36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 185900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 34342 |
| 3 | 20250220 | 185800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 4 | 20250220 | 185700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 5 | 20250220 | 185600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 6 | 20250220 | 185500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 7 | 20250220 | 185400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 8 | 20250220 | 185300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 9 | 20250220 | 185200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 10 | 20250220 | 185100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 11 | 20250220 | 185000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 12 | 20250220 | 184900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 13 | 20250220 | 184800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 14 | 20250220 | 184700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 15 | 20250220 | 184600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 16 | 20250220 | 184500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 17 | 20250220 | 184400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 18 | 20250220 | 184300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 19 | 20250220 | 184200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 20 | 20250220 | 184100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 21 | 20250220 | 184000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 22 | 20250220 | 183900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 23 | 20250220 | 183800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 24 | 20250220 | 183700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 25 | 20250220 | 183600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 26 | 20250220 | 183500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 27 | 20250220 | 183400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 28 | 20250220 | 183300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 29 | 20250220 | 183200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 30 | 20250220 | 183100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 31 | 20250220 | 183000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 32 | 20250220 | 182900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 34342 |
| 33 | 20250220 | 182800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 34 | 20250220 | 182700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 35 | 20250220 | 182600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 36 | 20250220 | 182500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 37 | 20250220 | 182400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 38 | 20250220 | 182300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 39 | 20250220 | 182200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 40 | 20250220 | 182100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 41 | 20250220 | 182000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 42 | 20250220 | 181900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 43 | 20250220 | 181800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 44 | 20250220 | 181700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 45 | 20250220 | 181600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 46 | 20250220 | 181500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 47 | 20250220 | 181400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 48 | 20250220 | 181300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 49 | 20250220 | 181200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 50 | 20250220 | 181100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 51 | 20250220 | 181000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 52 | 20250220 | 180900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 53 | 20250220 | 180800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 54 | 20250220 | 180700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 55 | 20250220 | 180600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 56 | 20250220 | 180500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 57 | 20250220 | 180400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 58 | 20250220 | 180300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 59 | 20250220 | 180200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 60 | 20250220 | 180100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 61 | 20250220 | 180000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 62 | 20250220 | 175900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 34342 |
| 63 | 20250220 | 175800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 64 | 20250220 | 175700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 65 | 20250220 | 175600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 66 | 20250220 | 175500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 67 | 20250220 | 175400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 68 | 20250220 | 175300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 69 | 20250220 | 175200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 70 | 20250220 | 175100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 71 | 20250220 | 175000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 72 | 20250220 | 174900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 73 | 20250220 | 174800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 74 | 20250220 | 174700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 75 | 20250220 | 174600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 76 | 20250220 | 174500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 77 | 20250220 | 174400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 78 | 20250220 | 174300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 79 | 20250220 | 174200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 80 | 20250220 | 174100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 81 | 20250220 | 174000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 82 | 20250220 | 173900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 83 | 20250220 | 173800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 84 | 20250220 | 173700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 85 | 20250220 | 173600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 86 | 20250220 | 173500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 87 | 20250220 | 173400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 88 | 20250220 | 173300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 89 | 20250220 | 173200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 90 | 20250220 | 173100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 91 | 20250220 | 173000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 92 | 20250220 | 172900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 34342 |
| 93 | 20250220 | 172800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 94 | 20250220 | 172700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 95 | 20250220 | 172600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 96 | 20250220 | 172500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 97 | 20250220 | 172400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 98 | 20250220 | 172300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 99 | 20250220 | 172200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 100 | 20250220 | 172100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 101 | 20250220 | 172000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 102 | 20250220 | 171900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 103 | 20250220 | 171800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 104 | 20250220 | 171700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 105 | 20250220 | 171600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 106 | 20250220 | 171500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 107 | 20250220 | 171400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 108 | 20250220 | 171300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 109 | 20250220 | 171200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 110 | 20250220 | 171100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 111 | 20250220 | 171000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 112 | 20250220 | 170900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 113 | 20250220 | 170800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 114 | 20250220 | 170700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 115 | 20250220 | 170600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 116 | 20250220 | 170500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 117 | 20250220 | 170400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 118 | 20250220 | 170300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 119 | 20250220 | 170200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 120 | 20250220 | 170100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 121 | 20250220 | 170000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 122 | 20250220 | 165900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 34342 |
| 123 | 20250220 | 165800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 124 | 20250220 | 165700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 125 | 20250220 | 165600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 126 | 20250220 | 165500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 127 | 20250220 | 165400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 128 | 20250220 | 165300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 129 | 20250220 | 165200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 130 | 20250220 | 165100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 131 | 20250220 | 165000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 132 | 20250220 | 164900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 133 | 20250220 | 164800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 134 | 20250220 | 164700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 135 | 20250220 | 164600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 136 | 20250220 | 164500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 137 | 20250220 | 164400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 138 | 20250220 | 164300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 139 | 20250220 | 164200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 140 | 20250220 | 164100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 141 | 20250220 | 164000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 142 | 20250220 | 163900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 143 | 20250220 | 163800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 144 | 20250220 | 163700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 145 | 20250220 | 163600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 146 | 20250220 | 163500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 147 | 20250220 | 163400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 148 | 20250220 | 163300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 149 | 20250220 | 163200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 150 | 20250220 | 163100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 151 | 20250220 | 163000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 152 | 20250220 | 162900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 34342 |
| 153 | 20250220 | 162800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 154 | 20250220 | 162700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 155 | 20250220 | 162600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 156 | 20250220 | 162500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 157 | 20250220 | 162400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 158 | 20250220 | 162300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 159 | 20250220 | 162200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 160 | 20250220 | 162100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 161 | 20250220 | 162000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 162 | 20250220 | 161900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 163 | 20250220 | 161800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 164 | 20250220 | 161700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 165 | 20250220 | 161600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 166 | 20250220 | 161500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 167 | 20250220 | 161400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 168 | 20250220 | 161300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 169 | 20250220 | 161200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 170 | 20250220 | 161100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 171 | 20250220 | 161000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 172 | 20250220 | 160900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 173 | 20250220 | 160800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 174 | 20250220 | 160700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 175 | 20250220 | 160600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 176 | 20250220 | 160500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 177 | 20250220 | 160400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 178 | 20250220 | 160300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 179 | 20250220 | 160200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 180 | 20250220 | 160100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 181 | 20250220 | 160000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 182 | 20250220 | 155900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 34342 |
| 183 | 20250220 | 155800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 184 | 20250220 | 155700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 185 | 20250220 | 155600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 186 | 20250220 | 155500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 187 | 20250220 | 155400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 188 | 20250220 | 155300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 189 | 20250220 | 155200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 190 | 20250220 | 155100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 191 | 20250220 | 155000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 192 | 20250220 | 154900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 193 | 20250220 | 154800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 194 | 20250220 | 154700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 195 | 20250220 | 154600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 196 | 20250220 | 154500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 197 | 20250220 | 154400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 198 | 20250220 | 154300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 199 | 20250220 | 154200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 200 | 20250220 | 154100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 201 | 20250220 | 154000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 202 | 20250220 | 153900 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 203 | 20250220 | 153800 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 204 | 20250220 | 153700 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 205 | 20250220 | 153600 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 206 | 20250220 | 153500 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 207 | 20250220 | 153400 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 208 | 20250220 | 153300 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 209 | 20250220 | 153200 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 210 | 20250220 | 153100 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 211 | 20250220 | 153000 | 562276729000 | 645000 | 645000 | 645000 | 645000 | 34342 |
| 212 | 20250220 | 152900 | 540126139000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 213 | 20250220 | 152800 | 540126139000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 214 | 20250220 | 152700 | 540126139000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 215 | 20250220 | 152600 | 540126139000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 216 | 20250220 | 152500 | 540126139000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 217 | 20250220 | 152400 | 540126139000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 218 | 20250220 | 152300 | 540126139000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 219 | 20250220 | 152200 | 540126139000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 220 | 20250220 | 152100 | 540126139000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 221 | 20250220 | 152000 | 540126139000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 222 | 20250220 | 151900 | 540126139000 | 643000 | 642000 | 643000 | 641000 | 1886 |
| 223 | 20250220 | 151800 | 538914844000 | 642000 | 643000 | 643000 | 639000 | 2703 |
| 224 | 20250220 | 151700 | 537180874000 | 642000 | 644000 | 644000 | 641000 | 2290 |
| 225 | 20250220 | 151600 | 535708276000 | 643000 | 643000 | 644000 | 643000 | 1781 |
| 226 | 20250220 | 151500 | 534561738000 | 644000 | 642000 | 644000 | 641000 | 3687 |
| 227 | 20250220 | 151400 | 532192865000 | 641000 | 642000 | 642000 | 641000 | 646 |
| 228 | 20250220 | 151300 | 531778478000 | 642000 | 642000 | 642000 | 640000 | 2719 |
| 229 | 20250220 | 151200 | 530034838000 | 642000 | 642000 | 642000 | 641000 | 863 |
| 230 | 20250220 | 151100 | 529481428000 | 642000 | 643000 | 643000 | 641000 | 1157 |
| 231 | 20250220 | 151000 | 528738485000 | 643000 | 639000 | 643000 | 638000 | 3153 |
| 232 | 20250220 | 150900 | 526719566000 | 638000 | 638000 | 639000 | 637000 | 919 |
| 233 | 20250220 | 150800 | 526133058000 | 638000 | 638000 | 639000 | 637000 | 1312 |
| 234 | 20250220 | 150700 | 525295710000 | 639000 | 637000 | 639000 | 637000 | 1194 |
| 235 | 20250220 | 150600 | 524533589000 | 638000 | 637000 | 638000 | 636000 | 1774 |
| 236 | 20250220 | 150500 | 523402739000 | 638000 | 638000 | 639000 | 637000 | 877 |
| 237 | 20250220 | 150400 | 522843243000 | 638000 | 639000 | 639000 | 638000 | 1326 |
| 238 | 20250220 | 150300 | 521996834000 | 638000 | 639000 | 639000 | 638000 | 1151 |
| 239 | 20250220 | 150200 | 521261949000 | 638000 | 638000 | 639000 | 637000 | 1073 |
| 240 | 20250220 | 150100 | 520577547000 | 638000 | 638000 | 639000 | 637000 | 643 |
| 241 | 20250220 | 150000 | 520167304000 | 638000 | 637000 | 640000 | 637000 | 1378 |
| 242 | 20250220 | 145900 | 519287428000 | 638000 | 638000 | 639000 | 637000 | 1684 |
| 243 | 20250220 | 145800 | 518213852000 | 638000 | 638000 | 639000 | 637000 | 752 |
| 244 | 20250220 | 145700 | 517733934000 | 638000 | 638000 | 639000 | 638000 | 1092 |
| 245 | 20250220 | 145600 | 517036913000 | 639000 | 638000 | 639000 | 638000 | 1016 |
| 246 | 20250220 | 145500 | 516387897000 | 639000 | 636000 | 639000 | 636000 | 1257 |
| 247 | 20250220 | 145400 | 515585951000 | 636000 | 636000 | 637000 | 636000 | 1347 |
| 248 | 20250220 | 145300 | 514728978000 | 637000 | 637000 | 638000 | 636000 | 1043 |
| 249 | 20250220 | 145200 | 514065338000 | 636000 | 637000 | 638000 | 636000 | 3223 |
| 250 | 20250220 | 145100 | 512014166000 | 637000 | 639000 | 639000 | 637000 | 2821 |
| 251 | 20250220 | 145000 | 510215584000 | 639000 | 639000 | 640000 | 638000 | 1418 |
| 252 | 20250220 | 144900 | 509309830000 | 639000 | 640000 | 641000 | 639000 | 591 |
| 253 | 20250220 | 144800 | 508931814000 | 640000 | 640000 | 641000 | 638000 | 1601 |
| 254 | 20250220 | 144700 | 507908340000 | 640000 | 639000 | 641000 | 639000 | 1478 |
| 255 | 20250220 | 144600 | 506962736000 | 640000 | 640000 | 641000 | 639000 | 1580 |
| 256 | 20250220 | 144500 | 505951646000 | 640000 | 640000 | 641000 | 640000 | 838 |
| 257 | 20250220 | 144400 | 505415084000 | 641000 | 640000 | 641000 | 639000 | 1133 |
| 258 | 20250220 | 144300 | 504690026000 | 641000 | 641000 | 641000 | 640000 | 817 |
| 259 | 20250220 | 144200 | 504166972000 | 641000 | 643000 | 644000 | 640000 | 2181 |
| 260 | 20250220 | 144100 | 502764529000 | 644000 | 644000 | 644000 | 643000 | 730 |
| 261 | 20250220 | 144000 | 502294709000 | 644000 | 642000 | 644000 | 642000 | 760 |
| 262 | 20250220 | 143900 | 501806193000 | 642000 | 640000 | 643000 | 639000 | 2264 |
| 263 | 20250220 | 143800 | 500354849000 | 640000 | 641000 | 642000 | 640000 | 947 |
| 264 | 20250220 | 143700 | 499747939000 | 641000 | 639000 | 642000 | 638000 | 1459 |
| 265 | 20250220 | 143600 | 498814490000 | 638000 | 641000 | 641000 | 638000 | 2602 |
| 266 | 20250220 | 143500 | 497150595000 | 641000 | 641000 | 642000 | 641000 | 1068 |
| 267 | 20250220 | 143400 | 496465870000 | 642000 | 640000 | 642000 | 640000 | 1108 |
| 268 | 20250220 | 143300 | 495755724000 | 641000 | 640000 | 641000 | 640000 | 962 |
| 269 | 20250220 | 143200 | 495139850000 | 640000 | 641000 | 641000 | 640000 | 1326 |
| 270 | 20250220 | 143100 | 494290622000 | 641000 | 641000 | 642000 | 640000 | 858 |
| 271 | 20250220 | 143000 | 493740484000 | 641000 | 640000 | 642000 | 639000 | 1061 |
| 272 | 20250220 | 142900 | 493060391000 | 640000 | 641000 | 642000 | 638000 | 6808 |
| 273 | 20250220 | 142800 | 488705483000 | 642000 | 642000 | 642000 | 640000 | 3597 |
| 274 | 20250220 | 142700 | 486400093000 | 641000 | 643000 | 644000 | 641000 | 1967 |
| 275 | 20250220 | 142600 | 485136947000 | 643000 | 643000 | 645000 | 642000 | 1524 |
| 276 | 20250220 | 142500 | 484156770000 | 644000 | 644000 | 645000 | 642000 | 2318 |
| 277 | 20250220 | 142400 | 482664408000 | 644000 | 644000 | 646000 | 641000 | 5600 |
| 278 | 20250220 | 142300 | 479061396000 | 644000 | 646000 | 647000 | 644000 | 4459 |
| 279 | 20250220 | 142200 | 476184011000 | 646000 | 648000 | 649000 | 646000 | 1754 |
| 280 | 20250220 | 142100 | 475048699000 | 649000 | 649000 | 649000 | 648000 | 903 |
| 281 | 20250220 | 142000 | 474463237000 | 649000 | 649000 | 650000 | 648000 | 498 |
| 282 | 20250220 | 141900 | 474140218000 | 649000 | 649000 | 650000 | 648000 | 925 |
| 283 | 20250220 | 141800 | 473539844000 | 650000 | 649000 | 650000 | 648000 | 580 |
| 284 | 20250220 | 141700 | 473163131000 | 649000 | 648000 | 655000 | 648000 | 2063 |
| 285 | 20250220 | 141600 | 471821922000 | 649000 | 647000 | 649000 | 647000 | 538 |
| 286 | 20250220 | 141500 | 471473039000 | 647000 | 647000 | 655000 | 647000 | 5007 |
| 287 | 20250220 | 141400 | 468215683000 | 647000 | 648000 | 649000 | 647000 | 824 |
| 288 | 20250220 | 141300 | 467681875000 | 649000 | 648000 | 650000 | 648000 | 1003 |
| 289 | 20250220 | 141200 | 467030994000 | 649000 | 645000 | 649000 | 645000 | 1834 |
| 290 | 20250220 | 141100 | 465845474000 | 645000 | 647000 | 648000 | 645000 | 3795 |
| 291 | 20250220 | 141000 | 463392998000 | 647000 | 649000 | 649000 | 647000 | 1089 |
| 292 | 20250220 | 140900 | 462687579000 | 648000 | 647000 | 649000 | 647000 | 1531 |
| 293 | 20250220 | 140800 | 461696355000 | 647000 | 649000 | 649000 | 647000 | 1931 |
| 294 | 20250220 | 140700 | 460446029000 | 648000 | 649000 | 650000 | 648000 | 973 |
| 295 | 20250220 | 140600 | 459815148000 | 649000 | 648000 | 651000 | 648000 | 2911 |
| 296 | 20250220 | 140500 | 457925369000 | 648000 | 653000 | 653000 | 648000 | 6714 |
| 297 | 20250220 | 140400 | 453557251000 | 652000 | 652000 | 653000 | 652000 | 1295 |
| 298 | 20250220 | 140300 | 452712432000 | 652000 | 652000 | 653000 | 652000 | 1217 |
| 299 | 20250220 | 140200 | 451918189000 | 653000 | 653000 | 653000 | 652000 | 814 |
| 300 | 20250220 | 140100 | 451387142000 | 653000 | 652000 | 654000 | 651000 | 1990 |
| 301 | 20250220 | 140000 | 450088968000 | 652000 | 653000 | 653000 | 651000 | 1112 |
| 302 | 20250220 | 135900 | 449364072000 | 652000 | 650000 | 653000 | 650000 | 1375 |
| 303 | 20250220 | 135800 | 448468530000 | 651000 | 651000 | 652000 | 650000 | 3697 |
| 304 | 20250220 | 135700 | 446062344000 | 651000 | 654000 | 656000 | 651000 | 3312 |
| 305 | 20250220 | 135600 | 443899455000 | 655000 | 655000 | 656000 | 654000 | 1043 |
| 306 | 20250220 | 135500 | 443216501000 | 656000 | 655000 | 658000 | 655000 | 2921 |
| 307 | 20250220 | 135400 | 441298962000 | 656000 | 654000 | 656000 | 654000 | 1494 |
| 308 | 20250220 | 135300 | 440320252000 | 655000 | 653000 | 655000 | 651000 | 2079 |
| 309 | 20250220 | 135200 | 438960816000 | 653000 | 656000 | 657000 | 650000 | 10408 |
| 310 | 20250220 | 135100 | 432163146000 | 656000 | 654000 | 657000 | 654000 | 3113 |
| 311 | 20250220 | 135000 | 430122180000 | 655000 | 658000 | 659000 | 653000 | 8269 |
| 312 | 20250220 | 134900 | 424703466000 | 658000 | 662000 | 663000 | 656000 | 7118 |
| 313 | 20250220 | 134800 | 420013307000 | 662000 | 664000 | 664000 | 661000 | 9777 |
| 314 | 20250220 | 134700 | 413533282000 | 663000 | 659000 | 664000 | 658000 | 12580 |
| 315 | 20250220 | 134600 | 405226405000 | 659000 | 658000 | 659000 | 657000 | 2195 |
| 316 | 20250220 | 134500 | 403781175000 | 657000 | 659000 | 659000 | 657000 | 2596 |
| 317 | 20250220 | 134400 | 402073402000 | 658000 | 658000 | 659000 | 657000 | 3416 |
| 318 | 20250220 | 134300 | 399823819000 | 658000 | 657000 | 658000 | 656000 | 2446 |
| 319 | 20250220 | 134200 | 398216309000 | 658000 | 660000 | 660000 | 655000 | 5919 |
| 320 | 20250220 | 134100 | 394325931000 | 659000 | 656000 | 660000 | 656000 | 9508 |
| 321 | 20250220 | 134000 | 388067312000 | 657000 | 653000 | 657000 | 652000 | 8233 |
| 322 | 20250220 | 133900 | 382680060000 | 653000 | 652000 | 653000 | 651000 | 1074 |
| 323 | 20250220 | 133800 | 381979513000 | 652000 | 651000 | 652000 | 650000 | 1291 |
| 324 | 20250220 | 133700 | 381138680000 | 651000 | 653000 | 654000 | 651000 | 3575 |
| 325 | 20250220 | 133600 | 378805898000 | 653000 | 651000 | 653000 | 650000 | 859 |
| 326 | 20250220 | 133500 | 378246431000 | 651000 | 649000 | 652000 | 649000 | 4337 |
| 327 | 20250220 | 133400 | 375425700000 | 649000 | 649000 | 650000 | 648000 | 1745 |
| 328 | 20250220 | 133300 | 374294209000 | 648000 | 648000 | 649000 | 647000 | 3006 |
| 329 | 20250220 | 133200 | 372346579000 | 649000 | 649000 | 651000 | 648000 | 3338 |
| 330 | 20250220 | 133100 | 370179566000 | 649000 | 654000 | 655000 | 649000 | 6273 |
| 331 | 20250220 | 133000 | 366095553000 | 654000 | 651000 | 654000 | 651000 | 2416 |
| 332 | 20250220 | 132900 | 364517651000 | 651000 | 656000 | 658000 | 651000 | 10357 |
| 333 | 20250220 | 132800 | 357732844000 | 656000 | 653000 | 656000 | 653000 | 8513 |
| 334 | 20250220 | 132700 | 352157819000 | 653000 | 654000 | 654000 | 652000 | 3243 |
| 335 | 20250220 | 132600 | 350038970000 | 654000 | 655000 | 655000 | 652000 | 4472 |
| 336 | 20250220 | 132500 | 347115551000 | 654000 | 653000 | 655000 | 653000 | 6089 |
| 337 | 20250220 | 132400 | 343134601000 | 654000 | 654000 | 656000 | 652000 | 12703 |
| 338 | 20250220 | 132300 | 334826012000 | 655000 | 648000 | 655000 | 648000 | 15870 |
| 339 | 20250220 | 132200 | 324496364000 | 649000 | 645000 | 649000 | 644000 | 10930 |
| 340 | 20250220 | 132100 | 317428770000 | 645000 | 644000 | 645000 | 644000 | 984 |
| 341 | 20250220 | 132000 | 316794486000 | 644000 | 645000 | 645000 | 644000 | 1023 |
| 342 | 20250220 | 131900 | 316135063000 | 645000 | 644000 | 645000 | 644000 | 1219 |
| 343 | 20250220 | 131800 | 315349061000 | 645000 | 643000 | 645000 | 642000 | 3276 |
| 344 | 20250220 | 131700 | 313239945000 | 643000 | 642000 | 643000 | 642000 | 763 |
| 345 | 20250220 | 131600 | 312749698000 | 642000 | 643000 | 644000 | 642000 | 1643 |
| 346 | 20250220 | 131500 | 311693171000 | 643000 | 642000 | 644000 | 642000 | 1073 |
| 347 | 20250220 | 131400 | 311003243000 | 642000 | 643000 | 643000 | 641000 | 1451 |
| 348 | 20250220 | 131300 | 310071470000 | 643000 | 642000 | 643000 | 642000 | 797 |
| 349 | 20250220 | 131200 | 309559465000 | 642000 | 644000 | 644000 | 642000 | 1981 |
| 350 | 20250220 | 131100 | 308285668000 | 643000 | 644000 | 645000 | 643000 | 1832 |
| 351 | 20250220 | 131000 | 307106216000 | 644000 | 643000 | 645000 | 643000 | 3976 |
| 352 | 20250220 | 130900 | 304545011000 | 644000 | 642000 | 644000 | 641000 | 2814 |
| 353 | 20250220 | 130800 | 302736025000 | 642000 | 640000 | 642000 | 639000 | 2866 |
| 354 | 20250220 | 130700 | 300900345000 | 640000 | 639000 | 640000 | 639000 | 1312 |
| 355 | 20250220 | 130600 | 300060893000 | 639000 | 639000 | 640000 | 638000 | 1211 |
| 356 | 20250220 | 130500 | 299287103000 | 638000 | 637000 | 639000 | 637000 | 869 |
| 357 | 20250220 | 130400 | 298732562000 | 637000 | 637000 | 638000 | 637000 | 950 |
| 358 | 20250220 | 130300 | 298127326000 | 636000 | 636000 | 637000 | 636000 | 235 |
| 359 | 20250220 | 130200 | 297977802000 | 636000 | 636000 | 637000 | 635000 | 726 |
| 360 | 20250220 | 130100 | 297516078000 | 636000 | 636000 | 637000 | 636000 | 367 |
| 361 | 20250220 | 130000 | 297282627000 | 637000 | 636000 | 637000 | 636000 | 572 |
| 362 | 20250220 | 125900 | 296918678000 | 636000 | 635000 | 637000 | 635000 | 910 |
| 363 | 20250220 | 125800 | 296339393000 | 636000 | 635000 | 637000 | 634000 | 3131 |
| 364 | 20250220 | 125700 | 294351943000 | 636000 | 637000 | 637000 | 635000 | 1217 |
| 365 | 20250220 | 125600 | 293578268000 | 636000 | 636000 | 637000 | 636000 | 448 |
| 366 | 20250220 | 125500 | 293293246000 | 636000 | 636000 | 637000 | 636000 | 734 |
| 367 | 20250220 | 125400 | 292826236000 | 637000 | 637000 | 638000 | 636000 | 979 |
| 368 | 20250220 | 125300 | 292202985000 | 637000 | 640000 | 640000 | 637000 | 2279 |
| 369 | 20250220 | 125200 | 290749022000 | 639000 | 638000 | 640000 | 638000 | 490 |
| 370 | 20250220 | 125100 | 290436003000 | 638000 | 640000 | 641000 | 638000 | 1785 |
| 371 | 20250220 | 125000 | 289295752000 | 640000 | 639000 | 641000 | 639000 | 784 |
| 372 | 20250220 | 124900 | 288794080000 | 640000 | 639000 | 640000 | 638000 | 405 |
| 373 | 20250220 | 124800 | 288535355000 | 639000 | 639000 | 639000 | 638000 | 387 |
| 374 | 20250220 | 124700 | 288288226000 | 639000 | 639000 | 639000 | 638000 | 605 |
| 375 | 20250220 | 124600 | 287901955000 | 639000 | 638000 | 639000 | 636000 | 1384 |
| 376 | 20250220 | 124500 | 287019820000 | 637000 | 638000 | 639000 | 637000 | 1953 |
| 377 | 20250220 | 124400 | 285773882000 | 638000 | 639000 | 640000 | 638000 | 1650 |
| 378 | 20250220 | 124300 | 284720135000 | 639000 | 640000 | 641000 | 638000 | 3049 |
| 379 | 20250220 | 124200 | 282771087000 | 640000 | 642000 | 642000 | 640000 | 1030 |
| 380 | 20250220 | 124100 | 282110922000 | 642000 | 642000 | 643000 | 640000 | 1459 |
| 381 | 20250220 | 124000 | 281174933000 | 642000 | 645000 | 645000 | 642000 | 1634 |
| 382 | 20250220 | 123900 | 280123364000 | 645000 | 645000 | 645000 | 643000 | 616 |
| 383 | 20250220 | 123800 | 279726644000 | 644000 | 644000 | 645000 | 643000 | 1181 |
| 384 | 20250220 | 123700 | 278966060000 | 645000 | 644000 | 645000 | 644000 | 1108 |
| 385 | 20250220 | 123600 | 278251593000 | 644000 | 643000 | 645000 | 643000 | 1442 |
| 386 | 20250220 | 123500 | 277322527000 | 643000 | 640000 | 643000 | 640000 | 1094 |
| 387 | 20250220 | 123400 | 276621149000 | 640000 | 643000 | 644000 | 640000 | 2375 |
| 388 | 20250220 | 123300 | 275097177000 | 643000 | 643000 | 644000 | 642000 | 1690 |
| 389 | 20250220 | 123200 | 274010205000 | 643000 | 647000 | 647000 | 643000 | 4473 |
| 390 | 20250220 | 123100 | 271124009000 | 647000 | 645000 | 647000 | 645000 | 1841 |
| 391 | 20250220 | 123000 | 269933926000 | 646000 | 648000 | 649000 | 645000 | 6123 |
| 392 | 20250220 | 122900 | 265972285000 | 648000 | 645000 | 648000 | 644000 | 7664 |
| 393 | 20250220 | 122800 | 261021956000 | 645000 | 642000 | 645000 | 642000 | 5930 |
| 394 | 20250220 | 122700 | 257204059000 | 642000 | 642000 | 642000 | 641000 | 2422 |
| 395 | 20250220 | 122600 | 255649281000 | 642000 | 641000 | 642000 | 640000 | 1696 |
| 396 | 20250220 | 122500 | 254562073000 | 641000 | 639000 | 641000 | 639000 | 2375 |
| 397 | 20250220 | 122400 | 253041610000 | 640000 | 639000 | 640000 | 639000 | 706 |
| 398 | 20250220 | 122300 | 252589968000 | 639000 | 640000 | 640000 | 639000 | 1119 |
| 399 | 20250220 | 122200 | 251874599000 | 639000 | 639000 | 640000 | 638000 | 1616 |
| 400 | 20250220 | 122100 | 250842052000 | 639000 | 638000 | 639000 | 638000 | 363 |
| 401 | 20250220 | 122000 | 250610260000 | 638000 | 638000 | 639000 | 637000 | 814 |
| 402 | 20250220 | 121900 | 250091034000 | 638000 | 637000 | 638000 | 636000 | 1147 |
| 403 | 20250220 | 121800 | 249360045000 | 636000 | 637000 | 637000 | 636000 | 334 |
| 404 | 20250220 | 121700 | 249147571000 | 637000 | 636000 | 637000 | 635000 | 1599 |
| 405 | 20250220 | 121600 | 248130614000 | 636000 | 636000 | 638000 | 636000 | 739 |
| 406 | 20250220 | 121500 | 247659835000 | 637000 | 639000 | 639000 | 636000 | 1619 |
| 407 | 20250220 | 121400 | 246627672000 | 638000 | 639000 | 639000 | 637000 | 922 |
| 408 | 20250220 | 121300 | 246039199000 | 638000 | 638000 | 639000 | 636000 | 772 |
| 409 | 20250220 | 121200 | 245546503000 | 638000 | 636000 | 638000 | 636000 | 1400 |
| 410 | 20250220 | 121100 | 244654080000 | 636000 | 635000 | 638000 | 635000 | 686 |
| 411 | 20250220 | 121000 | 244217355000 | 635000 | 638000 | 639000 | 635000 | 2497 |
| 412 | 20250220 | 120900 | 242626605000 | 639000 | 638000 | 639000 | 637000 | 809 |
| 413 | 20250220 | 120800 | 242110190000 | 638000 | 637000 | 639000 | 637000 | 1094 |
| 414 | 20250220 | 120700 | 241412300000 | 637000 | 639000 | 639000 | 637000 | 1718 |
| 415 | 20250220 | 120600 | 240316164000 | 639000 | 640000 | 640000 | 638000 | 7251 |
| 416 | 20250220 | 120500 | 235680683000 | 640000 | 640000 | 640000 | 639000 | 3057 |
| 417 | 20250220 | 120400 | 233724494000 | 640000 | 639000 | 640000 | 638000 | 3090 |
| 418 | 20250220 | 120300 | 231749706000 | 638000 | 637000 | 639000 | 637000 | 694 |
| 419 | 20250220 | 120200 | 231306860000 | 638000 | 638000 | 639000 | 637000 | 1352 |
| 420 | 20250220 | 120100 | 230444482000 | 638000 | 638000 | 639000 | 637000 | 1578 |
| 421 | 20250220 | 120000 | 229437856000 | 638000 | 637000 | 639000 | 637000 | 3411 |
| 422 | 20250220 | 115900 | 227261559000 | 637000 | 635000 | 637000 | 634000 | 3758 |
| 423 | 20250220 | 115800 | 224871965000 | 635000 | 635000 | 635000 | 634000 | 323 |
| 424 | 20250220 | 115700 | 224666973000 | 635000 | 633000 | 635000 | 633000 | 1627 |
| 425 | 20250220 | 115600 | 223635304000 | 634000 | 634000 | 634000 | 633000 | 1052 |
| 426 | 20250220 | 115500 | 222968462000 | 633000 | 633000 | 634000 | 633000 | 641 |
| 427 | 20250220 | 115400 | 222562260000 | 634000 | 634000 | 635000 | 633000 | 854 |
| 428 | 20250220 | 115300 | 222020942000 | 634000 | 634000 | 635000 | 633000 | 491 |
| 429 | 20250220 | 115200 | 221709568000 | 634000 | 632000 | 634000 | 632000 | 823 |
| 430 | 20250220 | 115100 | 221188415000 | 633000 | 634000 | 635000 | 632000 | 1966 |
| 431 | 20250220 | 115000 | 219943001000 | 634000 | 633000 | 635000 | 633000 | 1482 |
| 432 | 20250220 | 114900 | 219003453000 | 634000 | 633000 | 634000 | 633000 | 681 |
| 433 | 20250220 | 114800 | 218571958000 | 634000 | 633000 | 634000 | 632000 | 878 |
| 434 | 20250220 | 114700 | 218016187000 | 633000 | 635000 | 635000 | 631000 | 3067 |
| 435 | 20250220 | 114600 | 216073375000 | 635000 | 632000 | 635000 | 632000 | 2083 |
| 436 | 20250220 | 114500 | 214753380000 | 633000 | 632000 | 633000 | 631000 | 1022 |
| 437 | 20250220 | 114400 | 214107261000 | 632000 | 630000 | 632000 | 630000 | 788 |
| 438 | 20250220 | 114300 | 213609561000 | 630000 | 631000 | 632000 | 630000 | 1183 |
| 439 | 20250220 | 114200 | 212862881000 | 631000 | 633000 | 634000 | 631000 | 2072 |
| 440 | 20250220 | 114100 | 211551946000 | 633000 | 633000 | 635000 | 631000 | 5900 |
| 441 | 20250220 | 114000 | 207813391000 | 633000 | 630000 | 634000 | 629000 | 7903 |
| 442 | 20250220 | 113900 | 202818867000 | 630000 | 629000 | 630000 | 628000 | 2445 |
| 443 | 20250220 | 113800 | 201280151000 | 629000 | 626000 | 629000 | 625000 | 3994 |
| 444 | 20250220 | 113700 | 198772574000 | 625000 | 625000 | 627000 | 625000 | 705 |
| 445 | 20250220 | 113600 | 198331440000 | 626000 | 623000 | 626000 | 622000 | 1734 |
| 446 | 20250220 | 113500 | 197247930000 | 623000 | 622000 | 624000 | 622000 | 411 |
| 447 | 20250220 | 113400 | 196991863000 | 623000 | 623000 | 624000 | 622000 | 389 |
| 448 | 20250220 | 113300 | 196749509000 | 623000 | 623000 | 624000 | 622000 | 280 |
| 449 | 20250220 | 113200 | 196574970000 | 623000 | 623000 | 624000 | 622000 | 181 |
| 450 | 20250220 | 113100 | 196462192000 | 624000 | 623000 | 624000 | 622000 | 240 |
| 451 | 20250220 | 113000 | 196312610000 | 623000 | 623000 | 624000 | 623000 | 431 |
| 452 | 20250220 | 112900 | 196043941000 | 624000 | 623000 | 624000 | 623000 | 170 |
| 453 | 20250220 | 112800 | 195937943000 | 623000 | 622000 | 624000 | 622000 | 443 |
| 454 | 20250220 | 112700 | 195661937000 | 622000 | 622000 | 623000 | 622000 | 202 |
| 455 | 20250220 | 112600 | 195536241000 | 622000 | 623000 | 623000 | 622000 | 176 |
| 456 | 20250220 | 112500 | 195426710000 | 623000 | 622000 | 623000 | 622000 | 381 |
| 457 | 20250220 | 112400 | 195189497000 | 623000 | 622000 | 623000 | 622000 | 422 |
| 458 | 20250220 | 112300 | 194926781000 | 622000 | 622000 | 623000 | 622000 | 176 |
| 459 | 20250220 | 112200 | 194817198000 | 623000 | 622000 | 623000 | 622000 | 253 |
| 460 | 20250220 | 112100 | 194659712000 | 622000 | 623000 | 624000 | 622000 | 337 |
| 461 | 20250220 | 112000 | 194449886000 | 622000 | 624000 | 624000 | 622000 | 685 |
| 462 | 20250220 | 111900 | 194023067000 | 623000 | 623000 | 624000 | 623000 | 285 |
| 463 | 20250220 | 111800 | 193845458000 | 624000 | 625000 | 625000 | 623000 | 1149 |
| 464 | 20250220 | 111700 | 193128477000 | 624000 | 624000 | 625000 | 624000 | 347 |
| 465 | 20250220 | 111600 | 192911834000 | 624000 | 625000 | 625000 | 624000 | 604 |
| 466 | 20250220 | 111500 | 192534453000 | 625000 | 624000 | 625000 | 624000 | 278 |
| 467 | 20250220 | 111400 | 192360823000 | 624000 | 625000 | 625000 | 624000 | 432 |
| 468 | 20250220 | 111300 | 192091088000 | 624000 | 625000 | 625000 | 624000 | 224 |
| 469 | 20250220 | 111200 | 191951170000 | 625000 | 625000 | 626000 | 624000 | 783 |
| 470 | 20250220 | 111100 | 191461677000 | 625000 | 624000 | 625000 | 624000 | 440 |
| 471 | 20250220 | 111000 | 191186803000 | 625000 | 625000 | 625000 | 624000 | 390 |
| 472 | 20250220 | 110900 | 190943217000 | 625000 | 626000 | 626000 | 624000 | 320 |
| 473 | 20250220 | 110800 | 190743268000 | 625000 | 626000 | 626000 | 624000 | 609 |
| 474 | 20250220 | 110700 | 190362475000 | 626000 | 625000 | 626000 | 624000 | 473 |
| 475 | 20250220 | 110600 | 190066706000 | 625000 | 626000 | 626000 | 625000 | 594 |
| 476 | 20250220 | 110500 | 189695286000 | 625000 | 625000 | 626000 | 625000 | 829 |
| 477 | 20250220 | 110400 | 189177081000 | 625000 | 626000 | 626000 | 624000 | 1648 |
| 478 | 20250220 | 110300 | 188146942000 | 625000 | 625000 | 626000 | 624000 | 1245 |
| 479 | 20250220 | 110200 | 187368394000 | 624000 | 626000 | 626000 | 624000 | 3061 |
| 480 | 20250220 | 110100 | 185455757000 | 625000 | 627000 | 627000 | 625000 | 1908 |
| 481 | 20250220 | 110000 | 184261406000 | 627000 | 624000 | 627000 | 624000 | 5078 |
| 482 | 20250220 | 105900 | 181082490000 | 625000 | 623000 | 625000 | 623000 | 674 |
| 483 | 20250220 | 105800 | 180661683000 | 624000 | 623000 | 625000 | 623000 | 2330 |
| 484 | 20250220 | 105700 | 179207710000 | 624000 | 622000 | 624000 | 621000 | 3026 |
| 485 | 20250220 | 105600 | 177321932000 | 621000 | 620000 | 623000 | 620000 | 1715 |
| 486 | 20250220 | 105500 | 176255757000 | 619000 | 622000 | 623000 | 619000 | 3439 |
| 487 | 20250220 | 105400 | 174118840000 | 622000 | 621000 | 622000 | 619000 | 1786 |
| 488 | 20250220 | 105300 | 173010702000 | 621000 | 620000 | 621000 | 619000 | 2595 |
| 489 | 20250220 | 105200 | 171400449000 | 620000 | 620000 | 620000 | 619000 | 390 |
| 490 | 20250220 | 105100 | 171158807000 | 619000 | 618000 | 620000 | 618000 | 1148 |
| 491 | 20250220 | 105000 | 170448059000 | 619000 | 618000 | 619000 | 617000 | 739 |
| 492 | 20250220 | 104900 | 169991445000 | 617000 | 619000 | 619000 | 617000 | 455 |
| 493 | 20250220 | 104800 | 169710291000 | 618000 | 618000 | 619000 | 617000 | 563 |
| 494 | 20250220 | 104700 | 169362283000 | 618000 | 618000 | 619000 | 617000 | 744 |
| 495 | 20250220 | 104600 | 168902364000 | 618000 | 620000 | 620000 | 617000 | 1058 |
| 496 | 20250220 | 104500 | 168247936000 | 619000 | 616000 | 620000 | 616000 | 2322 |
| 497 | 20250220 | 104400 | 166811361000 | 616000 | 616000 | 617000 | 616000 | 541 |
| 498 | 20250220 | 104300 | 166477865000 | 616000 | 617000 | 617000 | 615000 | 559 |
| 499 | 20250220 | 104200 | 166133507000 | 617000 | 616000 | 618000 | 615000 | 1646 |
| 500 | 20250220 | 104100 | 165119020000 | 617000 | 616000 | 617000 | 615000 | 665 |
| 501 | 20250220 | 104000 | 164709565000 | 615000 | 618000 | 619000 | 615000 | 1917 |
| 502 | 20250220 | 103900 | 163526097000 | 619000 | 618000 | 619000 | 618000 | 418 |
| 503 | 20250220 | 103800 | 163267579000 | 619000 | 616000 | 619000 | 616000 | 1157 |
| 504 | 20250220 | 103700 | 162553373000 | 616000 | 616000 | 618000 | 616000 | 653 |
| 505 | 20250220 | 103600 | 162150709000 | 616000 | 616000 | 617000 | 615000 | 650 |
| 506 | 20250220 | 103500 | 161750422000 | 615000 | 616000 | 616000 | 614000 | 1607 |
| 507 | 20250220 | 103400 | 160761829000 | 615000 | 616000 | 616000 | 615000 | 445 |
| 508 | 20250220 | 103300 | 160487958000 | 617000 | 614000 | 617000 | 614000 | 1214 |
| 509 | 20250220 | 103200 | 159741332000 | 614000 | 615000 | 616000 | 614000 | 687 |
| 510 | 20250220 | 103100 | 159319228000 | 615000 | 615000 | 616000 | 615000 | 581 |
| 511 | 20250220 | 103000 | 158961683000 | 615000 | 615000 | 616000 | 614000 | 1139 |
| 512 | 20250220 | 102900 | 158261491000 | 615000 | 616000 | 616000 | 615000 | 539 |
| 513 | 20250220 | 102800 | 157929926000 | 615000 | 615000 | 617000 | 615000 | 742 |
| 514 | 20250220 | 102700 | 157473233000 | 615000 | 616000 | 617000 | 614000 | 736 |
| 515 | 20250220 | 102600 | 157020135000 | 615000 | 615000 | 617000 | 614000 | 1529 |
| 516 | 20250220 | 102500 | 156079442000 | 616000 | 616000 | 616000 | 614000 | 1388 |
| 517 | 20250220 | 102400 | 155225645000 | 616000 | 617000 | 618000 | 615000 | 1032 |
| 518 | 20250220 | 102300 | 154589505000 | 616000 | 618000 | 619000 | 616000 | 1222 |
| 519 | 20250220 | 102200 | 153835810000 | 618000 | 620000 | 621000 | 618000 | 945 |
| 520 | 20250220 | 102100 | 153250231000 | 620000 | 621000 | 621000 | 620000 | 455 |
| 521 | 20250220 | 102000 | 152967933000 | 620000 | 618000 | 621000 | 618000 | 1493 |
| 522 | 20250220 | 101900 | 152042519000 | 619000 | 617000 | 619000 | 617000 | 848 |
| 523 | 20250220 | 101800 | 151518354000 | 618000 | 618000 | 619000 | 617000 | 837 |
| 524 | 20250220 | 101700 | 151001140000 | 619000 | 619000 | 620000 | 618000 | 307 |
| 525 | 20250220 | 101600 | 150811163000 | 619000 | 619000 | 619000 | 618000 | 547 |
| 526 | 20250220 | 101500 | 150472947000 | 618000 | 618000 | 620000 | 618000 | 425 |
| 527 | 20250220 | 101400 | 150210157000 | 618000 | 617000 | 619000 | 617000 | 1142 |
| 528 | 20250220 | 101300 | 149504772000 | 618000 | 619000 | 620000 | 617000 | 940 |
| 529 | 20250220 | 101200 | 148923868000 | 620000 | 620000 | 621000 | 619000 | 1370 |
| 530 | 20250220 | 101100 | 148074132000 | 621000 | 618000 | 621000 | 618000 | 2124 |
| 531 | 20250220 | 101000 | 146758147000 | 618000 | 618000 | 619000 | 618000 | 690 |
| 532 | 20250220 | 100900 | 146331588000 | 618000 | 619000 | 620000 | 618000 | 738 |
| 533 | 20250220 | 100800 | 145874913000 | 619000 | 618000 | 620000 | 618000 | 1098 |
| 534 | 20250220 | 100700 | 145195244000 | 618000 | 616000 | 619000 | 614000 | 1590 |
| 535 | 20250220 | 100600 | 144215094000 | 616000 | 618000 | 618000 | 615000 | 748 |
| 536 | 20250220 | 100500 | 143753922000 | 618000 | 619000 | 620000 | 617000 | 880 |
| 537 | 20250220 | 100400 | 143209813000 | 619000 | 620000 | 621000 | 618000 | 1675 |
| 538 | 20250220 | 100300 | 142172431000 | 619000 | 621000 | 621000 | 618000 | 1992 |
| 539 | 20250220 | 100200 | 140938698000 | 621000 | 620000 | 621000 | 619000 | 3109 |
| 540 | 20250220 | 100100 | 139009630000 | 620000 | 618000 | 620000 | 618000 | 1256 |
| 541 | 20250220 | 100000 | 138232329000 | 619000 | 616000 | 619000 | 616000 | 2221 |
| 542 | 20250220 | 095900 | 136860239000 | 616000 | 614000 | 616000 | 614000 | 1558 |
| 543 | 20250220 | 095800 | 135902276000 | 614000 | 613000 | 615000 | 612000 | 1382 |
| 544 | 20250220 | 095700 | 135054485000 | 613000 | 611000 | 614000 | 610000 | 2174 |
| 545 | 20250220 | 095600 | 133724097000 | 611000 | 611000 | 612000 | 610000 | 3246 |
| 546 | 20250220 | 095500 | 131741386000 | 611000 | 610000 | 612000 | 610000 | 1393 |
| 547 | 20250220 | 095400 | 130890066000 | 610000 | 610000 | 611000 | 610000 | 1458 |
| 548 | 20250220 | 095300 | 130000432000 | 610000 | 611000 | 612000 | 610000 | 1300 |
| 549 | 20250220 | 095200 | 129206239000 | 610000 | 610000 | 612000 | 610000 | 1704 |
| 550 | 20250220 | 095100 | 128166139000 | 611000 | 612000 | 613000 | 610000 | 1413 |
| 551 | 20250220 | 095000 | 127303451000 | 612000 | 610000 | 613000 | 610000 | 2132 |
| 552 | 20250220 | 094900 | 125999880000 | 610000 | 609000 | 611000 | 608000 | 2703 |
| 553 | 20250220 | 094800 | 124352304000 | 609000 | 611000 | 612000 | 609000 | 3191 |
| 554 | 20250220 | 094700 | 122407122000 | 610000 | 609000 | 612000 | 608000 | 4000 |
| 555 | 20250220 | 094600 | 119969116000 | 608000 | 610000 | 612000 | 608000 | 6057 |
| 556 | 20250220 | 094500 | 116274748000 | 610000 | 613000 | 614000 | 609000 | 10774 |
| 557 | 20250220 | 094400 | 109694854000 | 614000 | 616000 | 616000 | 613000 | 8707 |
| 558 | 20250220 | 094300 | 104347512000 | 616000 | 617000 | 618000 | 615000 | 1968 |
| 559 | 20250220 | 094200 | 103136140000 | 616000 | 617000 | 618000 | 616000 | 3785 |
| 560 | 20250220 | 094100 | 100802431000 | 617000 | 619000 | 620000 | 617000 | 5530 |
| 561 | 20250220 | 094000 | 97385729000 | 619000 | 620000 | 620000 | 619000 | 1762 |
| 562 | 20250220 | 093900 | 96293757000 | 621000 | 621000 | 623000 | 620000 | 1665 |
| 563 | 20250220 | 093800 | 95259286000 | 621000 | 620000 | 622000 | 620000 | 942 |
| 564 | 20250220 | 093700 | 94674336000 | 621000 | 618000 | 621000 | 618000 | 5792 |
| 565 | 20250220 | 093600 | 91086404000 | 618000 | 618000 | 619000 | 618000 | 925 |
| 566 | 20250220 | 093500 | 90514604000 | 618000 | 618000 | 619000 | 618000 | 916 |
| 567 | 20250220 | 093400 | 89948405000 | 618000 | 619000 | 620000 | 618000 | 1858 |
| 568 | 20250220 | 093300 | 88799566000 | 619000 | 619000 | 620000 | 619000 | 1134 |
| 569 | 20250220 | 093200 | 88097555000 | 619000 | 620000 | 621000 | 619000 | 2674 |
| 570 | 20250220 | 093100 | 86440870000 | 620000 | 622000 | 622000 | 620000 | 3284 |
| 571 | 20250220 | 093000 | 84402795000 | 622000 | 622000 | 623000 | 621000 | 1208 |
| 572 | 20250220 | 092900 | 83651329000 | 622000 | 622000 | 624000 | 622000 | 1320 |
| 573 | 20250220 | 092800 | 82829094000 | 622000 | 622000 | 623000 | 622000 | 1423 |
| 574 | 20250220 | 092700 | 81943838000 | 622000 | 623000 | 623000 | 622000 | 876 |
| 575 | 20250220 | 092600 | 81398891000 | 623000 | 623000 | 624000 | 622000 | 1367 |
| 576 | 20250220 | 092500 | 80547183000 | 623000 | 627000 | 627000 | 622000 | 5164 |
| 577 | 20250220 | 092400 | 77321743000 | 626000 | 628000 | 628000 | 626000 | 3702 |
| 578 | 20250220 | 092300 | 75000275000 | 628000 | 626000 | 628000 | 626000 | 2062 |
| 579 | 20250220 | 092200 | 73706361000 | 626000 | 624000 | 626000 | 624000 | 1625 |
| 580 | 20250220 | 092100 | 72689431000 | 625000 | 624000 | 626000 | 624000 | 1054 |
| 581 | 20250220 | 092000 | 72030905000 | 625000 | 623000 | 625000 | 623000 | 822 |
| 582 | 20250220 | 091900 | 71517715000 | 624000 | 623000 | 625000 | 623000 | 1194 |
| 583 | 20250220 | 091800 | 70772431000 | 623000 | 624000 | 624000 | 623000 | 1101 |
| 584 | 20250220 | 091700 | 70085644000 | 623000 | 626000 | 626000 | 623000 | 1768 |
| 585 | 20250220 | 091600 | 68982557000 | 625000 | 624000 | 626000 | 624000 | 3350 |
| 586 | 20250220 | 091500 | 66888738000 | 624000 | 623000 | 624000 | 621000 | 2377 |
| 587 | 20250220 | 091400 | 65409471000 | 623000 | 620000 | 623000 | 619000 | 3121 |
| 588 | 20250220 | 091300 | 63468567000 | 620000 | 621000 | 622000 | 619000 | 2523 |
| 589 | 20250220 | 091200 | 61903984000 | 621000 | 619000 | 623000 | 618000 | 4008 |
| 590 | 20250220 | 091100 | 59418821000 | 620000 | 614000 | 620000 | 613000 | 7030 |
| 591 | 20250220 | 091000 | 55085081000 | 613000 | 616000 | 617000 | 613000 | 9075 |
| 592 | 20250220 | 090900 | 49504617000 | 616000 | 620000 | 621000 | 615000 | 16802 |
| 593 | 20250220 | 090800 | 39115939000 | 620000 | 624000 | 626000 | 620000 | 7609 |
| 594 | 20250220 | 090700 | 34375972000 | 625000 | 626000 | 628000 | 624000 | 4320 |
| 595 | 20250220 | 090600 | 31672939000 | 626000 | 625000 | 628000 | 625000 | 3174 |
| 596 | 20250220 | 090500 | 29685748000 | 625000 | 626000 | 630000 | 624000 | 4515 |
| 597 | 20250220 | 090400 | 26856971000 | 627000 | 625000 | 628000 | 624000 | 3248 |
| 598 | 20250220 | 090300 | 24824295000 | 625000 | 627000 | 627000 | 623000 | 3214 |
| 599 | 20250220 | 090200 | 22815597000 | 627000 | 625000 | 630000 | 624000 | 5037 |
| 600 | 20250220 | 090100 | 19655657000 | 626000 | 621000 | 629000 | 619000 | 9539 |
| 601 | 20250220 | 090000 | 13708173000 | 621000 | 627000 | 633000 | 620000 | 21501 |