36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 185800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 16896 |
| 3 | 20250212 | 185700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 4 | 20250212 | 185600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 5 | 20250212 | 185500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 6 | 20250212 | 185400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 7 | 20250212 | 185300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 8 | 20250212 | 185200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 9 | 20250212 | 185100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 10 | 20250212 | 185000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 11 | 20250212 | 184900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 12 | 20250212 | 184800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 13 | 20250212 | 184700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 14 | 20250212 | 184600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 15 | 20250212 | 184500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 16 | 20250212 | 184400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 17 | 20250212 | 184300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 18 | 20250212 | 184200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 19 | 20250212 | 184100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 20 | 20250212 | 184000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 21 | 20250212 | 183900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 22 | 20250212 | 183800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 23 | 20250212 | 183700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 24 | 20250212 | 183600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 25 | 20250212 | 183500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 26 | 20250212 | 183400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 27 | 20250212 | 183300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 28 | 20250212 | 183200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 29 | 20250212 | 183100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 30 | 20250212 | 183000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 31 | 20250212 | 182900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 32 | 20250212 | 182800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 16896 |
| 33 | 20250212 | 182700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 34 | 20250212 | 182600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 35 | 20250212 | 182500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 36 | 20250212 | 182400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 37 | 20250212 | 182300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 38 | 20250212 | 182200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 39 | 20250212 | 182100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 40 | 20250212 | 182000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 41 | 20250212 | 181900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 42 | 20250212 | 181800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 43 | 20250212 | 181700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 44 | 20250212 | 181600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 45 | 20250212 | 181500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 46 | 20250212 | 181400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 47 | 20250212 | 181300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 48 | 20250212 | 181200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 49 | 20250212 | 181100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 50 | 20250212 | 181000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 51 | 20250212 | 180900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 52 | 20250212 | 180800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 53 | 20250212 | 180700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 54 | 20250212 | 180600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 55 | 20250212 | 180500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 56 | 20250212 | 180400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 57 | 20250212 | 180300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 58 | 20250212 | 180200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 59 | 20250212 | 180100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 60 | 20250212 | 180000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 61 | 20250212 | 175900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 62 | 20250212 | 175800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 16896 |
| 63 | 20250212 | 175700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 64 | 20250212 | 175600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 65 | 20250212 | 175500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 66 | 20250212 | 175400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 67 | 20250212 | 175300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 68 | 20250212 | 175200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 69 | 20250212 | 175100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 70 | 20250212 | 175000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 71 | 20250212 | 174900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 72 | 20250212 | 174800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 73 | 20250212 | 174700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 74 | 20250212 | 174600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 75 | 20250212 | 174500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 76 | 20250212 | 174400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 77 | 20250212 | 174300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 78 | 20250212 | 174200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 79 | 20250212 | 174100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 80 | 20250212 | 174000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 81 | 20250212 | 173900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 82 | 20250212 | 173800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 83 | 20250212 | 173700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 84 | 20250212 | 173600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 85 | 20250212 | 173500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 86 | 20250212 | 173400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 87 | 20250212 | 173300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 88 | 20250212 | 173200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 89 | 20250212 | 173100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 90 | 20250212 | 173000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 91 | 20250212 | 172900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 92 | 20250212 | 172800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 16896 |
| 93 | 20250212 | 172700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 94 | 20250212 | 172600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 95 | 20250212 | 172500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 96 | 20250212 | 172400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 97 | 20250212 | 172300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 98 | 20250212 | 172200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 99 | 20250212 | 172100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 100 | 20250212 | 172000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 101 | 20250212 | 171900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 102 | 20250212 | 171800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 103 | 20250212 | 171700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 104 | 20250212 | 171600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 105 | 20250212 | 171500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 106 | 20250212 | 171400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 107 | 20250212 | 171300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 108 | 20250212 | 171200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 109 | 20250212 | 171100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 110 | 20250212 | 171000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 111 | 20250212 | 170900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 112 | 20250212 | 170800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 113 | 20250212 | 170700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 114 | 20250212 | 170600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 115 | 20250212 | 170500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 116 | 20250212 | 170400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 117 | 20250212 | 170300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 118 | 20250212 | 170200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 119 | 20250212 | 170100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 120 | 20250212 | 170000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 121 | 20250212 | 165900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 122 | 20250212 | 165800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 16896 |
| 123 | 20250212 | 165700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 124 | 20250212 | 165600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 125 | 20250212 | 165500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 126 | 20250212 | 165400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 127 | 20250212 | 165300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 128 | 20250212 | 165200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 129 | 20250212 | 165100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 130 | 20250212 | 165000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 131 | 20250212 | 164900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 132 | 20250212 | 164800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 133 | 20250212 | 164700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 134 | 20250212 | 164600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 135 | 20250212 | 164500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 136 | 20250212 | 164400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 137 | 20250212 | 164300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 138 | 20250212 | 164200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 139 | 20250212 | 164100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 140 | 20250212 | 164000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 141 | 20250212 | 163900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 142 | 20250212 | 163800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 143 | 20250212 | 163700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 144 | 20250212 | 163600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 145 | 20250212 | 163500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 146 | 20250212 | 163400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 147 | 20250212 | 163300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 148 | 20250212 | 163200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 149 | 20250212 | 163100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 150 | 20250212 | 163000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 151 | 20250212 | 162900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 152 | 20250212 | 162800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 16896 |
| 153 | 20250212 | 162700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 154 | 20250212 | 162600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 155 | 20250212 | 162500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 156 | 20250212 | 162400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 157 | 20250212 | 162300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 158 | 20250212 | 162200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 159 | 20250212 | 162100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 160 | 20250212 | 162000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 161 | 20250212 | 161900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 162 | 20250212 | 161800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 163 | 20250212 | 161700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 164 | 20250212 | 161600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 165 | 20250212 | 161500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 166 | 20250212 | 161400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 167 | 20250212 | 161300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 168 | 20250212 | 161200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 169 | 20250212 | 161100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 170 | 20250212 | 161000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 171 | 20250212 | 160900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 172 | 20250212 | 160800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 173 | 20250212 | 160700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 174 | 20250212 | 160600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 175 | 20250212 | 160500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 176 | 20250212 | 160400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 177 | 20250212 | 160300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 178 | 20250212 | 160200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 179 | 20250212 | 160100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 180 | 20250212 | 160000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 181 | 20250212 | 155900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 182 | 20250212 | 155800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 16896 |
| 183 | 20250212 | 155700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 184 | 20250212 | 155600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 185 | 20250212 | 155500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 186 | 20250212 | 155400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 187 | 20250212 | 155300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 188 | 20250212 | 155200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 189 | 20250212 | 155100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 190 | 20250212 | 155000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 191 | 20250212 | 154900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 192 | 20250212 | 154800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 193 | 20250212 | 154700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 194 | 20250212 | 154600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 195 | 20250212 | 154500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 196 | 20250212 | 154400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 197 | 20250212 | 154300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 198 | 20250212 | 154200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 199 | 20250212 | 154100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 200 | 20250212 | 154000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 201 | 20250212 | 153900 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 202 | 20250212 | 153800 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 203 | 20250212 | 153700 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 204 | 20250212 | 153600 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 205 | 20250212 | 153500 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 206 | 20250212 | 153400 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 207 | 20250212 | 153300 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 208 | 20250212 | 153200 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 209 | 20250212 | 153100 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 210 | 20250212 | 153000 | 544629950000 | 520000 | 520000 | 520000 | 520000 | 16896 |
| 211 | 20250212 | 152900 | 535844030000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 212 | 20250212 | 152800 | 535844030000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 213 | 20250212 | 152700 | 535844030000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 214 | 20250212 | 152600 | 535844030000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 215 | 20250212 | 152500 | 535844030000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 216 | 20250212 | 152400 | 535844030000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 217 | 20250212 | 152300 | 535844030000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 218 | 20250212 | 152200 | 535844030000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 219 | 20250212 | 152100 | 535844030000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 220 | 20250212 | 152000 | 535844030000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 221 | 20250212 | 151900 | 535844030000 | 516000 | 518000 | 518000 | 514000 | 3982 |
| 222 | 20250212 | 151800 | 533790265000 | 518000 | 519000 | 519000 | 517000 | 2238 |
| 223 | 20250212 | 151700 | 532631461000 | 519000 | 520000 | 520000 | 518000 | 2922 |
| 224 | 20250212 | 151600 | 531114533000 | 520000 | 520000 | 521000 | 519000 | 3684 |
| 225 | 20250212 | 151500 | 529197037000 | 520000 | 521000 | 521000 | 520000 | 1658 |
| 226 | 20250212 | 151400 | 528333599000 | 520000 | 520000 | 521000 | 520000 | 2539 |
| 227 | 20250212 | 151300 | 527011843000 | 521000 | 520000 | 521000 | 520000 | 2321 |
| 228 | 20250212 | 151200 | 525803070000 | 520000 | 519000 | 521000 | 519000 | 2450 |
| 229 | 20250212 | 151100 | 524528832000 | 519000 | 519000 | 520000 | 519000 | 1600 |
| 230 | 20250212 | 151000 | 523697587000 | 519000 | 519000 | 520000 | 519000 | 1232 |
| 231 | 20250212 | 150900 | 523057315000 | 520000 | 520000 | 520000 | 518000 | 2837 |
| 232 | 20250212 | 150800 | 521584526000 | 520000 | 520000 | 521000 | 519000 | 896 |
| 233 | 20250212 | 150700 | 521118797000 | 519000 | 520000 | 521000 | 519000 | 2284 |
| 234 | 20250212 | 150600 | 519931195000 | 520000 | 520000 | 521000 | 519000 | 1862 |
| 235 | 20250212 | 150500 | 518963342000 | 521000 | 520000 | 521000 | 520000 | 1556 |
| 236 | 20250212 | 150400 | 518153584000 | 521000 | 519000 | 521000 | 519000 | 4009 |
| 237 | 20250212 | 150300 | 516067721000 | 519000 | 519000 | 520000 | 518000 | 2193 |
| 238 | 20250212 | 150200 | 514929704000 | 520000 | 519000 | 521000 | 519000 | 2411 |
| 239 | 20250212 | 150100 | 513676060000 | 519000 | 523000 | 523000 | 518000 | 6569 |
| 240 | 20250212 | 150000 | 510256235000 | 523000 | 522000 | 523000 | 522000 | 1791 |
| 241 | 20250212 | 145900 | 509320170000 | 522000 | 521000 | 523000 | 521000 | 2063 |
| 242 | 20250212 | 145800 | 508243659000 | 521000 | 522000 | 522000 | 521000 | 1524 |
| 243 | 20250212 | 145700 | 507448761000 | 522000 | 521000 | 522000 | 521000 | 1883 |
| 244 | 20250212 | 145600 | 506466637000 | 522000 | 520000 | 522000 | 520000 | 1613 |
| 245 | 20250212 | 145500 | 505626148000 | 521000 | 523000 | 524000 | 520000 | 5703 |
| 246 | 20250212 | 145400 | 502648461000 | 522000 | 521000 | 523000 | 520000 | 15236 |
| 247 | 20250212 | 145300 | 494695021000 | 521000 | 517000 | 521000 | 517000 | 16552 |
| 248 | 20250212 | 145200 | 486095574000 | 518000 | 517000 | 518000 | 516000 | 3476 |
| 249 | 20250212 | 145100 | 484297196000 | 517000 | 517000 | 518000 | 516000 | 2801 |
| 250 | 20250212 | 145000 | 482848876000 | 517000 | 517000 | 518000 | 517000 | 2176 |
| 251 | 20250212 | 144900 | 481721971000 | 518000 | 517000 | 518000 | 517000 | 2873 |
| 252 | 20250212 | 144800 | 480235297000 | 517000 | 518000 | 518000 | 517000 | 1256 |
| 253 | 20250212 | 144700 | 479584914000 | 518000 | 517000 | 518000 | 517000 | 488 |
| 254 | 20250212 | 144600 | 479332251000 | 517000 | 517000 | 518000 | 516000 | 3902 |
| 255 | 20250212 | 144500 | 477315012000 | 516000 | 515000 | 517000 | 515000 | 4035 |
| 256 | 20250212 | 144400 | 475232261000 | 515000 | 514000 | 516000 | 514000 | 4039 |
| 257 | 20250212 | 144300 | 473152357000 | 515000 | 514000 | 515000 | 514000 | 886 |
| 258 | 20250212 | 144200 | 472696862000 | 514000 | 514000 | 515000 | 513000 | 1035 |
| 259 | 20250212 | 144100 | 472164794000 | 514000 | 514000 | 515000 | 513000 | 843 |
| 260 | 20250212 | 144000 | 471731357000 | 513000 | 514000 | 515000 | 513000 | 1880 |
| 261 | 20250212 | 143900 | 470764787000 | 514000 | 515000 | 515000 | 514000 | 787 |
| 262 | 20250212 | 143800 | 470359914000 | 514000 | 514000 | 515000 | 514000 | 803 |
| 263 | 20250212 | 143700 | 469946902000 | 514000 | 513000 | 515000 | 513000 | 1592 |
| 264 | 20250212 | 143600 | 469129073000 | 514000 | 514000 | 514000 | 513000 | 546 |
| 265 | 20250212 | 143500 | 468848804000 | 513000 | 513000 | 514000 | 512000 | 1544 |
| 266 | 20250212 | 143400 | 468056599000 | 513000 | 515000 | 515000 | 513000 | 2366 |
| 267 | 20250212 | 143300 | 466841870000 | 515000 | 515000 | 515000 | 514000 | 1829 |
| 268 | 20250212 | 143200 | 465901604000 | 514000 | 514000 | 515000 | 514000 | 767 |
| 269 | 20250212 | 143100 | 465507170000 | 515000 | 514000 | 515000 | 514000 | 984 |
| 270 | 20250212 | 143000 | 465001023000 | 514000 | 513000 | 515000 | 513000 | 667 |
| 271 | 20250212 | 142900 | 464658108000 | 514000 | 514000 | 515000 | 514000 | 714 |
| 272 | 20250212 | 142800 | 464291014000 | 514000 | 513000 | 515000 | 513000 | 1068 |
| 273 | 20250212 | 142700 | 463742559000 | 513000 | 515000 | 515000 | 513000 | 1583 |
| 274 | 20250212 | 142600 | 462929021000 | 514000 | 515000 | 516000 | 514000 | 1831 |
| 275 | 20250212 | 142500 | 461986181000 | 515000 | 515000 | 516000 | 515000 | 829 |
| 276 | 20250212 | 142400 | 461558822000 | 515000 | 514000 | 516000 | 514000 | 1368 |
| 277 | 20250212 | 142300 | 460854420000 | 515000 | 515000 | 515000 | 514000 | 757 |
| 278 | 20250212 | 142200 | 460464705000 | 515000 | 515000 | 515000 | 514000 | 1424 |
| 279 | 20250212 | 142100 | 459731824000 | 515000 | 514000 | 515000 | 513000 | 1526 |
| 280 | 20250212 | 142000 | 458947358000 | 514000 | 513000 | 514000 | 513000 | 985 |
| 281 | 20250212 | 141900 | 458441766000 | 513000 | 513000 | 514000 | 513000 | 495 |
| 282 | 20250212 | 141800 | 458187628000 | 513000 | 514000 | 515000 | 513000 | 674 |
| 283 | 20250212 | 141700 | 457841545000 | 514000 | 513000 | 515000 | 513000 | 492 |
| 284 | 20250212 | 141600 | 457588771000 | 513000 | 514000 | 515000 | 513000 | 2016 |
| 285 | 20250212 | 141500 | 456552548000 | 514000 | 514000 | 515000 | 514000 | 601 |
| 286 | 20250212 | 141400 | 456243443000 | 515000 | 514000 | 516000 | 514000 | 2199 |
| 287 | 20250212 | 141300 | 455111158000 | 515000 | 515000 | 516000 | 514000 | 1550 |
| 288 | 20250212 | 141200 | 454313140000 | 516000 | 516000 | 516000 | 515000 | 723 |
| 289 | 20250212 | 141100 | 453940613000 | 516000 | 515000 | 516000 | 515000 | 414 |
| 290 | 20250212 | 141000 | 453727204000 | 515000 | 514000 | 516000 | 513000 | 2589 |
| 291 | 20250212 | 140900 | 452395182000 | 513000 | 513000 | 514000 | 513000 | 641 |
| 292 | 20250212 | 140800 | 452066150000 | 514000 | 513000 | 514000 | 513000 | 630 |
| 293 | 20250212 | 140700 | 451742576000 | 513000 | 514000 | 514000 | 513000 | 382 |
| 294 | 20250212 | 140600 | 451546495000 | 513000 | 513000 | 514000 | 513000 | 267 |
| 295 | 20250212 | 140500 | 451409377000 | 513000 | 512000 | 514000 | 512000 | 924 |
| 296 | 20250212 | 140400 | 450935346000 | 513000 | 510000 | 513000 | 510000 | 2037 |
| 297 | 20250212 | 140300 | 449891908000 | 510000 | 513000 | 513000 | 510000 | 4124 |
| 298 | 20250212 | 140200 | 447784212000 | 513000 | 512000 | 513000 | 512000 | 439 |
| 299 | 20250212 | 140100 | 447559283000 | 512000 | 513000 | 513000 | 512000 | 405 |
| 300 | 20250212 | 140000 | 447351782000 | 513000 | 511000 | 513000 | 511000 | 2604 |
| 301 | 20250212 | 135900 | 446019840000 | 511000 | 511000 | 512000 | 511000 | 429 |
| 302 | 20250212 | 135800 | 445800344000 | 511000 | 512000 | 513000 | 511000 | 1161 |
| 303 | 20250212 | 135700 | 445206078000 | 513000 | 513000 | 513000 | 512000 | 785 |
| 304 | 20250212 | 135600 | 444803731000 | 513000 | 513000 | 514000 | 512000 | 583 |
| 305 | 20250212 | 135500 | 444504852000 | 513000 | 514000 | 514000 | 513000 | 611 |
| 306 | 20250212 | 135400 | 444191316000 | 513000 | 513000 | 514000 | 513000 | 269 |
| 307 | 20250212 | 135300 | 444053233000 | 513000 | 512000 | 514000 | 512000 | 619 |
| 308 | 20250212 | 135200 | 443735627000 | 512000 | 512000 | 513000 | 511000 | 2415 |
| 309 | 20250212 | 135100 | 442499401000 | 512000 | 511000 | 512000 | 511000 | 1049 |
| 310 | 20250212 | 135000 | 441963100000 | 511000 | 513000 | 513000 | 511000 | 2669 |
| 311 | 20250212 | 134900 | 440596706000 | 513000 | 513000 | 514000 | 512000 | 1941 |
| 312 | 20250212 | 134800 | 439601087000 | 513000 | 514000 | 515000 | 513000 | 4223 |
| 313 | 20250212 | 134700 | 437430415000 | 514000 | 514000 | 515000 | 514000 | 810 |
| 314 | 20250212 | 134600 | 437013971000 | 515000 | 514000 | 515000 | 514000 | 422 |
| 315 | 20250212 | 134500 | 436796884000 | 515000 | 514000 | 515000 | 514000 | 436 |
| 316 | 20250212 | 134400 | 436572470000 | 515000 | 515000 | 516000 | 514000 | 1329 |
| 317 | 20250212 | 134300 | 435888179000 | 515000 | 515000 | 516000 | 515000 | 565 |
| 318 | 20250212 | 134200 | 435596958000 | 515000 | 514000 | 516000 | 514000 | 1797 |
| 319 | 20250212 | 134100 | 434671896000 | 514000 | 514000 | 515000 | 514000 | 466 |
| 320 | 20250212 | 134000 | 434432210000 | 514000 | 514000 | 515000 | 514000 | 533 |
| 321 | 20250212 | 133900 | 434158103000 | 514000 | 516000 | 516000 | 514000 | 2620 |
| 322 | 20250212 | 133800 | 432808947000 | 515000 | 515000 | 516000 | 515000 | 557 |
| 323 | 20250212 | 133700 | 432522011000 | 515000 | 516000 | 517000 | 515000 | 1801 |
| 324 | 20250212 | 133600 | 431592756000 | 517000 | 517000 | 517000 | 516000 | 436 |
| 325 | 20250212 | 133500 | 431367619000 | 517000 | 517000 | 517000 | 516000 | 307 |
| 326 | 20250212 | 133400 | 431209065000 | 516000 | 517000 | 517000 | 516000 | 461 |
| 327 | 20250212 | 133300 | 430970968000 | 517000 | 516000 | 517000 | 516000 | 1665 |
| 328 | 20250212 | 133200 | 430111598000 | 516000 | 515000 | 516000 | 515000 | 763 |
| 329 | 20250212 | 133100 | 429718076000 | 515000 | 515000 | 516000 | 515000 | 742 |
| 330 | 20250212 | 133000 | 429335793000 | 515000 | 516000 | 516000 | 515000 | 1018 |
| 331 | 20250212 | 132900 | 428811012000 | 515000 | 515000 | 516000 | 515000 | 298 |
| 332 | 20250212 | 132800 | 428657456000 | 515000 | 516000 | 517000 | 515000 | 934 |
| 333 | 20250212 | 132700 | 428175721000 | 517000 | 516000 | 517000 | 516000 | 1520 |
| 334 | 20250212 | 132600 | 427390705000 | 517000 | 516000 | 517000 | 516000 | 776 |
| 335 | 20250212 | 132500 | 426990200000 | 516000 | 517000 | 517000 | 515000 | 832 |
| 336 | 20250212 | 132400 | 426560865000 | 516000 | 516000 | 517000 | 516000 | 725 |
| 337 | 20250212 | 132300 | 426186660000 | 516000 | 516000 | 517000 | 516000 | 714 |
| 338 | 20250212 | 132200 | 425818115000 | 517000 | 517000 | 517000 | 516000 | 1226 |
| 339 | 20250212 | 132100 | 425184600000 | 517000 | 517000 | 517000 | 516000 | 537 |
| 340 | 20250212 | 132000 | 424907268000 | 516000 | 516000 | 517000 | 516000 | 451 |
| 341 | 20250212 | 131900 | 424674450000 | 517000 | 516000 | 517000 | 516000 | 291 |
| 342 | 20250212 | 131800 | 424524237000 | 516000 | 516000 | 517000 | 515000 | 985 |
| 343 | 20250212 | 131700 | 424016035000 | 516000 | 516000 | 517000 | 515000 | 1767 |
| 344 | 20250212 | 131600 | 423104167000 | 516000 | 517000 | 517000 | 515000 | 2352 |
| 345 | 20250212 | 131500 | 421890282000 | 516000 | 517000 | 517000 | 516000 | 304 |
| 346 | 20250212 | 131400 | 421733258000 | 517000 | 516000 | 517000 | 516000 | 457 |
| 347 | 20250212 | 131300 | 421497308000 | 516000 | 517000 | 517000 | 516000 | 388 |
| 348 | 20250212 | 131200 | 421296917000 | 516000 | 516000 | 517000 | 516000 | 1130 |
| 349 | 20250212 | 131100 | 420713130000 | 516000 | 516000 | 517000 | 516000 | 287 |
| 350 | 20250212 | 131000 | 420564972000 | 517000 | 517000 | 517000 | 516000 | 853 |
| 351 | 20250212 | 130900 | 420124084000 | 518000 | 518000 | 518000 | 517000 | 1055 |
| 352 | 20250212 | 130800 | 419578478000 | 517000 | 517000 | 518000 | 517000 | 364 |
| 353 | 20250212 | 130700 | 419390140000 | 517000 | 517000 | 518000 | 516000 | 1145 |
| 354 | 20250212 | 130600 | 418797981000 | 516000 | 517000 | 517000 | 516000 | 167 |
| 355 | 20250212 | 130500 | 418711701000 | 517000 | 517000 | 518000 | 516000 | 854 |
| 356 | 20250212 | 130400 | 418270128000 | 517000 | 517000 | 518000 | 517000 | 470 |
| 357 | 20250212 | 130300 | 418027013000 | 517000 | 516000 | 518000 | 515000 | 6357 |
| 358 | 20250212 | 130200 | 414744594000 | 516000 | 515000 | 516000 | 515000 | 487 |
| 359 | 20250212 | 130100 | 414493577000 | 515000 | 515000 | 516000 | 515000 | 662 |
| 360 | 20250212 | 130000 | 414152312000 | 515000 | 515000 | 516000 | 515000 | 515 |
| 361 | 20250212 | 125900 | 413886669000 | 515000 | 514000 | 516000 | 514000 | 707 |
| 362 | 20250212 | 125800 | 413522467000 | 515000 | 513000 | 515000 | 513000 | 1521 |
| 363 | 20250212 | 125700 | 412740774000 | 513000 | 513000 | 514000 | 513000 | 514 |
| 364 | 20250212 | 125600 | 412476795000 | 513000 | 513000 | 514000 | 513000 | 771 |
| 365 | 20250212 | 125500 | 412081169000 | 513000 | 515000 | 515000 | 513000 | 4920 |
| 366 | 20250212 | 125400 | 409551103000 | 515000 | 515000 | 517000 | 515000 | 601 |
| 367 | 20250212 | 125300 | 409241223000 | 515000 | 515000 | 517000 | 515000 | 1647 |
| 368 | 20250212 | 125200 | 408391375000 | 516000 | 515000 | 516000 | 515000 | 782 |
| 369 | 20250212 | 125100 | 407988196000 | 516000 | 515000 | 516000 | 515000 | 444 |
| 370 | 20250212 | 125000 | 407759314000 | 516000 | 518000 | 518000 | 515000 | 3649 |
| 371 | 20250212 | 124900 | 405875210000 | 518000 | 519000 | 519000 | 517000 | 948 |
| 372 | 20250212 | 124800 | 405384056000 | 518000 | 519000 | 519000 | 518000 | 167 |
| 373 | 20250212 | 124700 | 405297412000 | 519000 | 518000 | 519000 | 518000 | 2734 |
| 374 | 20250212 | 124600 | 403880007000 | 519000 | 518000 | 519000 | 518000 | 1876 |
| 375 | 20250212 | 124500 | 402906476000 | 519000 | 518000 | 519000 | 518000 | 296 |
| 376 | 20250212 | 124400 | 402752999000 | 519000 | 518000 | 519000 | 518000 | 468 |
| 377 | 20250212 | 124300 | 402510329000 | 518000 | 518000 | 519000 | 518000 | 408 |
| 378 | 20250212 | 124200 | 402298743000 | 518000 | 518000 | 519000 | 518000 | 859 |
| 379 | 20250212 | 124100 | 401853142000 | 518000 | 517000 | 519000 | 517000 | 845 |
| 380 | 20250212 | 124000 | 401414796000 | 518000 | 519000 | 519000 | 517000 | 1638 |
| 381 | 20250212 | 123900 | 400566306000 | 519000 | 519000 | 519000 | 518000 | 528 |
| 382 | 20250212 | 123800 | 400292597000 | 519000 | 518000 | 519000 | 518000 | 370 |
| 383 | 20250212 | 123700 | 400100800000 | 519000 | 518000 | 519000 | 517000 | 856 |
| 384 | 20250212 | 123600 | 399657250000 | 517000 | 517000 | 519000 | 517000 | 599 |
| 385 | 20250212 | 123500 | 399347019000 | 518000 | 517000 | 519000 | 517000 | 873 |
| 386 | 20250212 | 123400 | 398894898000 | 517000 | 517000 | 518000 | 517000 | 374 |
| 387 | 20250212 | 123300 | 398701388000 | 517000 | 518000 | 519000 | 517000 | 1467 |
| 388 | 20250212 | 123200 | 397941471000 | 519000 | 518000 | 519000 | 518000 | 399 |
| 389 | 20250212 | 123100 | 397734623000 | 518000 | 520000 | 520000 | 518000 | 3161 |
| 390 | 20250212 | 123000 | 396094090000 | 520000 | 519000 | 520000 | 519000 | 1480 |
| 391 | 20250212 | 122900 | 395324728000 | 520000 | 519000 | 520000 | 519000 | 380 |
| 392 | 20250212 | 122800 | 395127197000 | 519000 | 519000 | 520000 | 518000 | 1607 |
| 393 | 20250212 | 122700 | 394293158000 | 518000 | 518000 | 519000 | 518000 | 742 |
| 394 | 20250212 | 122600 | 393908210000 | 518000 | 518000 | 519000 | 518000 | 1124 |
| 395 | 20250212 | 122500 | 393325011000 | 518000 | 519000 | 519000 | 518000 | 698 |
| 396 | 20250212 | 122400 | 392962912000 | 518000 | 519000 | 519000 | 518000 | 1264 |
| 397 | 20250212 | 122300 | 392307638000 | 518000 | 517000 | 519000 | 517000 | 331 |
| 398 | 20250212 | 122200 | 392136131000 | 517000 | 517000 | 518000 | 517000 | 1310 |
| 399 | 20250212 | 122100 | 391457683000 | 518000 | 518000 | 519000 | 517000 | 1494 |
| 400 | 20250212 | 122000 | 390683850000 | 518000 | 517000 | 519000 | 517000 | 5745 |
| 401 | 20250212 | 121900 | 387706927000 | 518000 | 517000 | 518000 | 517000 | 3230 |
| 402 | 20250212 | 121800 | 386033873000 | 518000 | 517000 | 518000 | 516000 | 915 |
| 403 | 20250212 | 121700 | 385560618000 | 516000 | 516000 | 517000 | 516000 | 1078 |
| 404 | 20250212 | 121600 | 385003387000 | 517000 | 516000 | 517000 | 516000 | 847 |
| 405 | 20250212 | 121500 | 384565539000 | 517000 | 517000 | 517000 | 516000 | 1423 |
| 406 | 20250212 | 121400 | 383830268000 | 517000 | 516000 | 517000 | 516000 | 868 |
| 407 | 20250212 | 121300 | 383381622000 | 516000 | 517000 | 517000 | 516000 | 394 |
| 408 | 20250212 | 121200 | 383178074000 | 517000 | 516000 | 517000 | 516000 | 524 |
| 409 | 20250212 | 121100 | 382907294000 | 516000 | 516000 | 517000 | 516000 | 235 |
| 410 | 20250212 | 121000 | 382785893000 | 517000 | 517000 | 517000 | 516000 | 179 |
| 411 | 20250212 | 120900 | 382693399000 | 516000 | 517000 | 517000 | 516000 | 439 |
| 412 | 20250212 | 120800 | 382466573000 | 517000 | 516000 | 517000 | 516000 | 822 |
| 413 | 20250212 | 120700 | 382042262000 | 517000 | 516000 | 517000 | 516000 | 361 |
| 414 | 20250212 | 120600 | 381855893000 | 516000 | 516000 | 517000 | 516000 | 361 |
| 415 | 20250212 | 120500 | 381669301000 | 517000 | 517000 | 518000 | 516000 | 2218 |
| 416 | 20250212 | 120400 | 380522205000 | 517000 | 518000 | 518000 | 517000 | 655 |
| 417 | 20250212 | 120300 | 380183345000 | 518000 | 516000 | 518000 | 516000 | 4035 |
| 418 | 20250212 | 120200 | 378097445000 | 517000 | 516000 | 517000 | 516000 | 667 |
| 419 | 20250212 | 120100 | 377752911000 | 516000 | 516000 | 517000 | 515000 | 808 |
| 420 | 20250212 | 120000 | 377335985000 | 516000 | 517000 | 517000 | 516000 | 491 |
| 421 | 20250212 | 115900 | 377082552000 | 516000 | 516000 | 517000 | 516000 | 672 |
| 422 | 20250212 | 115800 | 376735705000 | 516000 | 516000 | 517000 | 516000 | 389 |
| 423 | 20250212 | 115700 | 376534921000 | 516000 | 516000 | 517000 | 515000 | 1619 |
| 424 | 20250212 | 115600 | 375699400000 | 516000 | 516000 | 517000 | 516000 | 1207 |
| 425 | 20250212 | 115500 | 375076391000 | 516000 | 517000 | 517000 | 516000 | 784 |
| 426 | 20250212 | 115400 | 374671335000 | 517000 | 516000 | 517000 | 515000 | 1100 |
| 427 | 20250212 | 115300 | 374103675000 | 515000 | 516000 | 516000 | 515000 | 708 |
| 428 | 20250212 | 115200 | 373738672000 | 516000 | 517000 | 518000 | 516000 | 3827 |
| 429 | 20250212 | 115100 | 371760641000 | 517000 | 518000 | 518000 | 517000 | 808 |
| 430 | 20250212 | 115000 | 371342260000 | 518000 | 517000 | 518000 | 517000 | 495 |
| 431 | 20250212 | 114900 | 371085965000 | 517000 | 517000 | 518000 | 517000 | 799 |
| 432 | 20250212 | 114800 | 370672513000 | 517000 | 518000 | 518000 | 517000 | 767 |
| 433 | 20250212 | 114700 | 370275665000 | 518000 | 517000 | 518000 | 517000 | 516 |
| 434 | 20250212 | 114600 | 370008687000 | 518000 | 518000 | 518000 | 517000 | 579 |
| 435 | 20250212 | 114500 | 369708948000 | 518000 | 518000 | 518000 | 517000 | 572 |
| 436 | 20250212 | 114400 | 369412787000 | 518000 | 517000 | 518000 | 517000 | 651 |
| 437 | 20250212 | 114300 | 369075684000 | 518000 | 516000 | 518000 | 516000 | 1952 |
| 438 | 20250212 | 114200 | 368065905000 | 517000 | 517000 | 517000 | 516000 | 511 |
| 439 | 20250212 | 114100 | 367801756000 | 517000 | 516000 | 517000 | 516000 | 388 |
| 440 | 20250212 | 114000 | 367601380000 | 517000 | 517000 | 517000 | 516000 | 389 |
| 441 | 20250212 | 113900 | 367400352000 | 516000 | 517000 | 517000 | 516000 | 614 |
| 442 | 20250212 | 113800 | 367083111000 | 517000 | 516000 | 517000 | 516000 | 599 |
| 443 | 20250212 | 113700 | 366773684000 | 517000 | 517000 | 517000 | 516000 | 644 |
| 444 | 20250212 | 113600 | 366441051000 | 517000 | 515000 | 517000 | 515000 | 1431 |
| 445 | 20250212 | 113500 | 365702685000 | 515000 | 515000 | 516000 | 515000 | 397 |
| 446 | 20250212 | 113400 | 365498038000 | 515000 | 516000 | 516000 | 515000 | 239 |
| 447 | 20250212 | 113300 | 365374805000 | 516000 | 515000 | 516000 | 515000 | 438 |
| 448 | 20250212 | 113200 | 365149101000 | 515000 | 515000 | 516000 | 514000 | 1470 |
| 449 | 20250212 | 113100 | 364392079000 | 515000 | 516000 | 516000 | 515000 | 346 |
| 450 | 20250212 | 113000 | 364213710000 | 515000 | 516000 | 516000 | 515000 | 434 |
| 451 | 20250212 | 112900 | 363990064000 | 515000 | 515000 | 516000 | 515000 | 300 |
| 452 | 20250212 | 112800 | 363835366000 | 515000 | 515000 | 516000 | 515000 | 387 |
| 453 | 20250212 | 112700 | 363635917000 | 516000 | 515000 | 516000 | 514000 | 1437 |
| 454 | 20250212 | 112600 | 362895813000 | 514000 | 514000 | 515000 | 514000 | 555 |
| 455 | 20250212 | 112500 | 362610309000 | 514000 | 515000 | 515000 | 514000 | 497 |
| 456 | 20250212 | 112400 | 362354716000 | 514000 | 514000 | 515000 | 514000 | 470 |
| 457 | 20250212 | 112300 | 362112968000 | 514000 | 517000 | 517000 | 514000 | 3149 |
| 458 | 20250212 | 112200 | 360490285000 | 517000 | 516000 | 517000 | 516000 | 527 |
| 459 | 20250212 | 112100 | 360218211000 | 516000 | 516000 | 517000 | 516000 | 1467 |
| 460 | 20250212 | 112000 | 359460929000 | 517000 | 516000 | 517000 | 516000 | 1368 |
| 461 | 20250212 | 111900 | 358753931000 | 516000 | 517000 | 518000 | 516000 | 540 |
| 462 | 20250212 | 111800 | 358474859000 | 517000 | 517000 | 518000 | 516000 | 1528 |
| 463 | 20250212 | 111700 | 357685299000 | 516000 | 517000 | 517000 | 515000 | 6121 |
| 464 | 20250212 | 111600 | 354522180000 | 518000 | 518000 | 518000 | 517000 | 757 |
| 465 | 20250212 | 111500 | 354130584000 | 518000 | 517000 | 518000 | 517000 | 813 |
| 466 | 20250212 | 111400 | 353709624000 | 518000 | 517000 | 518000 | 517000 | 699 |
| 467 | 20250212 | 111300 | 353347830000 | 518000 | 518000 | 518000 | 517000 | 775 |
| 468 | 20250212 | 111200 | 352946624000 | 518000 | 518000 | 518000 | 517000 | 773 |
| 469 | 20250212 | 111100 | 352546357000 | 518000 | 517000 | 518000 | 517000 | 3080 |
| 470 | 20250212 | 111000 | 350950979000 | 518000 | 517000 | 518000 | 517000 | 1832 |
| 471 | 20250212 | 110900 | 350002665000 | 517000 | 518000 | 518000 | 517000 | 790 |
| 472 | 20250212 | 110800 | 349593559000 | 517000 | 516000 | 518000 | 516000 | 4803 |
| 473 | 20250212 | 110700 | 347110875000 | 516000 | 515000 | 517000 | 514000 | 4323 |
| 474 | 20250212 | 110600 | 344881995000 | 514000 | 515000 | 515000 | 514000 | 728 |
| 475 | 20250212 | 110500 | 344507376000 | 515000 | 514000 | 515000 | 514000 | 782 |
| 476 | 20250212 | 110400 | 344105035000 | 515000 | 514000 | 515000 | 514000 | 694 |
| 477 | 20250212 | 110300 | 343748013000 | 514000 | 514000 | 515000 | 513000 | 740 |
| 478 | 20250212 | 110200 | 343367764000 | 514000 | 514000 | 515000 | 513000 | 2529 |
| 479 | 20250212 | 110100 | 342067526000 | 515000 | 515000 | 515000 | 514000 | 685 |
| 480 | 20250212 | 110000 | 341714892000 | 515000 | 514000 | 515000 | 514000 | 925 |
| 481 | 20250212 | 105900 | 341239139000 | 515000 | 515000 | 516000 | 514000 | 886 |
| 482 | 20250212 | 105800 | 340783184000 | 515000 | 516000 | 516000 | 515000 | 976 |
| 483 | 20250212 | 105700 | 340280044000 | 516000 | 514000 | 516000 | 514000 | 4523 |
| 484 | 20250212 | 105600 | 337951274000 | 514000 | 514000 | 515000 | 514000 | 1479 |
| 485 | 20250212 | 105500 | 337190764000 | 514000 | 514000 | 515000 | 514000 | 873 |
| 486 | 20250212 | 105400 | 336741406000 | 514000 | 513000 | 515000 | 513000 | 3746 |
| 487 | 20250212 | 105300 | 334815677000 | 514000 | 513000 | 514000 | 513000 | 973 |
| 488 | 20250212 | 105200 | 334315937000 | 514000 | 512000 | 514000 | 511000 | 4319 |
| 489 | 20250212 | 105100 | 332101627000 | 512000 | 511000 | 512000 | 511000 | 440 |
| 490 | 20250212 | 105000 | 331876488000 | 511000 | 512000 | 512000 | 511000 | 1684 |
| 491 | 20250212 | 104900 | 331014586000 | 511000 | 511000 | 512000 | 511000 | 468 |
| 492 | 20250212 | 104800 | 330775296000 | 511000 | 512000 | 512000 | 511000 | 855 |
| 493 | 20250212 | 104700 | 330338272000 | 511000 | 511000 | 511000 | 510000 | 900 |
| 494 | 20250212 | 104600 | 329878500000 | 511000 | 511000 | 512000 | 510000 | 1581 |
| 495 | 20250212 | 104500 | 329070646000 | 511000 | 511000 | 512000 | 511000 | 344 |
| 496 | 20250212 | 104400 | 328894772000 | 511000 | 512000 | 512000 | 511000 | 689 |
| 497 | 20250212 | 104300 | 328542525000 | 512000 | 512000 | 512000 | 511000 | 542 |
| 498 | 20250212 | 104200 | 328265354000 | 511000 | 511000 | 512000 | 511000 | 483 |
| 499 | 20250212 | 104100 | 328018326000 | 511000 | 511000 | 512000 | 511000 | 376 |
| 500 | 20250212 | 104000 | 327825981000 | 511000 | 511000 | 512000 | 511000 | 402 |
| 501 | 20250212 | 103900 | 327620395000 | 512000 | 510000 | 512000 | 510000 | 1602 |
| 502 | 20250212 | 103800 | 326801441000 | 510000 | 511000 | 512000 | 510000 | 628 |
| 503 | 20250212 | 103700 | 326480543000 | 511000 | 512000 | 512000 | 510000 | 2894 |
| 504 | 20250212 | 103600 | 325000665000 | 512000 | 510000 | 512000 | 510000 | 715 |
| 505 | 20250212 | 103500 | 324635296000 | 510000 | 509000 | 511000 | 509000 | 2543 |
| 506 | 20250212 | 103400 | 323337230000 | 509000 | 509000 | 510000 | 509000 | 825 |
| 507 | 20250212 | 103300 | 322917129000 | 510000 | 510000 | 510000 | 508000 | 1201 |
| 508 | 20250212 | 103200 | 322305684000 | 510000 | 506000 | 510000 | 506000 | 1858 |
| 509 | 20250212 | 103100 | 321361628000 | 506000 | 507000 | 507000 | 506000 | 770 |
| 510 | 20250212 | 103000 | 320971862000 | 506000 | 507000 | 508000 | 506000 | 1619 |
| 511 | 20250212 | 102900 | 320151575000 | 506000 | 506000 | 508000 | 505000 | 4992 |
| 512 | 20250212 | 102800 | 317625162000 | 506000 | 509000 | 510000 | 506000 | 4636 |
| 513 | 20250212 | 102700 | 315272236000 | 509000 | 510000 | 510000 | 509000 | 677 |
| 514 | 20250212 | 102600 | 314927423000 | 510000 | 508000 | 510000 | 508000 | 682 |
| 515 | 20250212 | 102500 | 314580242000 | 509000 | 509000 | 510000 | 508000 | 661 |
| 516 | 20250212 | 102400 | 314243697000 | 509000 | 508000 | 510000 | 507000 | 2557 |
| 517 | 20250212 | 102300 | 312944255000 | 509000 | 509000 | 510000 | 508000 | 1958 |
| 518 | 20250212 | 102200 | 311947533000 | 510000 | 511000 | 512000 | 509000 | 1507 |
| 519 | 20250212 | 102100 | 311178429000 | 510000 | 510000 | 512000 | 510000 | 886 |
| 520 | 20250212 | 102000 | 310726022000 | 511000 | 509000 | 511000 | 508000 | 2207 |
| 521 | 20250212 | 101900 | 309602458000 | 510000 | 511000 | 512000 | 509000 | 1237 |
| 522 | 20250212 | 101800 | 308970960000 | 511000 | 510000 | 513000 | 510000 | 1573 |
| 523 | 20250212 | 101700 | 308167203000 | 510000 | 511000 | 511000 | 510000 | 3079 |
| 524 | 20250212 | 101600 | 306595941000 | 511000 | 513000 | 514000 | 511000 | 2290 |
| 525 | 20250212 | 101500 | 305422558000 | 513000 | 513000 | 513000 | 512000 | 928 |
| 526 | 20250212 | 101400 | 304946653000 | 513000 | 512000 | 513000 | 512000 | 638 |
| 527 | 20250212 | 101300 | 304619539000 | 513000 | 513000 | 513000 | 512000 | 967 |
| 528 | 20250212 | 101200 | 304123730000 | 513000 | 511000 | 514000 | 510000 | 2797 |
| 529 | 20250212 | 101100 | 302689794000 | 511000 | 510000 | 511000 | 509000 | 1576 |
| 530 | 20250212 | 101000 | 301885617000 | 510000 | 510000 | 510000 | 509000 | 937 |
| 531 | 20250212 | 100900 | 301408401000 | 509000 | 509000 | 510000 | 509000 | 1222 |
| 532 | 20250212 | 100800 | 300785808000 | 509000 | 509000 | 510000 | 509000 | 953 |
| 533 | 20250212 | 100700 | 300300187000 | 509000 | 510000 | 511000 | 509000 | 1137 |
| 534 | 20250212 | 100600 | 299720762000 | 510000 | 509000 | 511000 | 508000 | 1594 |
| 535 | 20250212 | 100500 | 298908724000 | 508000 | 510000 | 510000 | 508000 | 980 |
| 536 | 20250212 | 100400 | 298409897000 | 510000 | 507000 | 510000 | 507000 | 1906 |
| 537 | 20250212 | 100300 | 297440572000 | 508000 | 509000 | 510000 | 507000 | 3094 |
| 538 | 20250212 | 100200 | 295869675000 | 509000 | 508000 | 510000 | 508000 | 2315 |
| 539 | 20250212 | 100100 | 294692810000 | 508000 | 509000 | 510000 | 508000 | 1847 |
| 540 | 20250212 | 100000 | 293752760000 | 510000 | 508000 | 510000 | 507000 | 2393 |
| 541 | 20250212 | 095900 | 292535777000 | 507000 | 509000 | 510000 | 507000 | 7957 |
| 542 | 20250212 | 095800 | 288491491000 | 509000 | 511000 | 511000 | 509000 | 2753 |
| 543 | 20250212 | 095700 | 287087497000 | 510000 | 511000 | 512000 | 510000 | 4127 |
| 544 | 20250212 | 095600 | 284980891000 | 512000 | 515000 | 515000 | 511000 | 4808 |
| 545 | 20250212 | 095500 | 282514771000 | 515000 | 512000 | 515000 | 512000 | 3242 |
| 546 | 20250212 | 095400 | 280848839000 | 513000 | 514000 | 514000 | 512000 | 1856 |
| 547 | 20250212 | 095300 | 279896611000 | 513000 | 512000 | 514000 | 511000 | 3421 |
| 548 | 20250212 | 095200 | 278142400000 | 512000 | 511000 | 512000 | 510000 | 1899 |
| 549 | 20250212 | 095100 | 277172226000 | 511000 | 510000 | 512000 | 508000 | 5817 |
| 550 | 20250212 | 095000 | 274208644000 | 510000 | 515000 | 515000 | 509000 | 13158 |
| 551 | 20250212 | 094900 | 267482761000 | 515000 | 516000 | 517000 | 514000 | 3018 |
| 552 | 20250212 | 094800 | 265927269000 | 516000 | 515000 | 516000 | 513000 | 1648 |
| 553 | 20250212 | 094700 | 265079382000 | 515000 | 514000 | 517000 | 512000 | 7912 |
| 554 | 20250212 | 094600 | 261011199000 | 514000 | 514000 | 517000 | 513000 | 5682 |
| 555 | 20250212 | 094500 | 258086615000 | 514000 | 514000 | 515000 | 512000 | 6767 |
| 556 | 20250212 | 094400 | 254612496000 | 516000 | 517000 | 517000 | 515000 | 4785 |
| 557 | 20250212 | 094300 | 252144452000 | 517000 | 517000 | 518000 | 516000 | 2815 |
| 558 | 20250212 | 094200 | 250690011000 | 518000 | 518000 | 519000 | 517000 | 2815 |
| 559 | 20250212 | 094100 | 249231798000 | 519000 | 520000 | 521000 | 518000 | 4179 |
| 560 | 20250212 | 094000 | 247061772000 | 521000 | 520000 | 521000 | 519000 | 5653 |
| 561 | 20250212 | 093900 | 244121847000 | 519000 | 518000 | 520000 | 517000 | 3205 |
| 562 | 20250212 | 093800 | 242459087000 | 518000 | 519000 | 519000 | 517000 | 3229 |
| 563 | 20250212 | 093700 | 240787074000 | 518000 | 518000 | 519000 | 517000 | 2442 |
| 564 | 20250212 | 093600 | 239521904000 | 517000 | 516000 | 518000 | 515000 | 2174 |
| 565 | 20250212 | 093500 | 238397941000 | 516000 | 519000 | 519000 | 515000 | 8159 |
| 566 | 20250212 | 093400 | 234181699000 | 519000 | 519000 | 519000 | 518000 | 1912 |
| 567 | 20250212 | 093300 | 233189771000 | 518000 | 521000 | 521000 | 516000 | 8875 |
| 568 | 20250212 | 093200 | 228591051000 | 521000 | 517000 | 523000 | 517000 | 15700 |
| 569 | 20250212 | 093100 | 220414927000 | 518000 | 518000 | 518000 | 514000 | 6315 |
| 570 | 20250212 | 093000 | 217157938000 | 517000 | 519000 | 520000 | 517000 | 7255 |
| 571 | 20250212 | 092900 | 213396847000 | 518000 | 518000 | 519000 | 518000 | 4959 |
| 572 | 20250212 | 092800 | 210825424000 | 519000 | 519000 | 521000 | 518000 | 19804 |
| 573 | 20250212 | 092700 | 200532969000 | 519000 | 518000 | 519000 | 517000 | 8177 |
| 574 | 20250212 | 092600 | 196294614000 | 518000 | 514000 | 520000 | 513000 | 30752 |
| 575 | 20250212 | 092500 | 180391994000 | 514000 | 511000 | 514000 | 510000 | 7062 |
| 576 | 20250212 | 092400 | 176773326000 | 511000 | 511000 | 512000 | 510000 | 3917 |
| 577 | 20250212 | 092300 | 174771084000 | 511000 | 508000 | 511000 | 508000 | 1886 |
| 578 | 20250212 | 092200 | 173810028000 | 509000 | 508000 | 509000 | 506000 | 3614 |
| 579 | 20250212 | 092100 | 171976719000 | 507000 | 508000 | 510000 | 507000 | 4609 |
| 580 | 20250212 | 092000 | 169633176000 | 508000 | 506000 | 509000 | 506000 | 4550 |
| 581 | 20250212 | 091900 | 167323271000 | 507000 | 506000 | 509000 | 506000 | 4326 |
| 582 | 20250212 | 091800 | 165129963000 | 507000 | 510000 | 510000 | 505000 | 13749 |
| 583 | 20250212 | 091700 | 158163258000 | 509000 | 513000 | 513000 | 509000 | 5483 |
| 584 | 20250212 | 091600 | 155362080000 | 512000 | 514000 | 515000 | 511000 | 8428 |
| 585 | 20250212 | 091500 | 151038539000 | 514000 | 512000 | 515000 | 512000 | 7628 |
| 586 | 20250212 | 091400 | 147116377000 | 512000 | 514000 | 515000 | 512000 | 7553 |
| 587 | 20250212 | 091300 | 143237066000 | 514000 | 511000 | 514000 | 510000 | 6391 |
| 588 | 20250212 | 091200 | 139966736000 | 511000 | 511000 | 516000 | 510000 | 27380 |
| 589 | 20250212 | 091100 | 125904728000 | 510000 | 508000 | 512000 | 507000 | 11004 |
| 590 | 20250212 | 091000 | 120289519000 | 508000 | 511000 | 512000 | 507000 | 8077 |
| 591 | 20250212 | 090900 | 116180547000 | 510000 | 508000 | 512000 | 508000 | 8224 |
| 592 | 20250212 | 090800 | 111987039000 | 508000 | 509000 | 510000 | 507000 | 6423 |
| 593 | 20250212 | 090700 | 108719872000 | 510000 | 508000 | 511000 | 508000 | 7278 |
| 594 | 20250212 | 090600 | 105014346000 | 509000 | 506000 | 512000 | 505000 | 10003 |
| 595 | 20250212 | 090500 | 99929035000 | 506000 | 512000 | 513000 | 505000 | 17850 |
| 596 | 20250212 | 090400 | 90828214000 | 513000 | 512000 | 513000 | 508000 | 13412 |
| 597 | 20250212 | 090300 | 83986004000 | 512000 | 509000 | 515000 | 508000 | 27381 |
| 598 | 20250212 | 090200 | 69967415000 | 509000 | 502000 | 510000 | 501000 | 15874 |
| 599 | 20250212 | 090100 | 61914484000 | 502000 | 510000 | 512000 | 500000 | 36291 |
| 600 | 20250212 | 090000 | 43539901000 | 511000 | 503000 | 512000 | 503000 | 86064 |