36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 29738 |
| 3 | 20250218 | 185700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 4 | 20250218 | 185600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 5 | 20250218 | 185500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 6 | 20250218 | 185400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 7 | 20250218 | 185300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 8 | 20250218 | 185200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 9 | 20250218 | 185100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 10 | 20250218 | 185000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 11 | 20250218 | 184900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 12 | 20250218 | 184800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 13 | 20250218 | 184700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 14 | 20250218 | 184600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 15 | 20250218 | 184500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 16 | 20250218 | 184400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 17 | 20250218 | 184300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 18 | 20250218 | 184200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 19 | 20250218 | 184100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 20 | 20250218 | 184000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 21 | 20250218 | 183900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 22 | 20250218 | 183800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 23 | 20250218 | 183700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 24 | 20250218 | 183600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 25 | 20250218 | 183500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 26 | 20250218 | 183400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 27 | 20250218 | 183300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 28 | 20250218 | 183200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 29 | 20250218 | 183100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 30 | 20250218 | 183000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 31 | 20250218 | 182900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 32 | 20250218 | 182800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 29738 |
| 33 | 20250218 | 182700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 34 | 20250218 | 182600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 35 | 20250218 | 182500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 36 | 20250218 | 182400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 37 | 20250218 | 182300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 38 | 20250218 | 182200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 39 | 20250218 | 182100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 40 | 20250218 | 182000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 41 | 20250218 | 181900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 42 | 20250218 | 181800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 43 | 20250218 | 181700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 44 | 20250218 | 181600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 45 | 20250218 | 181500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 46 | 20250218 | 181400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 47 | 20250218 | 181300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 48 | 20250218 | 181200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 49 | 20250218 | 181100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 50 | 20250218 | 181000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 51 | 20250218 | 180900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 52 | 20250218 | 180800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 53 | 20250218 | 180700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 54 | 20250218 | 180600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 55 | 20250218 | 180500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 56 | 20250218 | 180400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 57 | 20250218 | 180300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 58 | 20250218 | 180200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 59 | 20250218 | 180100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 60 | 20250218 | 180000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 61 | 20250218 | 175900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 62 | 20250218 | 175800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 29738 |
| 63 | 20250218 | 175700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 64 | 20250218 | 175600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 65 | 20250218 | 175500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 66 | 20250218 | 175400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 67 | 20250218 | 175300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 68 | 20250218 | 175200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 69 | 20250218 | 175100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 70 | 20250218 | 175000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 71 | 20250218 | 174900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 72 | 20250218 | 174800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 73 | 20250218 | 174700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 74 | 20250218 | 174600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 75 | 20250218 | 174500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 76 | 20250218 | 174400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 77 | 20250218 | 174300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 78 | 20250218 | 174200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 79 | 20250218 | 174100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 80 | 20250218 | 174000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 81 | 20250218 | 173900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 82 | 20250218 | 173800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 83 | 20250218 | 173700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 84 | 20250218 | 173600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 85 | 20250218 | 173500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 86 | 20250218 | 173400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 87 | 20250218 | 173300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 88 | 20250218 | 173200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 89 | 20250218 | 173100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 90 | 20250218 | 173000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 91 | 20250218 | 172900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 92 | 20250218 | 172800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 29738 |
| 93 | 20250218 | 172700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 94 | 20250218 | 172600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 95 | 20250218 | 172500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 96 | 20250218 | 172400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 97 | 20250218 | 172300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 98 | 20250218 | 172200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 99 | 20250218 | 172100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 100 | 20250218 | 172000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 101 | 20250218 | 171900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 102 | 20250218 | 171800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 103 | 20250218 | 171700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 104 | 20250218 | 171600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 105 | 20250218 | 171500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 106 | 20250218 | 171400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 107 | 20250218 | 171300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 108 | 20250218 | 171200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 109 | 20250218 | 171100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 110 | 20250218 | 171000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 111 | 20250218 | 170900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 112 | 20250218 | 170800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 113 | 20250218 | 170700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 114 | 20250218 | 170600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 115 | 20250218 | 170500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 116 | 20250218 | 170400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 117 | 20250218 | 170300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 118 | 20250218 | 170200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 119 | 20250218 | 170100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 120 | 20250218 | 170000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 121 | 20250218 | 165900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 122 | 20250218 | 165800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 29738 |
| 123 | 20250218 | 165700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 124 | 20250218 | 165600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 125 | 20250218 | 165500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 126 | 20250218 | 165400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 127 | 20250218 | 165300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 128 | 20250218 | 165200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 129 | 20250218 | 165100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 130 | 20250218 | 165000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 131 | 20250218 | 164900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 132 | 20250218 | 164800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 133 | 20250218 | 164700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 134 | 20250218 | 164600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 135 | 20250218 | 164500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 136 | 20250218 | 164400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 137 | 20250218 | 164300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 138 | 20250218 | 164200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 139 | 20250218 | 164100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 140 | 20250218 | 164000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 141 | 20250218 | 163900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 142 | 20250218 | 163800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 143 | 20250218 | 163700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 144 | 20250218 | 163600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 145 | 20250218 | 163500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 146 | 20250218 | 163400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 147 | 20250218 | 163300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 148 | 20250218 | 163200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 149 | 20250218 | 163100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 150 | 20250218 | 163000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 151 | 20250218 | 162900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 152 | 20250218 | 162800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 29738 |
| 153 | 20250218 | 162700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 154 | 20250218 | 162600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 155 | 20250218 | 162500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 156 | 20250218 | 162400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 157 | 20250218 | 162300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 158 | 20250218 | 162200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 159 | 20250218 | 162100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 160 | 20250218 | 162000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 161 | 20250218 | 161900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 162 | 20250218 | 161800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 163 | 20250218 | 161700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 164 | 20250218 | 161600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 165 | 20250218 | 161500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 166 | 20250218 | 161400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 167 | 20250218 | 161300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 168 | 20250218 | 161200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 169 | 20250218 | 161100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 170 | 20250218 | 161000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 171 | 20250218 | 160900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 172 | 20250218 | 160800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 173 | 20250218 | 160700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 174 | 20250218 | 160600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 175 | 20250218 | 160500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 176 | 20250218 | 160400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 177 | 20250218 | 160300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 178 | 20250218 | 160200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 179 | 20250218 | 160100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 180 | 20250218 | 160000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 181 | 20250218 | 155900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 182 | 20250218 | 155800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 29738 |
| 183 | 20250218 | 155700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 184 | 20250218 | 155600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 185 | 20250218 | 155500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 186 | 20250218 | 155400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 187 | 20250218 | 155300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 188 | 20250218 | 155200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 189 | 20250218 | 155100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 190 | 20250218 | 155000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 191 | 20250218 | 154900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 192 | 20250218 | 154800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 193 | 20250218 | 154700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 194 | 20250218 | 154600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 195 | 20250218 | 154500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 196 | 20250218 | 154400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 197 | 20250218 | 154300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 198 | 20250218 | 154200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 199 | 20250218 | 154100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 200 | 20250218 | 154000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 201 | 20250218 | 153900 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 202 | 20250218 | 153800 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 203 | 20250218 | 153700 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 204 | 20250218 | 153600 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 205 | 20250218 | 153500 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 206 | 20250218 | 153400 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 207 | 20250218 | 153300 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 208 | 20250218 | 153200 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 209 | 20250218 | 153100 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 0 |
| 210 | 20250218 | 153000 | 764959428000 | 643000 | 643000 | 643000 | 643000 | 29738 |
| 211 | 20250218 | 152900 | 745837894000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 212 | 20250218 | 152800 | 745837894000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 213 | 20250218 | 152700 | 745837894000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 214 | 20250218 | 152600 | 745837894000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 215 | 20250218 | 152500 | 745837894000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 216 | 20250218 | 152400 | 745837894000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 217 | 20250218 | 152300 | 745837894000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 218 | 20250218 | 152200 | 745837894000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 219 | 20250218 | 152100 | 745837894000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 220 | 20250218 | 152000 | 745837894000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 221 | 20250218 | 151900 | 745837894000 | 638000 | 637000 | 639000 | 637000 | 3059 |
| 222 | 20250218 | 151800 | 743885756000 | 637000 | 637000 | 638000 | 636000 | 4237 |
| 223 | 20250218 | 151700 | 741187231000 | 637000 | 638000 | 639000 | 636000 | 2906 |
| 224 | 20250218 | 151600 | 739334899000 | 638000 | 639000 | 639000 | 638000 | 1842 |
| 225 | 20250218 | 151500 | 738159306000 | 639000 | 638000 | 639000 | 638000 | 1731 |
| 226 | 20250218 | 151400 | 737053489000 | 639000 | 639000 | 639000 | 638000 | 1293 |
| 227 | 20250218 | 151300 | 736228153000 | 638000 | 638000 | 639000 | 638000 | 1442 |
| 228 | 20250218 | 151200 | 735307678000 | 638000 | 640000 | 641000 | 638000 | 4646 |
| 229 | 20250218 | 151100 | 732335056000 | 641000 | 641000 | 641000 | 640000 | 2360 |
| 230 | 20250218 | 151000 | 730823831000 | 641000 | 640000 | 641000 | 640000 | 887 |
| 231 | 20250218 | 150900 | 730255496000 | 640000 | 639000 | 641000 | 639000 | 4254 |
| 232 | 20250218 | 150800 | 727534539000 | 640000 | 639000 | 640000 | 639000 | 2383 |
| 233 | 20250218 | 150700 | 726009605000 | 639000 | 638000 | 640000 | 638000 | 1958 |
| 234 | 20250218 | 150600 | 724757052000 | 639000 | 639000 | 639000 | 638000 | 2930 |
| 235 | 20250218 | 150500 | 722885660000 | 639000 | 639000 | 639000 | 638000 | 748 |
| 236 | 20250218 | 150400 | 722408059000 | 639000 | 638000 | 639000 | 638000 | 1363 |
| 237 | 20250218 | 150300 | 721537834000 | 639000 | 640000 | 641000 | 638000 | 4948 |
| 238 | 20250218 | 150200 | 718373184000 | 640000 | 640000 | 640000 | 639000 | 1649 |
| 239 | 20250218 | 150100 | 717318183000 | 640000 | 640000 | 640000 | 639000 | 2936 |
| 240 | 20250218 | 150000 | 715439482000 | 640000 | 640000 | 640000 | 639000 | 2918 |
| 241 | 20250218 | 145900 | 713572561000 | 640000 | 639000 | 640000 | 638000 | 3657 |
| 242 | 20250218 | 145800 | 711236047000 | 638000 | 638000 | 639000 | 638000 | 840 |
| 243 | 20250218 | 145700 | 710699909000 | 638000 | 639000 | 639000 | 638000 | 2076 |
| 244 | 20250218 | 145600 | 709375211000 | 639000 | 635000 | 639000 | 635000 | 10451 |
| 245 | 20250218 | 145500 | 702710898000 | 636000 | 633000 | 636000 | 632000 | 11324 |
| 246 | 20250218 | 145400 | 695532288000 | 632000 | 632000 | 633000 | 632000 | 466 |
| 247 | 20250218 | 145300 | 695237711000 | 632000 | 632000 | 633000 | 632000 | 1256 |
| 248 | 20250218 | 145200 | 694443607000 | 632000 | 632000 | 633000 | 632000 | 578 |
| 249 | 20250218 | 145100 | 694078057000 | 632000 | 632000 | 633000 | 632000 | 346 |
| 250 | 20250218 | 145000 | 693859356000 | 632000 | 632000 | 633000 | 632000 | 597 |
| 251 | 20250218 | 144900 | 693481924000 | 633000 | 632000 | 633000 | 632000 | 1508 |
| 252 | 20250218 | 144800 | 692527633000 | 632000 | 632000 | 633000 | 632000 | 319 |
| 253 | 20250218 | 144700 | 692325991000 | 632000 | 632000 | 633000 | 631000 | 1322 |
| 254 | 20250218 | 144600 | 691490563000 | 632000 | 631000 | 632000 | 631000 | 719 |
| 255 | 20250218 | 144500 | 691036471000 | 631000 | 632000 | 632000 | 631000 | 680 |
| 256 | 20250218 | 144400 | 690606984000 | 632000 | 631000 | 632000 | 631000 | 990 |
| 257 | 20250218 | 144300 | 689981565000 | 631000 | 632000 | 633000 | 631000 | 659 |
| 258 | 20250218 | 144200 | 689565097000 | 632000 | 632000 | 633000 | 632000 | 1560 |
| 259 | 20250218 | 144100 | 688578995000 | 632000 | 632000 | 633000 | 632000 | 792 |
| 260 | 20250218 | 144000 | 688078420000 | 632000 | 633000 | 634000 | 632000 | 1630 |
| 261 | 20250218 | 143900 | 687046643000 | 633000 | 633000 | 634000 | 633000 | 1201 |
| 262 | 20250218 | 143800 | 686285500000 | 633000 | 633000 | 634000 | 633000 | 398 |
| 263 | 20250218 | 143700 | 686033487000 | 633000 | 634000 | 634000 | 633000 | 495 |
| 264 | 20250218 | 143600 | 685720027000 | 634000 | 633000 | 634000 | 633000 | 431 |
| 265 | 20250218 | 143500 | 685447119000 | 633000 | 634000 | 634000 | 633000 | 564 |
| 266 | 20250218 | 143400 | 685090049000 | 633000 | 634000 | 634000 | 633000 | 362 |
| 267 | 20250218 | 143300 | 684860795000 | 634000 | 633000 | 634000 | 633000 | 573 |
| 268 | 20250218 | 143200 | 684497755000 | 634000 | 634000 | 634000 | 633000 | 375 |
| 269 | 20250218 | 143100 | 684260227000 | 634000 | 633000 | 634000 | 633000 | 551 |
| 270 | 20250218 | 143000 | 683911212000 | 633000 | 632000 | 634000 | 632000 | 1730 |
| 271 | 20250218 | 142900 | 682816157000 | 632000 | 632000 | 633000 | 632000 | 395 |
| 272 | 20250218 | 142800 | 682566396000 | 632000 | 633000 | 633000 | 632000 | 344 |
| 273 | 20250218 | 142700 | 682348907000 | 633000 | 632000 | 633000 | 631000 | 448 |
| 274 | 20250218 | 142600 | 682065660000 | 632000 | 633000 | 633000 | 632000 | 688 |
| 275 | 20250218 | 142500 | 681630777000 | 632000 | 631000 | 633000 | 631000 | 2124 |
| 276 | 20250218 | 142400 | 680289109000 | 632000 | 632000 | 632000 | 631000 | 1399 |
| 277 | 20250218 | 142300 | 679406215000 | 632000 | 632000 | 633000 | 631000 | 2537 |
| 278 | 20250218 | 142200 | 677802384000 | 632000 | 632000 | 633000 | 632000 | 791 |
| 279 | 20250218 | 142100 | 677302356000 | 633000 | 632000 | 633000 | 631000 | 960 |
| 280 | 20250218 | 142000 | 676695613000 | 632000 | 632000 | 633000 | 631000 | 1227 |
| 281 | 20250218 | 141900 | 675920371000 | 632000 | 633000 | 634000 | 632000 | 3045 |
| 282 | 20250218 | 141800 | 673993789000 | 633000 | 634000 | 634000 | 633000 | 468 |
| 283 | 20250218 | 141700 | 673697364000 | 633000 | 633000 | 634000 | 633000 | 596 |
| 284 | 20250218 | 141600 | 673319909000 | 633000 | 633000 | 634000 | 633000 | 1309 |
| 285 | 20250218 | 141500 | 672490910000 | 633000 | 634000 | 635000 | 633000 | 2405 |
| 286 | 20250218 | 141400 | 670967041000 | 634000 | 634000 | 635000 | 633000 | 624 |
| 287 | 20250218 | 141300 | 670571489000 | 633000 | 634000 | 634000 | 633000 | 426 |
| 288 | 20250218 | 141200 | 670301670000 | 634000 | 633000 | 635000 | 633000 | 877 |
| 289 | 20250218 | 141100 | 669745802000 | 634000 | 633000 | 634000 | 633000 | 471 |
| 290 | 20250218 | 141000 | 669447513000 | 634000 | 634000 | 634000 | 633000 | 666 |
| 291 | 20250218 | 140900 | 669025489000 | 633000 | 634000 | 634000 | 633000 | 644 |
| 292 | 20250218 | 140800 | 668617589000 | 633000 | 634000 | 635000 | 633000 | 1948 |
| 293 | 20250218 | 140700 | 667383058000 | 634000 | 634000 | 635000 | 634000 | 560 |
| 294 | 20250218 | 140600 | 667027703000 | 634000 | 634000 | 635000 | 634000 | 486 |
| 295 | 20250218 | 140500 | 666719263000 | 634000 | 634000 | 635000 | 634000 | 458 |
| 296 | 20250218 | 140400 | 666428760000 | 635000 | 634000 | 635000 | 634000 | 415 |
| 297 | 20250218 | 140300 | 666165498000 | 634000 | 635000 | 636000 | 633000 | 4609 |
| 298 | 20250218 | 140200 | 663245312000 | 635000 | 634000 | 636000 | 634000 | 4861 |
| 299 | 20250218 | 140100 | 660160606000 | 634000 | 635000 | 635000 | 634000 | 1994 |
| 300 | 20250218 | 140000 | 658894771000 | 634000 | 635000 | 635000 | 634000 | 587 |
| 301 | 20250218 | 135900 | 658522454000 | 634000 | 634000 | 635000 | 634000 | 229 |
| 302 | 20250218 | 135800 | 658377145000 | 635000 | 633000 | 635000 | 633000 | 606 |
| 303 | 20250218 | 135700 | 657993053000 | 634000 | 634000 | 634000 | 633000 | 861 |
| 304 | 20250218 | 135600 | 657447440000 | 634000 | 634000 | 634000 | 633000 | 357 |
| 305 | 20250218 | 135500 | 657221171000 | 633000 | 634000 | 634000 | 633000 | 329 |
| 306 | 20250218 | 135400 | 657012739000 | 633000 | 633000 | 634000 | 633000 | 1427 |
| 307 | 20250218 | 135300 | 656109165000 | 632000 | 632000 | 633000 | 632000 | 478 |
| 308 | 20250218 | 135200 | 655806733000 | 632000 | 632000 | 633000 | 632000 | 375 |
| 309 | 20250218 | 135100 | 655569692000 | 633000 | 632000 | 633000 | 632000 | 901 |
| 310 | 20250218 | 135000 | 655000150000 | 633000 | 633000 | 634000 | 632000 | 1068 |
| 311 | 20250218 | 134900 | 654324280000 | 633000 | 634000 | 634000 | 633000 | 1880 |
| 312 | 20250218 | 134800 | 653134004000 | 634000 | 634000 | 634000 | 633000 | 554 |
| 313 | 20250218 | 134700 | 652782846000 | 634000 | 635000 | 636000 | 633000 | 2515 |
| 314 | 20250218 | 134600 | 651186973000 | 635000 | 634000 | 636000 | 634000 | 7741 |
| 315 | 20250218 | 134500 | 646273489000 | 634000 | 634000 | 634000 | 633000 | 583 |
| 316 | 20250218 | 134400 | 645904006000 | 633000 | 632000 | 634000 | 632000 | 1411 |
| 317 | 20250218 | 134300 | 645010387000 | 632000 | 633000 | 633000 | 632000 | 479 |
| 318 | 20250218 | 134200 | 644707424000 | 632000 | 633000 | 633000 | 632000 | 583 |
| 319 | 20250218 | 134100 | 644338556000 | 632000 | 632000 | 633000 | 632000 | 724 |
| 320 | 20250218 | 134000 | 643880721000 | 632000 | 633000 | 633000 | 632000 | 495 |
| 321 | 20250218 | 133900 | 643567560000 | 633000 | 633000 | 633000 | 632000 | 1863 |
| 322 | 20250218 | 133800 | 642388969000 | 633000 | 632000 | 633000 | 632000 | 703 |
| 323 | 20250218 | 133700 | 641944204000 | 633000 | 633000 | 633000 | 632000 | 940 |
| 324 | 20250218 | 133600 | 641349581000 | 633000 | 632000 | 633000 | 632000 | 607 |
| 325 | 20250218 | 133500 | 640965517000 | 632000 | 631000 | 633000 | 631000 | 1683 |
| 326 | 20250218 | 133400 | 639901963000 | 632000 | 631000 | 632000 | 630000 | 651 |
| 327 | 20250218 | 133300 | 639491093000 | 631000 | 631000 | 631000 | 630000 | 2270 |
| 328 | 20250218 | 133200 | 638059009000 | 630000 | 630000 | 631000 | 630000 | 638 |
| 329 | 20250218 | 133100 | 637656950000 | 631000 | 630000 | 631000 | 630000 | 281 |
| 330 | 20250218 | 133000 | 637479834000 | 630000 | 630000 | 631000 | 630000 | 379 |
| 331 | 20250218 | 132900 | 637240858000 | 631000 | 630000 | 631000 | 630000 | 522 |
| 332 | 20250218 | 132800 | 636911820000 | 630000 | 630000 | 631000 | 630000 | 680 |
| 333 | 20250218 | 132700 | 636483354000 | 630000 | 630000 | 631000 | 630000 | 1314 |
| 334 | 20250218 | 132600 | 635655275000 | 631000 | 630000 | 631000 | 630000 | 502 |
| 335 | 20250218 | 132500 | 635338643000 | 631000 | 631000 | 631000 | 630000 | 864 |
| 336 | 20250218 | 132400 | 634794066000 | 631000 | 630000 | 631000 | 629000 | 1567 |
| 337 | 20250218 | 132300 | 633806579000 | 630000 | 630000 | 630000 | 629000 | 1483 |
| 338 | 20250218 | 132200 | 632872382000 | 630000 | 630000 | 632000 | 629000 | 7397 |
| 339 | 20250218 | 132100 | 628210609000 | 630000 | 628000 | 630000 | 628000 | 2584 |
| 340 | 20250218 | 132000 | 626585086000 | 629000 | 628000 | 629000 | 628000 | 1079 |
| 341 | 20250218 | 131900 | 625906480000 | 628000 | 629000 | 630000 | 628000 | 696 |
| 342 | 20250218 | 131800 | 625469014000 | 629000 | 629000 | 630000 | 628000 | 1976 |
| 343 | 20250218 | 131700 | 624226222000 | 628000 | 626000 | 629000 | 625000 | 4626 |
| 344 | 20250218 | 131600 | 621325802000 | 625000 | 626000 | 626000 | 624000 | 939 |
| 345 | 20250218 | 131500 | 620738856000 | 625000 | 625000 | 626000 | 625000 | 354 |
| 346 | 20250218 | 131400 | 620517566000 | 626000 | 625000 | 626000 | 625000 | 293 |
| 347 | 20250218 | 131300 | 620334327000 | 625000 | 626000 | 626000 | 625000 | 214 |
| 348 | 20250218 | 131200 | 620200515000 | 625000 | 625000 | 626000 | 625000 | 229 |
| 349 | 20250218 | 131100 | 620057353000 | 625000 | 625000 | 626000 | 625000 | 375 |
| 350 | 20250218 | 131000 | 619822960000 | 625000 | 625000 | 626000 | 624000 | 1414 |
| 351 | 20250218 | 130900 | 618939172000 | 625000 | 626000 | 626000 | 625000 | 373 |
| 352 | 20250218 | 130800 | 618705821000 | 625000 | 626000 | 626000 | 625000 | 276 |
| 353 | 20250218 | 130700 | 618533147000 | 626000 | 624000 | 626000 | 624000 | 3253 |
| 354 | 20250218 | 130600 | 616499840000 | 625000 | 622000 | 625000 | 622000 | 1456 |
| 355 | 20250218 | 130500 | 615591611000 | 622000 | 622000 | 623000 | 622000 | 241 |
| 356 | 20250218 | 130400 | 615441605000 | 622000 | 622000 | 623000 | 621000 | 623 |
| 357 | 20250218 | 130300 | 615054071000 | 622000 | 622000 | 623000 | 622000 | 552 |
| 358 | 20250218 | 130200 | 614710636000 | 622000 | 621000 | 623000 | 621000 | 864 |
| 359 | 20250218 | 130100 | 614173175000 | 621000 | 622000 | 623000 | 621000 | 978 |
| 360 | 20250218 | 130000 | 613564816000 | 622000 | 622000 | 623000 | 622000 | 198 |
| 361 | 20250218 | 125900 | 613441625000 | 623000 | 622000 | 623000 | 622000 | 212 |
| 362 | 20250218 | 125800 | 613309725000 | 623000 | 625000 | 626000 | 622000 | 3643 |
| 363 | 20250218 | 125700 | 611035392000 | 625000 | 626000 | 626000 | 625000 | 353 |
| 364 | 20250218 | 125600 | 610814600000 | 626000 | 626000 | 626000 | 625000 | 312 |
| 365 | 20250218 | 125500 | 610619402000 | 625000 | 626000 | 626000 | 625000 | 222 |
| 366 | 20250218 | 125400 | 610480489000 | 625000 | 625000 | 626000 | 625000 | 429 |
| 367 | 20250218 | 125300 | 610212080000 | 625000 | 626000 | 626000 | 625000 | 301 |
| 368 | 20250218 | 125200 | 610023840000 | 626000 | 625000 | 626000 | 625000 | 161 |
| 369 | 20250218 | 125100 | 609923116000 | 626000 | 626000 | 626000 | 625000 | 360 |
| 370 | 20250218 | 125000 | 609697970000 | 625000 | 625000 | 626000 | 624000 | 2707 |
| 371 | 20250218 | 124900 | 608005153000 | 624000 | 624000 | 625000 | 624000 | 236 |
| 372 | 20250218 | 124800 | 607857726000 | 625000 | 624000 | 625000 | 624000 | 148 |
| 373 | 20250218 | 124700 | 607765300000 | 625000 | 624000 | 625000 | 624000 | 121 |
| 374 | 20250218 | 124600 | 607689765000 | 624000 | 624000 | 625000 | 624000 | 261 |
| 375 | 20250218 | 124500 | 607526874000 | 625000 | 624000 | 625000 | 623000 | 240 |
| 376 | 20250218 | 124400 | 607377084000 | 624000 | 624000 | 625000 | 623000 | 558 |
| 377 | 20250218 | 124300 | 607028805000 | 624000 | 624000 | 624000 | 623000 | 689 |
| 378 | 20250218 | 124200 | 606598959000 | 624000 | 624000 | 625000 | 623000 | 744 |
| 379 | 20250218 | 124100 | 606134838000 | 625000 | 625000 | 625000 | 624000 | 1133 |
| 380 | 20250218 | 124000 | 605427762000 | 625000 | 625000 | 625000 | 624000 | 332 |
| 381 | 20250218 | 123900 | 605220434000 | 625000 | 625000 | 625000 | 624000 | 1142 |
| 382 | 20250218 | 123800 | 604506745000 | 625000 | 625000 | 625000 | 624000 | 738 |
| 383 | 20250218 | 123700 | 604046012000 | 625000 | 625000 | 626000 | 624000 | 552 |
| 384 | 20250218 | 123600 | 603700975000 | 625000 | 626000 | 626000 | 625000 | 524 |
| 385 | 20250218 | 123500 | 603373348000 | 626000 | 624000 | 626000 | 624000 | 800 |
| 386 | 20250218 | 123400 | 602873413000 | 624000 | 624000 | 625000 | 624000 | 125 |
| 387 | 20250218 | 123300 | 602795339000 | 624000 | 624000 | 625000 | 623000 | 1279 |
| 388 | 20250218 | 123200 | 601996569000 | 623000 | 623000 | 624000 | 623000 | 331 |
| 389 | 20250218 | 123100 | 601790291000 | 624000 | 623000 | 624000 | 623000 | 237 |
| 390 | 20250218 | 123000 | 601642581000 | 623000 | 623000 | 624000 | 622000 | 226 |
| 391 | 20250218 | 122900 | 601501849000 | 623000 | 624000 | 625000 | 623000 | 824 |
| 392 | 20250218 | 122800 | 600987876000 | 625000 | 623000 | 625000 | 623000 | 280 |
| 393 | 20250218 | 122700 | 600813216000 | 623000 | 624000 | 625000 | 623000 | 662 |
| 394 | 20250218 | 122600 | 600400159000 | 624000 | 624000 | 625000 | 624000 | 324 |
| 395 | 20250218 | 122500 | 600197956000 | 624000 | 624000 | 625000 | 624000 | 299 |
| 396 | 20250218 | 122400 | 600011348000 | 624000 | 623000 | 625000 | 623000 | 758 |
| 397 | 20250218 | 122300 | 599537808000 | 623000 | 625000 | 625000 | 623000 | 648 |
| 398 | 20250218 | 122200 | 599133396000 | 625000 | 621000 | 625000 | 621000 | 2685 |
| 399 | 20250218 | 122100 | 597460865000 | 621000 | 621000 | 622000 | 621000 | 250 |
| 400 | 20250218 | 122000 | 597305506000 | 622000 | 621000 | 623000 | 621000 | 412 |
| 401 | 20250218 | 121900 | 597049457000 | 621000 | 622000 | 623000 | 621000 | 1489 |
| 402 | 20250218 | 121800 | 596122801000 | 621000 | 622000 | 623000 | 621000 | 1207 |
| 403 | 20250218 | 121700 | 595372163000 | 623000 | 624000 | 624000 | 622000 | 1533 |
| 404 | 20250218 | 121600 | 594417064000 | 623000 | 624000 | 625000 | 623000 | 1051 |
| 405 | 20250218 | 121500 | 593761123000 | 624000 | 624000 | 625000 | 624000 | 422 |
| 406 | 20250218 | 121400 | 593497577000 | 625000 | 624000 | 625000 | 624000 | 377 |
| 407 | 20250218 | 121300 | 593262286000 | 624000 | 626000 | 626000 | 624000 | 1373 |
| 408 | 20250218 | 121200 | 592404072000 | 625000 | 625000 | 626000 | 625000 | 248 |
| 409 | 20250218 | 121100 | 592248894000 | 626000 | 625000 | 627000 | 625000 | 1316 |
| 410 | 20250218 | 121000 | 591425155000 | 626000 | 626000 | 627000 | 625000 | 993 |
| 411 | 20250218 | 120900 | 590803549000 | 625000 | 624000 | 626000 | 624000 | 2194 |
| 412 | 20250218 | 120800 | 589432014000 | 625000 | 624000 | 625000 | 624000 | 824 |
| 413 | 20250218 | 120700 | 588917768000 | 624000 | 624000 | 625000 | 623000 | 2031 |
| 414 | 20250218 | 120600 | 587650381000 | 624000 | 624000 | 624000 | 623000 | 292 |
| 415 | 20250218 | 120500 | 587468305000 | 623000 | 622000 | 624000 | 622000 | 2196 |
| 416 | 20250218 | 120400 | 586100168000 | 623000 | 622000 | 623000 | 622000 | 194 |
| 417 | 20250218 | 120300 | 585979391000 | 623000 | 623000 | 623000 | 622000 | 301 |
| 418 | 20250218 | 120200 | 585792132000 | 622000 | 621000 | 623000 | 621000 | 752 |
| 419 | 20250218 | 120100 | 585324393000 | 622000 | 622000 | 622000 | 621000 | 432 |
| 420 | 20250218 | 120000 | 585055813000 | 621000 | 620000 | 622000 | 620000 | 1474 |
| 421 | 20250218 | 115900 | 584140440000 | 620000 | 620000 | 621000 | 620000 | 295 |
| 422 | 20250218 | 115800 | 583957410000 | 620000 | 622000 | 623000 | 620000 | 1880 |
| 423 | 20250218 | 115700 | 582788645000 | 623000 | 622000 | 623000 | 622000 | 289 |
| 424 | 20250218 | 115600 | 582608816000 | 623000 | 622000 | 623000 | 622000 | 595 |
| 425 | 20250218 | 115500 | 582238655000 | 623000 | 623000 | 624000 | 623000 | 1416 |
| 426 | 20250218 | 115400 | 581356428000 | 624000 | 623000 | 624000 | 623000 | 381 |
| 427 | 20250218 | 115300 | 581118915000 | 623000 | 623000 | 624000 | 623000 | 402 |
| 428 | 20250218 | 115200 | 580868143000 | 624000 | 622000 | 624000 | 622000 | 1428 |
| 429 | 20250218 | 115100 | 579978332000 | 622000 | 620000 | 623000 | 620000 | 3740 |
| 430 | 20250218 | 115000 | 577653375000 | 620000 | 620000 | 621000 | 620000 | 839 |
| 431 | 20250218 | 114900 | 577133026000 | 620000 | 620000 | 621000 | 620000 | 837 |
| 432 | 20250218 | 114800 | 576613856000 | 621000 | 621000 | 622000 | 620000 | 1276 |
| 433 | 20250218 | 114700 | 575821554000 | 622000 | 621000 | 622000 | 621000 | 237 |
| 434 | 20250218 | 114600 | 575674258000 | 622000 | 621000 | 622000 | 620000 | 422 |
| 435 | 20250218 | 114500 | 575412047000 | 621000 | 622000 | 623000 | 620000 | 2633 |
| 436 | 20250218 | 114400 | 573775852000 | 623000 | 622000 | 623000 | 620000 | 1923 |
| 437 | 20250218 | 114300 | 572579547000 | 621000 | 621000 | 621000 | 620000 | 1227 |
| 438 | 20250218 | 114200 | 571817821000 | 620000 | 619000 | 621000 | 618000 | 1606 |
| 439 | 20250218 | 114100 | 570822194000 | 619000 | 618000 | 619000 | 618000 | 489 |
| 440 | 20250218 | 114000 | 570519627000 | 619000 | 619000 | 619000 | 618000 | 910 |
| 441 | 20250218 | 113900 | 569956492000 | 619000 | 620000 | 622000 | 619000 | 3634 |
| 442 | 20250218 | 113800 | 567701718000 | 621000 | 620000 | 621000 | 619000 | 1229 |
| 443 | 20250218 | 113700 | 566938745000 | 620000 | 618000 | 621000 | 617000 | 5471 |
| 444 | 20250218 | 113600 | 563551200000 | 618000 | 617000 | 618000 | 617000 | 384 |
| 445 | 20250218 | 113500 | 563314144000 | 617000 | 618000 | 618000 | 617000 | 596 |
| 446 | 20250218 | 113400 | 562946290000 | 618000 | 617000 | 619000 | 616000 | 1148 |
| 447 | 20250218 | 113300 | 562237261000 | 617000 | 619000 | 620000 | 616000 | 3945 |
| 448 | 20250218 | 113200 | 559798484000 | 619000 | 618000 | 620000 | 617000 | 2150 |
| 449 | 20250218 | 113100 | 558468677000 | 617000 | 616000 | 618000 | 615000 | 2573 |
| 450 | 20250218 | 113000 | 556882356000 | 616000 | 614000 | 616000 | 614000 | 1257 |
| 451 | 20250218 | 112900 | 556109549000 | 615000 | 615000 | 617000 | 614000 | 1726 |
| 452 | 20250218 | 112800 | 555047393000 | 616000 | 616000 | 617000 | 614000 | 3710 |
| 453 | 20250218 | 112700 | 552763782000 | 616000 | 614000 | 617000 | 614000 | 1536 |
| 454 | 20250218 | 112600 | 551818722000 | 614000 | 614000 | 615000 | 613000 | 985 |
| 455 | 20250218 | 112500 | 551213472000 | 613000 | 615000 | 615000 | 613000 | 2532 |
| 456 | 20250218 | 112400 | 549658534000 | 615000 | 615000 | 616000 | 614000 | 3064 |
| 457 | 20250218 | 112300 | 547773994000 | 614000 | 611000 | 615000 | 609000 | 11884 |
| 458 | 20250218 | 112200 | 540506999000 | 611000 | 617000 | 618000 | 611000 | 9551 |
| 459 | 20250218 | 112100 | 534638896000 | 617000 | 618000 | 619000 | 617000 | 1359 |
| 460 | 20250218 | 112000 | 533799694000 | 618000 | 616000 | 619000 | 616000 | 5897 |
| 461 | 20250218 | 111900 | 530157575000 | 616000 | 622000 | 622000 | 616000 | 16315 |
| 462 | 20250218 | 111800 | 520055499000 | 622000 | 622000 | 624000 | 621000 | 4953 |
| 463 | 20250218 | 111700 | 516973374000 | 622000 | 624000 | 625000 | 622000 | 4202 |
| 464 | 20250218 | 111600 | 514355837000 | 624000 | 630000 | 630000 | 624000 | 10683 |
| 465 | 20250218 | 111500 | 507659893000 | 629000 | 630000 | 630000 | 629000 | 576 |
| 466 | 20250218 | 111400 | 507297202000 | 630000 | 629000 | 631000 | 629000 | 1038 |
| 467 | 20250218 | 111300 | 506643384000 | 629000 | 629000 | 630000 | 629000 | 789 |
| 468 | 20250218 | 111200 | 506146590000 | 629000 | 629000 | 630000 | 629000 | 530 |
| 469 | 20250218 | 111100 | 505813016000 | 629000 | 629000 | 630000 | 629000 | 632 |
| 470 | 20250218 | 111000 | 505414975000 | 629000 | 630000 | 630000 | 629000 | 2182 |
| 471 | 20250218 | 110900 | 504042040000 | 629000 | 633000 | 634000 | 629000 | 4701 |
| 472 | 20250218 | 110800 | 501072708000 | 633000 | 633000 | 634000 | 633000 | 328 |
| 473 | 20250218 | 110700 | 500865014000 | 634000 | 633000 | 634000 | 633000 | 371 |
| 474 | 20250218 | 110600 | 500629965000 | 633000 | 632000 | 634000 | 632000 | 550 |
| 475 | 20250218 | 110500 | 500281772000 | 632000 | 632000 | 633000 | 632000 | 867 |
| 476 | 20250218 | 110400 | 499733123000 | 633000 | 632000 | 633000 | 632000 | 393 |
| 477 | 20250218 | 110300 | 499484506000 | 633000 | 632000 | 633000 | 632000 | 539 |
| 478 | 20250218 | 110200 | 499143773000 | 633000 | 630000 | 633000 | 630000 | 2169 |
| 479 | 20250218 | 110100 | 497774039000 | 630000 | 630000 | 631000 | 630000 | 479 |
| 480 | 20250218 | 110000 | 497472187000 | 631000 | 630000 | 631000 | 630000 | 401 |
| 481 | 20250218 | 105900 | 497219331000 | 630000 | 630000 | 631000 | 630000 | 2814 |
| 482 | 20250218 | 105800 | 495445498000 | 630000 | 631000 | 632000 | 630000 | 2875 |
| 483 | 20250218 | 105700 | 493631898000 | 631000 | 631000 | 632000 | 631000 | 862 |
| 484 | 20250218 | 105600 | 493087526000 | 631000 | 633000 | 633000 | 631000 | 3197 |
| 485 | 20250218 | 105500 | 491067591000 | 632000 | 633000 | 633000 | 632000 | 387 |
| 486 | 20250218 | 105400 | 490822820000 | 632000 | 632000 | 633000 | 632000 | 327 |
| 487 | 20250218 | 105300 | 490616020000 | 632000 | 632000 | 633000 | 632000 | 227 |
| 488 | 20250218 | 105200 | 490472437000 | 632000 | 633000 | 633000 | 632000 | 373 |
| 489 | 20250218 | 105100 | 490236617000 | 633000 | 632000 | 633000 | 632000 | 699 |
| 490 | 20250218 | 105000 | 489794578000 | 632000 | 632000 | 633000 | 632000 | 443 |
| 491 | 20250218 | 104900 | 489514405000 | 632000 | 631000 | 633000 | 631000 | 1307 |
| 492 | 20250218 | 104800 | 488688385000 | 631000 | 633000 | 633000 | 631000 | 2826 |
| 493 | 20250218 | 104700 | 486903833000 | 632000 | 632000 | 634000 | 632000 | 977 |
| 494 | 20250218 | 104600 | 486285471000 | 633000 | 633000 | 634000 | 632000 | 1593 |
| 495 | 20250218 | 104500 | 485277298000 | 634000 | 637000 | 637000 | 633000 | 3023 |
| 496 | 20250218 | 104400 | 483357209000 | 636000 | 635000 | 637000 | 635000 | 1872 |
| 497 | 20250218 | 104300 | 482166421000 | 636000 | 635000 | 636000 | 635000 | 3255 |
| 498 | 20250218 | 104200 | 480096693000 | 635000 | 634000 | 636000 | 634000 | 1026 |
| 499 | 20250218 | 104100 | 479445273000 | 635000 | 634000 | 635000 | 633000 | 580 |
| 500 | 20250218 | 104000 | 479077489000 | 634000 | 634000 | 635000 | 634000 | 1446 |
| 501 | 20250218 | 103900 | 478159632000 | 635000 | 634000 | 635000 | 633000 | 748 |
| 502 | 20250218 | 103800 | 477685404000 | 633000 | 633000 | 635000 | 633000 | 1368 |
| 503 | 20250218 | 103700 | 476818191000 | 633000 | 631000 | 633000 | 631000 | 1299 |
| 504 | 20250218 | 103600 | 475997558000 | 631000 | 631000 | 632000 | 631000 | 1607 |
| 505 | 20250218 | 103500 | 474983317000 | 631000 | 632000 | 633000 | 631000 | 1228 |
| 506 | 20250218 | 103400 | 474207193000 | 632000 | 633000 | 634000 | 632000 | 1915 |
| 507 | 20250218 | 103300 | 472995575000 | 633000 | 633000 | 634000 | 633000 | 453 |
| 508 | 20250218 | 103200 | 472708658000 | 633000 | 634000 | 635000 | 633000 | 711 |
| 509 | 20250218 | 103100 | 472257953000 | 634000 | 634000 | 635000 | 633000 | 1004 |
| 510 | 20250218 | 103000 | 471621350000 | 634000 | 635000 | 635000 | 634000 | 1343 |
| 511 | 20250218 | 102900 | 470769762000 | 634000 | 635000 | 636000 | 634000 | 765 |
| 512 | 20250218 | 102800 | 470284067000 | 635000 | 634000 | 636000 | 634000 | 1355 |
| 513 | 20250218 | 102700 | 469423772000 | 634000 | 632000 | 635000 | 632000 | 856 |
| 514 | 20250218 | 102600 | 468881374000 | 633000 | 636000 | 636000 | 632000 | 3112 |
| 515 | 20250218 | 102500 | 466906898000 | 636000 | 636000 | 636000 | 635000 | 1174 |
| 516 | 20250218 | 102400 | 466161024000 | 636000 | 634000 | 636000 | 634000 | 1209 |
| 517 | 20250218 | 102300 | 465393424000 | 635000 | 634000 | 635000 | 633000 | 472 |
| 518 | 20250218 | 102200 | 465094088000 | 634000 | 634000 | 635000 | 633000 | 3321 |
| 519 | 20250218 | 102100 | 462989889000 | 634000 | 635000 | 637000 | 634000 | 7805 |
| 520 | 20250218 | 102000 | 458027302000 | 635000 | 636000 | 636000 | 634000 | 1765 |
| 521 | 20250218 | 101900 | 456905972000 | 636000 | 636000 | 636000 | 633000 | 1235 |
| 522 | 20250218 | 101800 | 456121978000 | 636000 | 633000 | 636000 | 633000 | 2934 |
| 523 | 20250218 | 101700 | 454259752000 | 634000 | 634000 | 635000 | 633000 | 1307 |
| 524 | 20250218 | 101600 | 453431182000 | 634000 | 632000 | 635000 | 632000 | 3226 |
| 525 | 20250218 | 101500 | 451387201000 | 633000 | 632000 | 633000 | 632000 | 635 |
| 526 | 20250218 | 101400 | 450985844000 | 632000 | 631000 | 633000 | 631000 | 1086 |
| 527 | 20250218 | 101300 | 450299754000 | 632000 | 632000 | 632000 | 631000 | 429 |
| 528 | 20250218 | 101200 | 450028958000 | 632000 | 631000 | 633000 | 631000 | 1360 |
| 529 | 20250218 | 101100 | 449170071000 | 631000 | 634000 | 635000 | 631000 | 3822 |
| 530 | 20250218 | 101000 | 446751157000 | 634000 | 634000 | 636000 | 634000 | 1555 |
| 531 | 20250218 | 100900 | 445764464000 | 635000 | 637000 | 637000 | 633000 | 2906 |
| 532 | 20250218 | 100800 | 443920105000 | 636000 | 634000 | 636000 | 633000 | 4582 |
| 533 | 20250218 | 100700 | 441011051000 | 633000 | 633000 | 634000 | 633000 | 1254 |
| 534 | 20250218 | 100600 | 440216305000 | 633000 | 634000 | 634000 | 633000 | 1047 |
| 535 | 20250218 | 100500 | 439553040000 | 634000 | 633000 | 634000 | 632000 | 2789 |
| 536 | 20250218 | 100400 | 437787354000 | 633000 | 634000 | 634000 | 632000 | 1779 |
| 537 | 20250218 | 100300 | 436661537000 | 633000 | 630000 | 634000 | 629000 | 3979 |
| 538 | 20250218 | 100200 | 434146803000 | 630000 | 628000 | 630000 | 628000 | 704 |
| 539 | 20250218 | 100100 | 433703660000 | 628000 | 627000 | 630000 | 627000 | 1665 |
| 540 | 20250218 | 100000 | 432657502000 | 627000 | 629000 | 630000 | 626000 | 2951 |
| 541 | 20250218 | 095900 | 430806429000 | 629000 | 632000 | 632000 | 628000 | 4599 |
| 542 | 20250218 | 095800 | 427909520000 | 631000 | 631000 | 632000 | 630000 | 1772 |
| 543 | 20250218 | 095700 | 426790707000 | 631000 | 630000 | 631000 | 630000 | 1412 |
| 544 | 20250218 | 095600 | 425900294000 | 631000 | 630000 | 632000 | 629000 | 5853 |
| 545 | 20250218 | 095500 | 422212895000 | 630000 | 628000 | 630000 | 628000 | 1864 |
| 546 | 20250218 | 095400 | 421040782000 | 628000 | 628000 | 629000 | 627000 | 1930 |
| 547 | 20250218 | 095300 | 419828478000 | 627000 | 628000 | 629000 | 627000 | 2239 |
| 548 | 20250218 | 095200 | 418422950000 | 628000 | 626000 | 629000 | 625000 | 3660 |
| 549 | 20250218 | 095100 | 416125770000 | 625000 | 624000 | 626000 | 623000 | 2663 |
| 550 | 20250218 | 095000 | 414463276000 | 624000 | 622000 | 625000 | 622000 | 5072 |
| 551 | 20250218 | 094900 | 411299427000 | 623000 | 626000 | 626000 | 619000 | 11581 |
| 552 | 20250218 | 094800 | 404099914000 | 626000 | 626000 | 627000 | 625000 | 6680 |
| 553 | 20250218 | 094700 | 399920281000 | 626000 | 627000 | 628000 | 625000 | 8751 |
| 554 | 20250218 | 094600 | 394438367000 | 627000 | 635000 | 636000 | 626000 | 14350 |
| 555 | 20250218 | 094500 | 385393438000 | 636000 | 637000 | 637000 | 634000 | 3325 |
| 556 | 20250218 | 094400 | 383281869000 | 636000 | 634000 | 637000 | 634000 | 3254 |
| 557 | 20250218 | 094300 | 381213360000 | 634000 | 634000 | 636000 | 634000 | 2718 |
| 558 | 20250218 | 094200 | 379487128000 | 635000 | 633000 | 636000 | 633000 | 2501 |
| 559 | 20250218 | 094100 | 377899481000 | 633000 | 635000 | 636000 | 633000 | 2908 |
| 560 | 20250218 | 094000 | 376054207000 | 635000 | 636000 | 637000 | 635000 | 2843 |
| 561 | 20250218 | 093900 | 374245025000 | 637000 | 635000 | 638000 | 634000 | 4836 |
| 562 | 20250218 | 093800 | 371169588000 | 635000 | 635000 | 639000 | 633000 | 21469 |
| 563 | 20250218 | 093700 | 357510994000 | 634000 | 634000 | 636000 | 633000 | 3546 |
| 564 | 20250218 | 093600 | 355259551000 | 634000 | 631000 | 634000 | 631000 | 1431 |
| 565 | 20250218 | 093500 | 354354691000 | 632000 | 633000 | 634000 | 631000 | 3135 |
| 566 | 20250218 | 093400 | 352370251000 | 634000 | 632000 | 639000 | 631000 | 12958 |
| 567 | 20250218 | 093300 | 344132353000 | 632000 | 630000 | 633000 | 629000 | 5529 |
| 568 | 20250218 | 093200 | 340640134000 | 630000 | 631000 | 632000 | 628000 | 4794 |
| 569 | 20250218 | 093100 | 337619934000 | 631000 | 628000 | 632000 | 628000 | 8360 |
| 570 | 20250218 | 093000 | 332353882000 | 628000 | 632000 | 633000 | 628000 | 9673 |
| 571 | 20250218 | 092900 | 326260085000 | 632000 | 633000 | 634000 | 632000 | 3448 |
| 572 | 20250218 | 092800 | 324077958000 | 634000 | 633000 | 636000 | 632000 | 5692 |
| 573 | 20250218 | 092700 | 320469928000 | 633000 | 634000 | 635000 | 633000 | 2585 |
| 574 | 20250218 | 092600 | 318832204000 | 634000 | 636000 | 637000 | 632000 | 7202 |
| 575 | 20250218 | 092500 | 314264071000 | 636000 | 636000 | 638000 | 635000 | 3201 |
| 576 | 20250218 | 092400 | 312226365000 | 635000 | 637000 | 638000 | 635000 | 5342 |
| 577 | 20250218 | 092300 | 308823763000 | 637000 | 638000 | 639000 | 635000 | 4256 |
| 578 | 20250218 | 092200 | 306114790000 | 638000 | 633000 | 639000 | 632000 | 6180 |
| 579 | 20250218 | 092100 | 302188544000 | 633000 | 635000 | 636000 | 633000 | 4416 |
| 580 | 20250218 | 092000 | 299385910000 | 635000 | 641000 | 642000 | 635000 | 9377 |
| 581 | 20250218 | 091900 | 293395757000 | 641000 | 639000 | 643000 | 638000 | 11375 |
| 582 | 20250218 | 091800 | 286106264000 | 638000 | 635000 | 641000 | 634000 | 19352 |
| 583 | 20250218 | 091700 | 273742350000 | 635000 | 633000 | 635000 | 632000 | 5897 |
| 584 | 20250218 | 091600 | 270007348000 | 633000 | 636000 | 638000 | 629000 | 15290 |
| 585 | 20250218 | 091500 | 260335814000 | 638000 | 640000 | 640000 | 633000 | 17690 |
| 586 | 20250218 | 091400 | 249080866000 | 640000 | 643000 | 643000 | 638000 | 15226 |
| 587 | 20250218 | 091300 | 239333844000 | 642000 | 651000 | 651000 | 639000 | 21246 |
| 588 | 20250218 | 091200 | 225636228000 | 651000 | 654000 | 656000 | 648000 | 21743 |
| 589 | 20250218 | 091100 | 211485605000 | 655000 | 657000 | 657000 | 650000 | 25126 |
| 590 | 20250218 | 091000 | 195017324000 | 659000 | 659000 | 659000 | 659000 | 0 |
| 591 | 20250218 | 090900 | 195017324000 | 659000 | 640000 | 659000 | 639000 | 28802 |
| 592 | 20250218 | 090800 | 176347929000 | 639000 | 641000 | 644000 | 638000 | 20933 |
| 593 | 20250218 | 090700 | 162926642000 | 641000 | 638000 | 641000 | 635000 | 17499 |
| 594 | 20250218 | 090600 | 151754063000 | 637000 | 638000 | 639000 | 630000 | 21698 |
| 595 | 20250218 | 090500 | 137955338000 | 638000 | 622000 | 640000 | 621000 | 37973 |
| 596 | 20250218 | 090400 | 113939899000 | 621000 | 625000 | 629000 | 621000 | 14811 |
| 597 | 20250218 | 090300 | 104674071000 | 626000 | 628000 | 630000 | 622000 | 17602 |
| 598 | 20250218 | 090200 | 93648717000 | 627000 | 624000 | 633000 | 619000 | 41802 |
| 599 | 20250218 | 090100 | 67444075000 | 624000 | 619000 | 624000 | 610000 | 49430 |
| 600 | 20250218 | 090000 | 36818220000 | 619000 | 600000 | 620000 | 599000 | 60490 |