 | 291 |
| 386 | 20250221 | 123500 | 214062893000 | 648000 | 647000 | 649000 | 646000 | 1254 |
| 387 | 20250221 | 123400 | 213251302000 | 647000 | 648000 | 649000 | 647000 | 1553 |
| 388 | 20250221 | 123300 | 212245818000 | 649000 | 649000 | 649000 | 648000 | 386 |
| 389 | 20250221 | 123200 | 211995508000 | 649000 | 650000 | 650000 | 649000 | 203 |
| 390 | 20250221 | 123100 | 211863726000 | 649000 | 649000 | 650000 | 649000 | 243 |
| 391 | 20250221 | 123000 | 211705803000 | 649000 | 650000 | 650000 | 649000 | 74 |
| 392 | 20250221 | 122900 | 211657717000 | 650000 | 648000 | 650000 | 648000 | 763 |
| 393 | 20250221 | 122800 | 211162921000 | 649000 | 650000 | 650000 | 648000 | 1922 |
| 394 | 20250221 | 122700 | 209916565000 | 649000 | 650000 | 651000 | 649000 | 422 |
| 395 | 20250221 | 122600 | 209642291000 | 650000 | 650000 | 651000 | 650000 | 421 |
| 396 | 20250221 | 122500 | 209368605000 | 651000 | 650000 | 651000 | 650000 | 109 |
| 397 | 20250221 | 122400 | 209297732000 | 650000 | 650000 | 651000 | 650000 | 327 |
| 398 | 20250221 | 122300 | 209084995000 | 650000 | 650000 | 651000 | 649000 | 1300 |
| 399 | 20250221 | 122200 | 208240291000 | 650000 | 651000 | 652000 | 650000 | 3358 |
| 400 | 20250221 | 122100 | 206055707000 | 652000 | 651000 | 652000 | 651000 | 411 |
| 401 | 20250221 | 122000 | 205788052000 | 651000 | 652000 | 652000 | 651000 | 1093 |
| 402 | 20250221 | 121900 | 205075732000 | 652000 | 652000 | 653000 | 652000 | 426 |
| 403 | 20250221 | 121800 | 204797825000 | 652000 | 652000 | 653000 | 652000 | 83 |
| 404 | 20250221 | 121700 | 204743685000 | 653000 | 653000 | 654000 | 652000 | 304 |
| 405 | 20250221 | 121600 | 204545171000 | 653000 | 653000 | 654000 | 653000 | 355 |
| 406 | 20250221 | 121500 | 204313195000 | 654000 | 653000 | 654000 | 653000 | 100 |
| 407 | 20250221 | 121400 | 204247868000 | 654000 | 653000 | 654000 | 652000 | 185 |
| 408 | 20250221 | 121300 | 204127000000 | 652000 | 653000 | 653000 | 652000 | 204 |
| 409 | 20250221 | 121200 | 203993808000 | 653000 | 653000 | 654000 | 652000 | 416 |
| 410 | 20250221 | 121100 | 203722207000 | 653000 | 655000 | 655000 | 653000 | 404 |
| 411 | 20250221 | 121000 | 203458014000 | 655000 | 655000 | 655000 | 654000 | 101 |
| 412 | 20250221 | 120900 | 203391901000 | 654000 | 655000 | 655000 | 654000 | 75 |
| 413 | 20250221 | 120800 | 203342826000 | 654000 | 654000 | 655000 | 653000 | 153 |
| 414 | 20250221 | 120700 | 203242742000 | 654000 | 653000 | 655000 | 653000 | 399 |
| 415 | 20250221 | 120600 | 202981819000 | 654000 | 653000 | 654000 | 652000 | 890 |
| 416 | 20250221 | 120500 | 202400428000 | 653000 | 652000 | 653000 | 652000 | 163 |
| 417 | 20250221 | 120400 | 202294034000 | 652000 | 653000 | 653000 | 652000 | 234 |
| 418 | 20250221 | 120300 | 202141358000 | 653000 | 652000 | 653000 | 652000 | 310 |
| 419 | 20250221 | 120200 | 201939128000 | 652000 | 653000 | 653000 | 652000 | 98 |
| 420 | 20250221 | 120100 | 201875172000 | 653000 | 652000 | 653000 | 652000 | 364 |
| 421 | 20250221 | 120000 | 201637826000 | 653000 | 653000 | 653000 | 652000 | 199 |
| 422 | 20250221 | 115900 | 201508020000 | 653000 | 653000 | 653000 | 652000 | 110 |
| 423 | 20250221 | 115800 | 201436203000 | 653000 | 653000 | 654000 | 651000 | 3398 |
| 424 | 20250221 | 115700 | 199219618000 | 654000 | 654000 | 654000 | 653000 | 137 |
| 425 | 20250221 | 115600 | 199130033000 | 654000 | 654000 | 655000 | 653000 | 641 |
| 426 | 20250221 | 115500 | 198710860000 | 654000 | 654000 | 655000 | 654000 | 122 |
| 427 | 20250221 | 115400 | 198630994000 | 654000 | 654000 | 655000 | 654000 | 188 |
| 428 | 20250221 | 115300 | 198508004000 | 654000 | 655000 | 655000 | 654000 | 142 |
| 429 | 20250221 | 115200 | 198415119000 | 654000 | 655000 | 655000 | 653000 | 644 |
| 430 | 20250221 | 115100 | 197993970000 | 654000 | 654000 | 655000 | 654000 | 353 |
| 431 | 20250221 | 115000 | 197763054000 | 654000 | 656000 | 656000 | 654000 | 1068 |
| 432 | 20250221 | 114900 | 197063755000 | 655000 | 656000 | 656000 | 655000 | 463 |
| 433 | 20250221 | 114800 | 196760334000 | 655000 | 656000 | 656000 | 655000 | 276 |
| 434 | 20250221 | 114700 | 196579429000 | 656000 | 656000 | 656000 | 655000 | 340 |
| 435 | 20250221 | 114600 | 196356491000 | 656000 | 656000 | 656000 | 655000 | 311 |
| 436 | 20250221 | 114500 | 196152501000 | 656000 | 655000 | 656000 | 655000 | 155 |
| 437 | 20250221 | 114400 | 196050870000 | 656000 | 655000 | 656000 | 655000 | 199 |
| 438 | 20250221 | 114300 | 195920360000 | 655000 | 656000 | 656000 | 655000 | 325 |
| 439 | 20250221 | 114200 | 195707182000 | 655000 | 655000 | 656000 | 655000 | 302 |
| 440 | 20250221 | 114100 | 195509306000 | 656000 | 656000 | 657000 | 655000 | 378 |
| 441 | 20250221 | 114000 | 195261376000 | 655000 | 658000 | 658000 | 655000 | 2466 |
| 442 | 20250221 | 113900 | 193640817000 | 658000 | 657000 | 658000 | 657000 | 698 |
| 443 | 20250221 | 113800 | 193182136000 | 657000 | 656000 | 658000 | 656000 | 851 |
| 444 | 20250221 | 113700 | 192622974000 | 657000 | 657000 | 657000 | 656000 | 174 |
| 445 | 20250221 | 113600 | 192508698000 | 657000 | 655000 | 657000 | 655000 | 137 |
| 446 | 20250221 | 113500 | 192418825000 | 655000 | 655000 | 656000 | 655000 | 223 |
| 447 | 20250221 | 113400 | 192272583000 | 656000 | 656000 | 656000 | 655000 | 329 |
| 448 | 20250221 | 113300 | 192056847000 | 655000 | 656000 | 656000 | 655000 | 331 |
| 449 | 20250221 | 113200 | 191839756000 | 656000 | 656000 | 656000 | 655000 | 152 |
| 450 | 20250221 | 113100 | 191740120000 | 656000 | 655000 | 656000 | 655000 | 217 |
| 451 | 20250221 | 113000 | 191597922000 | 655000 | 655000 | 656000 | 654000 | 171 |
| 452 | 20250221 | 112900 | 191485894000 | 655000 | 656000 | 656000 | 655000 | 306 |
| 453 | 20250221 | 112800 | 191285397000 | 656000 | 655000 | 656000 | 655000 | 599 |
| 454 | 20250221 | 112700 | 190892997000 | 655000 | 657000 | 658000 | 655000 | 1174 |
| 455 | 20250221 | 112600 | 190122214000 | 656000 | 657000 | 657000 | 656000 | 929 |
| 456 | 20250221 | 112500 | 189511987000 | 657000 | 657000 | 657000 | 656000 | 195 |
| 457 | 20250221 | 112400 | 189384029000 | 656000 | 655000 | 657000 | 655000 | 707 |
| 458 | 20250221 | 112300 | 188920553000 | 655000 | 656000 | 656000 | 655000 | 347 |
| 459 | 20250221 | 112200 | 188693048000 | 656000 | 656000 | 657000 | 654000 | 1268 |
| 460 | 20250221 | 112100 | 187862059000 | 656000 | 656000 | 657000 | 655000 | 588 |
| 461 | 20250221 | 112000 | 187476518000 | 657000 | 657000 | 658000 | 656000 | 1547 |
| 462 | 20250221 | 111900 | 186460571000 | 658000 | 659000 | 659000 | 657000 | 1592 |
| 463 | 20250221 | 111800 | 185413141000 | 658000 | 659000 | 659000 | 658000 | 645 |
| 464 | 20250221 | 111700 | 184988351000 | 658000 | 658000 | 659000 | 657000 | 2871 |
| 465 | 20250221 | 111600 | 183098838000 | 658000 | 657000 | 658000 | 656000 | 2720 |
| 466 | 20250221 | 111500 | 181311267000 | 656000 | 656000 | 657000 | 656000 | 2751 |
| 467 | 20250221 | 111400 | 179503995000 | 657000 | 656000 | 657000 | 655000 | 2907 |
| 468 | 20250221 | 111300 | 177596822000 | 656000 | 655000 | 656000 | 654000 | 1577 |
| 469 | 20250221 | 111200 | 176563541000 | 656000 | 655000 | 656000 | 654000 | 1790 |
| 470 | 20250221 | 111100 | 175391130000 | 654000 | 655000 | 655000 | 654000 | 768 |
| 471 | 20250221 | 111000 | 174888262000 | 654000 | 654000 | 655000 | 654000 | 270 |
| 472 | 20250221 | 110900 | 174711649000 | 654000 | 654000 | 655000 | 654000 | 374 |
| 473 | 20250221 | 110800 | 174467029000 | 654000 | 653000 | 655000 | 653000 | 1502 |
| 474 | 20250221 | 110700 | 173484752000 | 654000 | 654000 | 654000 | 653000 | 170 |
| 475 | 20250221 | 110600 | 173373596000 | 653000 | 653000 | 654000 | 652000 | 193 |
| 476 | 20250221 | 110500 | 173247543000 | 653000 | 653000 | 653000 | 652000 | 638 |
| 477 | 20250221 | 110400 | 172831012000 | 652000 | 652000 | 653000 | 652000 | 296 |
| 478 | 20250221 | 110300 | 172637864000 | 652000 | 652000 | 653000 | 652000 | 159 |
| 479 | 20250221 | 110200 | 172534116000 | 653000 | 653000 | 654000 | 652000 | 797 |
| 480 | 20250221 | 110100 | 172013831000 | 653000 | 652000 | 654000 | 652000 | 200 |
| 481 | 20250221 | 110000 | 171883216000 | 652000 | 652000 | 654000 | 652000 | 625 |
| 482 | 20250221 | 105900 | 171475093000 | 652000 | 653000 | 653000 | 652000 | 528 |
| 483 | 20250221 | 105800 | 171130506000 | 652000 | 652000 | 653000 | 651000 | 510 |
| 484 | 20250221 | 105700 | 170798035000 | 652000 | 653000 | 653000 | 652000 | 376 |
| 485 | 20250221 | 105600 | 170552847000 | 653000 | 653000 | 653000 | 651000 | 233 |
| 486 | 20250221 | 105500 | 170400943000 | 653000 | 654000 | 654000 | 651000 | 955 |
| 487 | 20250221 | 105400 | 169777814000 | 653000 | 654000 | 654000 | 652000 | 621 |
| 488 | 20250221 | 105300 | 169372299000 | 654000 | 652000 | 654000 | 652000 | 408 |
| 489 | 20250221 | 105200 | 169105816000 | 653000 | 652000 | 653000 | 651000 | 930 |
| 490 | 20250221 | 105100 | 168498679000 | 652000 | 651000 | 652000 | 650000 | 558 |
| 491 | 20250221 | 105000 | 168135260000 | 651000 | 651000 | 651000 | 650000 | 259 |
| 492 | 20250221 | 104900 | 167966878000 | 650000 | 650000 | 651000 | 649000 | 584 |
| 493 | 20250221 | 104800 | 167587387000 | 649000 | 649000 | 650000 | 649000 | 537 |
| 494 | 20250221 | 104700 | 167238713000 | 649000 | 651000 | 651000 | 649000 | 601 |
| 495 | 20250221 | 104600 | 166848341000 | 650000 | 650000 | 651000 | 649000 | 450 |
| 496 | 20250221 | 104500 | 166555867000 | 649000 | 651000 | 651000 | 649000 | 1056 |
| 497 | 20250221 | 104400 | 165869944000 | 651000 | 651000 | 651000 | 649000 | 341 |
| 498 | 20250221 | 104300 | 165648299000 | 651000 | 649000 | 652000 | 648000 | 1473 |
| 499 | 20250221 | 104200 | 164691703000 | 650000 | 652000 | 653000 | 649000 | 642 |
| 500 | 20250221 | 104100 | 164274042000 | 652000 | 652000 | 653000 | 650000 | 3481 |
| 501 | 20250221 | 104000 | 162008818000 | 652000 | 651000 | 652000 | 651000 | 311 |
| 502 | 20250221 | 103900 | 161806278000 | 651000 | 651000 | 653000 | 651000 | 875 |
| 503 | 20250221 | 103800 | 161236368000 | 652000 | 653000 | 655000 | 651000 | 2068 |
| 504 | 20250221 | 103700 | 159886987000 | 654000 | 654000 | 655000 | 653000 | 810 |
| 505 | 20250221 | 103600 | 159356997000 | 655000 | 654000 | 655000 | 654000 | 192 |
| 506 | 20250221 | 103500 | 159231373000 | 654000 | 654000 | 655000 | 653000 | 719 |
| 507 | 20250221 | 103400 | 158761143000 | 654000 | 654000 | 655000 | 653000 | 346 |
| 508 | 20250221 | 103300 | 158534797000 | 654000 | 657000 | 657000 | 653000 | 2707 |
| 509 | 20250221 | 103200 | 156762047000 | 657000 | 656000 | 657000 | 656000 | 1117 |
| 510 | 20250221 | 103100 | 156029015000 | 657000 | 657000 | 657000 | 656000 | 1445 |
| 511 | 20250221 | 103000 | 155080251000 | 657000 | 657000 | 657000 | 656000 | 854 |
| 512 | 20250221 | 102900 | 154519387000 | 657000 | 656000 | 657000 | 656000 | 1754 |
| 513 | 20250221 | 102800 | 153367431000 | 657000 | 655000 | 657000 | 655000 | 2593 |
| 514 | 20250221 | 102700 | 151666188000 | 656000 | 655000 | 656000 | 652000 | 2273 |
| 515 | 20250221 | 102600 | 150179489000 | 655000 | 656000 | 656000 | 654000 | 1317 |
| 516 | 20250221 | 102500 | 149316803000 | 655000 | 655000 | 656000 | 654000 | 956 |
| 517 | 20250221 | 102400 | 148690400000 | 656000 | 655000 | 657000 | 655000 | 2942 |
| 518 | 20250221 | 102300 | 146761073000 | 655000 | 654000 | 655000 | 654000 | 1366 |
| 519 | 20250221 | 102200 | 145866444000 | 655000 | 652000 | 655000 | 652000 | 4729 |
| 520 | 20250221 | 102100 | 142776416000 | 653000 | 652000 | 653000 | 651000 | 995 |
| 521 | 20250221 | 102000 | 142127505000 | 652000 | 651000 | 652000 | 650000 | 394 |
| 522 | 20250221 | 101900 | 141870902000 | 652000 | 652000 | 652000 | 650000 | 534 |
| 523 | 20250221 | 101800 | 141523228000 | 652000 | 652000 | 653000 | 651000 | 1009 |
| 524 | 20250221 | 101700 | 140865586000 | 652000 | 653000 | 654000 | 651000 | 1438 |
| 525 | 20250221 | 101600 | 139928390000 | 653000 | 652000 | 654000 | 652000 | 364 |
| 526 | 20250221 | 101500 | 139690527000 | 653000 | 652000 | 654000 | 652000 | 1061 |
| 527 | 20250221 | 101400 | 138998082000 | 652000 | 653000 | 653000 | 652000 | 393 |
| 528 | 20250221 | 101300 | 138741517000 | 653000 | 653000 | 654000 | 652000 | 1110 |
| 529 | 20250221 | 101200 | 138016267000 | 653000 | 653000 | 654000 | 652000 | 674 |
| 530 | 20250221 | 101100 | 137576056000 | 654000 | 653000 | 654000 | 653000 | 634 |
| 531 | 20250221 | 101000 | 137161756000 | 654000 | 650000 | 654000 | 650000 | 2010 |
| 532 | 20250221 | 100900 | 135852972000 | 650000 | 652000 | 652000 | 650000 | 2072 |
| 533 | 20250221 | 100800 | 134504802000 | 651000 | 653000 | 654000 | 651000 | 1320 |
| 534 | 20250221 | 100700 | 133644462000 | 653000 | 653000 | 654000 | 651000 | 1436 |
| 535 | 20250221 | 100600 | 132707549000 | 653000 | 654000 | 654000 | 652000 | 770 |
| 536 | 20250221 | 100500 | 132204793000 | 653000 | 653000 | 654000 | 652000 | 959 |
| 537 | 20250221 | 100400 | 131578313000 | 653000 | 656000 | 657000 | 652000 | 7736 |
| 538 | 20250221 | 100300 | 126514622000 | 656000 | 654000 | 656000 | 654000 | 4882 |
| 539 | 20250221 | 100200 | 123316626000 | 655000 | 653000 | 655000 | 653000 | 1889 |
| 540 | 20250221 | 100100 | 122081213000 | 654000 | 653000 | 654000 | 653000 | 749 |
| 541 | 20250221 | 100000 | 121591577000 | 653000 | 654000 | 654000 | 653000 | 619 |
| 542 | 20250221 | 095900 | 121186901000 | 654000 | 652000 | 654000 | 652000 | 2209 |
| 543 | 20250221 | 095800 | 119744083000 | 652000 | 653000 | 653000 | 652000 | 750 |
| 544 | 20250221 | 095700 | 119254887000 | 653000 | 653000 | 653000 | 651000 | 1184 |
| 545 | 20250221 | 095600 | 118482779000 | 653000 | 654000 | 655000 | 650000 | 3233 |
| 546 | 20250221 | 095500 | 116373204000 | 655000 | 651000 | 655000 | 651000 | 6410 |
| 547 | 20250221 | 095400 | 112185347000 | 651000 | 652000 | 653000 | 651000 | 1015 |
| 548 | 20250221 | 095300 | 111523917000 | 652000 | 651000 | 653000 | 651000 | 1492 |
| 549 | 20250221 | 095200 | 110551671000 | 652000 | 652000 | 653000 | 649000 | 2932 |
| 550 | 20250221 | 095100 | 108642220000 | 653000 | 652000 | 653000 | 652000 | 1041 |
| 551 | 20250221 | 095000 | 107962676000 | 653000 | 654000 | 654000 | 651000 | 2675 |
| 552 | 20250221 | 094900 | 106216718000 | 654000 | 652000 | 654000 | 651000 | 5063 |
| 553 | 20250221 | 094800 | 102912741000 | 652000 | 652000 | 653000 | 650000 | 1821 |
| 554 | 20250221 | 094700 | 101726231000 | 653000 | 652000 | 654000 | 651000 | 4356 |
| 555 | 20250221 | 094600 | 98882040000 | 652000 | 647000 | 653000 | 646000 | 14245 |
| 556 | 20250221 | 094500 | 89627089000 | 646000 | 645000 | 647000 | 645000 | 860 |
| 557 | 20250221 | 094400 | 89071510000 | 646000 | 643000 | 647000 | 642000 | 2949 |
| 558 | 20250221 | 094300 | 87169946000 | 643000 | 642000 | 643000 | 641000 | 850 |
| 559 | 20250221 | 094200 | 86624487000 | 641000 | 640000 | 642000 | 638000 | 662 |
| 560 | 20250221 | 094100 | 86200774000 | 638000 | 638000 | 640000 | 637000 | 2024 |
| 561 | 20250221 | 094000 | 84908397000 | 639000 | 638000 | 640000 | 638000 | 1566 |
| 562 | 20250221 | 093900 | 83908947000 | 639000 | 639000 | 640000 | 637000 | 3476 |
| 563 | 20250221 | 093800 | 81688696000 | 640000 | 640000 | 641000 | 639000 | 2474 |
| 564 | 20250221 | 093700 | 80106620000 | 640000 | 642000 | 642000 | 639000 | 5508 |
| 565 | 20250221 | 093600 | 76578565000 | 642000 | 643000 | 644000 | 641000 | 2875 |
| 566 | 20250221 | 093500 | 74731239000 | 643000 | 643000 | 644000 | 643000 | 937 |
| 567 | 20250221 | 093400 | 74128498000 | 644000 | 644000 | 645000 | 644000 | 473 |
| 568 | 20250221 | 093300 | 73823823000 | 644000 | 643000 | 645000 | 643000 | 394 |
| 569 | 20250221 | 093200 | 73570048000 | 643000 | 646000 | 647000 | 643000 | 1447 |
| 570 | 20250221 | 093100 | 72636638000 | 646000 | 647000 | 647000 | 646000 | 926 |
| 571 | 20250221 | 093000 | 72037681000 | 646000 | 644000 | 647000 | 644000 | 691 |
| 572 | 20250221 | 092900 | 71591462000 | 645000 | 645000 | 646000 | 644000 | 717 |
| 573 | 20250221 | 092800 | 71128989000 | 645000 | 644000 | 645000 | 644000 | 565 |
| 574 | 20250221 | 092700 | 70764858000 | 645000 | 644000 | 645000 | 643000 | 926 |
| 575 | 20250221 | 092600 | 70168360000 | 645000 | 647000 | 647000 | 644000 | 1911 |
| 576 | 20250221 | 092500 | 68935982000 | 646000 | 643000 | 647000 | 643000 | 1047 |
| 577 | 20250221 | 092400 | 68260825000 | 643000 | 647000 | 648000 | 642000 | 2435 |
| 578 | 20250221 | 092300 | 66690291000 | 647000 | 648000 | 649000 | 646000 | 2495 |
| 579 | 20250221 | 092200 | 65073369000 | 649000 | 643000 | 649000 | 643000 | 2034 |
| 580 | 20250221 | 092100 | 63759132000 | 643000 | 646000 | 646000 | 643000 | 1665 |
| 581 | 20250221 | 092000 | 62687022000 | 645000 | 646000 | 646000 | 645000 | 1127 |
| 582 | 20250221 | 091900 | 61959626000 | 645000 | 644000 | 646000 | 641000 | 2982 |
| 583 | 20250221 | 091800 | 60040618000 | 645000 | 649000 | 649000 | 643000 | 4069 |
| 584 | 20250221 | 091700 | 57407240000 | 648000 | 647000 | 649000 | 647000 | 3870 |
| 585 | 20250221 | 091600 | 54899652000 | 648000 | 644000 | 650000 | 643000 | 8564 |
| 586 | 20250221 | 091500 | 49359291000 | 644000 | 640000 | 644000 | 640000 | 2809 |
| 587 | 20250221 | 091400 | 47554243000 | 640000 | 643000 | 645000 | 640000 | 6000 |
| 588 | 20250221 | 091300 | 43695083000 | 644000 | 642000 | 645000 | 641000 | 2859 |
| 589 | 20250221 | 091200 | 41855720000 | 642000 | 642000 | 642000 | 640000 | 1014 |
| 590 | 20250221 | 091100 | 41205264000 | 642000 | 640000 | 643000 | 640000 | 2173 |
| 591 | 20250221 | 091000 | 39811912000 | 641000 | 636000 | 643000 | 636000 | 5643 |
| 592 | 20250221 | 090900 | 36200462000 | 637000 | 639000 | 639000 | 636000 | 1137 |
| 593 | 20250221 | 090800 | 35475705000 | 639000 | 637000 | 639000 | 637000 | 1428 |
| 594 | 20250221 | 090700 | 34564687000 | 637000 | 633000 | 638000 | 633000 | 1209 |
| 595 | 20250221 | 090600 | 33797145000 | 633000 | 639000 | 639000 | 633000 | 5676 |
| 596 | 20250221 | 090500 | 30186226000 | 639000 | 639000 | 640000 | 636000 | 3075 |
| 597 | 20250221 | 090400 | 28223333000 | 639000 | 635000 | 639000 | 635000 | 2554 |
| 598 | 20250221 | 090300 | 26596252000 | 636000 | 633000 | 636000 | 633000 | 3845 |
| 599 | 20250221 | 090200 | 24155656000 | 633000 | 627000 | 634000 | 626000 | 5647 |
| 600 | 20250221 | 090100 | 20596404000 | 627000 | 623000 | 628000 | 615000 | 13476 |
| 601 | 20250221 | 090000 | 12223206000 | 623000 | 635000 | 635000 | 622000 | 19249 |