36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 66539 |
| 3 | 20250213 | 185700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 4 | 20250213 | 185600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 5 | 20250213 | 185500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 6 | 20250213 | 185400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 7 | 20250213 | 185300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 8 | 20250213 | 185200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 9 | 20250213 | 185100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 10 | 20250213 | 185000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 11 | 20250213 | 184900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 12 | 20250213 | 184800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 13 | 20250213 | 184700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 14 | 20250213 | 184600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 15 | 20250213 | 184500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 16 | 20250213 | 184400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 17 | 20250213 | 184300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 18 | 20250213 | 184200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 19 | 20250213 | 184100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 20 | 20250213 | 184000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 21 | 20250213 | 183900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 22 | 20250213 | 183800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 23 | 20250213 | 183700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 24 | 20250213 | 183600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 25 | 20250213 | 183500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 26 | 20250213 | 183400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 27 | 20250213 | 183300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 28 | 20250213 | 183200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 29 | 20250213 | 183100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 30 | 20250213 | 183000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 31 | 20250213 | 182900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 32 | 20250213 | 182800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 66539 |
| 33 | 20250213 | 182700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 34 | 20250213 | 182600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 35 | 20250213 | 182500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 36 | 20250213 | 182400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 37 | 20250213 | 182300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 38 | 20250213 | 182200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 39 | 20250213 | 182100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 40 | 20250213 | 182000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 41 | 20250213 | 181900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 42 | 20250213 | 181800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 43 | 20250213 | 181700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 44 | 20250213 | 181600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 45 | 20250213 | 181500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 46 | 20250213 | 181400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 47 | 20250213 | 181300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 48 | 20250213 | 181200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 49 | 20250213 | 181100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 50 | 20250213 | 181000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 51 | 20250213 | 180900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 52 | 20250213 | 180800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 53 | 20250213 | 180700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 54 | 20250213 | 180600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 55 | 20250213 | 180500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 56 | 20250213 | 180400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 57 | 20250213 | 180300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 58 | 20250213 | 180200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 59 | 20250213 | 180100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 60 | 20250213 | 180000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 61 | 20250213 | 175900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 62 | 20250213 | 175800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 66539 |
| 63 | 20250213 | 175700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 64 | 20250213 | 175600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 65 | 20250213 | 175500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 66 | 20250213 | 175400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 67 | 20250213 | 175300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 68 | 20250213 | 175200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 69 | 20250213 | 175100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 70 | 20250213 | 175000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 71 | 20250213 | 174900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 72 | 20250213 | 174800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 73 | 20250213 | 174700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 74 | 20250213 | 174600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 75 | 20250213 | 174500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 76 | 20250213 | 174400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 77 | 20250213 | 174300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 78 | 20250213 | 174200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 79 | 20250213 | 174100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 80 | 20250213 | 174000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 81 | 20250213 | 173900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 82 | 20250213 | 173800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 83 | 20250213 | 173700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 84 | 20250213 | 173600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 85 | 20250213 | 173500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 86 | 20250213 | 173400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 87 | 20250213 | 173300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 88 | 20250213 | 173200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 89 | 20250213 | 173100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 90 | 20250213 | 173000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 91 | 20250213 | 172900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 92 | 20250213 | 172800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 66539 |
| 93 | 20250213 | 172700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 94 | 20250213 | 172600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 95 | 20250213 | 172500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 96 | 20250213 | 172400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 97 | 20250213 | 172300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 98 | 20250213 | 172200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 99 | 20250213 | 172100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 100 | 20250213 | 172000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 101 | 20250213 | 171900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 102 | 20250213 | 171800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 103 | 20250213 | 171700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 104 | 20250213 | 171600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 105 | 20250213 | 171500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 106 | 20250213 | 171400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 107 | 20250213 | 171300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 108 | 20250213 | 171200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 109 | 20250213 | 171100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 110 | 20250213 | 171000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 111 | 20250213 | 170900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 112 | 20250213 | 170800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 113 | 20250213 | 170700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 114 | 20250213 | 170600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 115 | 20250213 | 170500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 116 | 20250213 | 170400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 117 | 20250213 | 170300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 118 | 20250213 | 170200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 119 | 20250213 | 170100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 120 | 20250213 | 170000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 121 | 20250213 | 165900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 122 | 20250213 | 165800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 66539 |
| 123 | 20250213 | 165700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 124 | 20250213 | 165600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 125 | 20250213 | 165500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 126 | 20250213 | 165400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 127 | 20250213 | 165300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 128 | 20250213 | 165200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 129 | 20250213 | 165100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 130 | 20250213 | 165000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 131 | 20250213 | 164900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 132 | 20250213 | 164800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 133 | 20250213 | 164700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 134 | 20250213 | 164600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 135 | 20250213 | 164500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 136 | 20250213 | 164400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 137 | 20250213 | 164300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 138 | 20250213 | 164200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 139 | 20250213 | 164100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 140 | 20250213 | 164000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 141 | 20250213 | 163900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 142 | 20250213 | 163800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 143 | 20250213 | 163700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 144 | 20250213 | 163600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 145 | 20250213 | 163500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 146 | 20250213 | 163400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 147 | 20250213 | 163300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 148 | 20250213 | 163200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 149 | 20250213 | 163100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 150 | 20250213 | 163000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 151 | 20250213 | 162900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 152 | 20250213 | 162800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 66539 |
| 153 | 20250213 | 162700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 154 | 20250213 | 162600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 155 | 20250213 | 162500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 156 | 20250213 | 162400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 157 | 20250213 | 162300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 158 | 20250213 | 162200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 159 | 20250213 | 162100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 160 | 20250213 | 162000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 161 | 20250213 | 161900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 162 | 20250213 | 161800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 163 | 20250213 | 161700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 164 | 20250213 | 161600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 165 | 20250213 | 161500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 166 | 20250213 | 161400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 167 | 20250213 | 161300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 168 | 20250213 | 161200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 169 | 20250213 | 161100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 170 | 20250213 | 161000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 171 | 20250213 | 160900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 172 | 20250213 | 160800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 173 | 20250213 | 160700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 174 | 20250213 | 160600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 175 | 20250213 | 160500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 176 | 20250213 | 160400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 177 | 20250213 | 160300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 178 | 20250213 | 160200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 179 | 20250213 | 160100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 180 | 20250213 | 160000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 181 | 20250213 | 155900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 182 | 20250213 | 155800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 66539 |
| 183 | 20250213 | 155700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 184 | 20250213 | 155600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 185 | 20250213 | 155500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 186 | 20250213 | 155400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 187 | 20250213 | 155300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 188 | 20250213 | 155200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 189 | 20250213 | 155100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 190 | 20250213 | 155000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 191 | 20250213 | 154900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 192 | 20250213 | 154800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 193 | 20250213 | 154700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 194 | 20250213 | 154600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 195 | 20250213 | 154500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 196 | 20250213 | 154400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 197 | 20250213 | 154300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 198 | 20250213 | 154200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 199 | 20250213 | 154100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 200 | 20250213 | 154000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 201 | 20250213 | 153900 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 202 | 20250213 | 153800 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 203 | 20250213 | 153700 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 204 | 20250213 | 153600 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 205 | 20250213 | 153500 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 206 | 20250213 | 153400 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 207 | 20250213 | 153300 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 208 | 20250213 | 153200 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 209 | 20250213 | 153100 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 0 |
| 210 | 20250213 | 153000 | 355683147000 | 516000 | 516000 | 516000 | 516000 | 66539 |
| 211 | 20250213 | 152900 | 321349023000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 212 | 20250213 | 152800 | 321349023000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 213 | 20250213 | 152700 | 321349023000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 214 | 20250213 | 152600 | 321349023000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 215 | 20250213 | 152500 | 321349023000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 216 | 20250213 | 152400 | 321349023000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 217 | 20250213 | 152300 | 321349023000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 218 | 20250213 | 152200 | 321349023000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 219 | 20250213 | 152100 | 321349023000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 220 | 20250213 | 152000 | 321349023000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 221 | 20250213 | 151900 | 321349023000 | 521000 | 521000 | 522000 | 520000 | 4920 |
| 222 | 20250213 | 151800 | 318784272000 | 521000 | 520000 | 521000 | 520000 | 1725 |
| 223 | 20250213 | 151700 | 317885889000 | 521000 | 521000 | 521000 | 520000 | 1254 |
| 224 | 20250213 | 151600 | 317232826000 | 521000 | 520000 | 521000 | 519000 | 3284 |
| 225 | 20250213 | 151500 | 315525286000 | 519000 | 519000 | 520000 | 519000 | 1760 |
| 226 | 20250213 | 151400 | 314611172000 | 520000 | 520000 | 520000 | 519000 | 652 |
| 227 | 20250213 | 151300 | 314272335000 | 520000 | 519000 | 520000 | 519000 | 564 |
| 228 | 20250213 | 151200 | 313979249000 | 520000 | 520000 | 520000 | 519000 | 1448 |
| 229 | 20250213 | 151100 | 313227211000 | 519000 | 520000 | 520000 | 519000 | 752 |
| 230 | 20250213 | 151000 | 312836817000 | 520000 | 518000 | 520000 | 517000 | 4980 |
| 231 | 20250213 | 150900 | 310256346000 | 518000 | 518000 | 519000 | 517000 | 1290 |
| 232 | 20250213 | 150800 | 309588887000 | 517000 | 517000 | 519000 | 517000 | 1271 |
| 233 | 20250213 | 150700 | 308930401000 | 518000 | 519000 | 519000 | 517000 | 1521 |
| 234 | 20250213 | 150600 | 308143065000 | 518000 | 518000 | 519000 | 518000 | 647 |
| 235 | 20250213 | 150500 | 307807781000 | 518000 | 518000 | 519000 | 518000 | 2130 |
| 236 | 20250213 | 150400 | 306703714000 | 519000 | 519000 | 519000 | 518000 | 1200 |
| 237 | 20250213 | 150300 | 306081858000 | 519000 | 519000 | 520000 | 518000 | 1405 |
| 238 | 20250213 | 150200 | 305352914000 | 520000 | 520000 | 520000 | 519000 | 897 |
| 239 | 20250213 | 150100 | 304887283000 | 520000 | 519000 | 520000 | 518000 | 1631 |
| 240 | 20250213 | 150000 | 304040695000 | 519000 | 519000 | 520000 | 518000 | 749 |
| 241 | 20250213 | 145900 | 303651959000 | 519000 | 519000 | 520000 | 519000 | 2262 |
| 242 | 20250213 | 145800 | 302477487000 | 520000 | 519000 | 520000 | 519000 | 675 |
| 243 | 20250213 | 145700 | 302126958000 | 519000 | 520000 | 520000 | 519000 | 820 |
| 244 | 20250213 | 145600 | 301701195000 | 520000 | 520000 | 520000 | 519000 | 368 |
| 245 | 20250213 | 145500 | 301510022000 | 520000 | 520000 | 520000 | 519000 | 1068 |
| 246 | 20250213 | 145400 | 300955562000 | 520000 | 519000 | 520000 | 519000 | 593 |
| 247 | 20250213 | 145300 | 300647619000 | 520000 | 519000 | 520000 | 519000 | 948 |
| 248 | 20250213 | 145200 | 300155125000 | 520000 | 520000 | 520000 | 519000 | 349 |
| 249 | 20250213 | 145100 | 299973907000 | 520000 | 519000 | 520000 | 519000 | 498 |
| 250 | 20250213 | 145000 | 299715346000 | 520000 | 519000 | 520000 | 519000 | 939 |
| 251 | 20250213 | 144900 | 299227834000 | 520000 | 519000 | 520000 | 519000 | 512 |
| 252 | 20250213 | 144800 | 298962030000 | 520000 | 518000 | 520000 | 518000 | 1026 |
| 253 | 20250213 | 144700 | 298429477000 | 518000 | 519000 | 520000 | 518000 | 1043 |
| 254 | 20250213 | 144600 | 297888254000 | 518000 | 519000 | 520000 | 518000 | 448 |
| 255 | 20250213 | 144500 | 297655853000 | 519000 | 519000 | 520000 | 518000 | 651 |
| 256 | 20250213 | 144400 | 297317987000 | 520000 | 520000 | 520000 | 519000 | 1599 |
| 257 | 20250213 | 144300 | 296487787000 | 519000 | 521000 | 521000 | 519000 | 389 |
| 258 | 20250213 | 144200 | 296285641000 | 520000 | 521000 | 521000 | 520000 | 1333 |
| 259 | 20250213 | 144100 | 295592355000 | 521000 | 520000 | 521000 | 520000 | 700 |
| 260 | 20250213 | 144000 | 295228165000 | 521000 | 522000 | 522000 | 520000 | 1799 |
| 261 | 20250213 | 143900 | 294290852000 | 521000 | 522000 | 522000 | 521000 | 1091 |
| 262 | 20250213 | 143800 | 293722243000 | 521000 | 521000 | 522000 | 520000 | 2343 |
| 263 | 20250213 | 143700 | 292501676000 | 520000 | 519000 | 521000 | 519000 | 3663 |
| 264 | 20250213 | 143600 | 290596667000 | 519000 | 520000 | 520000 | 519000 | 398 |
| 265 | 20250213 | 143500 | 290389956000 | 519000 | 518000 | 520000 | 518000 | 336 |
| 266 | 20250213 | 143400 | 290215404000 | 518000 | 519000 | 520000 | 518000 | 616 |
| 267 | 20250213 | 143300 | 289895624000 | 520000 | 519000 | 520000 | 519000 | 768 |
| 268 | 20250213 | 143200 | 289496587000 | 519000 | 520000 | 520000 | 519000 | 854 |
| 269 | 20250213 | 143100 | 289053264000 | 520000 | 519000 | 520000 | 518000 | 818 |
| 270 | 20250213 | 143000 | 288628624000 | 519000 | 518000 | 519000 | 518000 | 511 |
| 271 | 20250213 | 142900 | 288363793000 | 519000 | 519000 | 519000 | 518000 | 597 |
| 272 | 20250213 | 142800 | 288054322000 | 519000 | 519000 | 520000 | 518000 | 437 |
| 273 | 20250213 | 142700 | 287827624000 | 520000 | 519000 | 520000 | 518000 | 728 |
| 274 | 20250213 | 142600 | 287449701000 | 519000 | 518000 | 520000 | 518000 | 469 |
| 275 | 20250213 | 142500 | 287206362000 | 519000 | 518000 | 520000 | 518000 | 818 |
| 276 | 20250213 | 142400 | 286781849000 | 518000 | 520000 | 520000 | 518000 | 970 |
| 277 | 20250213 | 142300 | 286278247000 | 520000 | 518000 | 520000 | 518000 | 772 |
| 278 | 20250213 | 142200 | 285877585000 | 519000 | 520000 | 520000 | 518000 | 665 |
| 279 | 20250213 | 142100 | 285532633000 | 519000 | 518000 | 520000 | 518000 | 464 |
| 280 | 20250213 | 142000 | 285291629000 | 519000 | 519000 | 520000 | 518000 | 963 |
| 281 | 20250213 | 141900 | 284791771000 | 519000 | 519000 | 520000 | 518000 | 947 |
| 282 | 20250213 | 141800 | 284300221000 | 519000 | 519000 | 520000 | 519000 | 274 |
| 283 | 20250213 | 141700 | 284157835000 | 520000 | 517000 | 520000 | 517000 | 1903 |
| 284 | 20250213 | 141600 | 283170366000 | 517000 | 518000 | 518000 | 517000 | 515 |
| 285 | 20250213 | 141500 | 282903923000 | 517000 | 517000 | 518000 | 517000 | 538 |
| 286 | 20250213 | 141400 | 282625440000 | 517000 | 518000 | 518000 | 517000 | 587 |
| 287 | 20250213 | 141300 | 282321872000 | 518000 | 516000 | 518000 | 516000 | 1657 |
| 288 | 20250213 | 141200 | 281465313000 | 516000 | 517000 | 517000 | 516000 | 1772 |
| 289 | 20250213 | 141100 | 280550849000 | 516000 | 517000 | 517000 | 516000 | 482 |
| 290 | 20250213 | 141000 | 280302065000 | 516000 | 516000 | 517000 | 516000 | 584 |
| 291 | 20250213 | 140900 | 280000511000 | 517000 | 516000 | 517000 | 515000 | 377 |
| 292 | 20250213 | 140800 | 279805952000 | 516000 | 517000 | 517000 | 516000 | 606 |
| 293 | 20250213 | 140700 | 279493166000 | 517000 | 516000 | 517000 | 515000 | 986 |
| 294 | 20250213 | 140600 | 278984504000 | 517000 | 516000 | 517000 | 516000 | 916 |
| 295 | 20250213 | 140500 | 278511802000 | 516000 | 517000 | 517000 | 516000 | 519 |
| 296 | 20250213 | 140400 | 278243895000 | 516000 | 516000 | 517000 | 516000 | 1068 |
| 297 | 20250213 | 140300 | 277692748000 | 516000 | 516000 | 517000 | 516000 | 636 |
| 298 | 20250213 | 140200 | 277364420000 | 516000 | 517000 | 517000 | 515000 | 1270 |
| 299 | 20250213 | 140100 | 276709098000 | 517000 | 518000 | 519000 | 515000 | 6354 |
| 300 | 20250213 | 140000 | 273426480000 | 518000 | 520000 | 520000 | 518000 | 1813 |
| 301 | 20250213 | 135900 | 272485932000 | 520000 | 520000 | 520000 | 519000 | 247 |
| 302 | 20250213 | 135800 | 272357585000 | 519000 | 520000 | 520000 | 519000 | 400 |
| 303 | 20250213 | 135700 | 272149838000 | 519000 | 520000 | 520000 | 519000 | 500 |
| 304 | 20250213 | 135600 | 271890101000 | 520000 | 520000 | 521000 | 519000 | 946 |
| 305 | 20250213 | 135500 | 271398284000 | 520000 | 520000 | 521000 | 520000 | 597 |
| 306 | 20250213 | 135400 | 271087501000 | 520000 | 522000 | 522000 | 520000 | 1106 |
| 307 | 20250213 | 135300 | 270511197000 | 521000 | 522000 | 522000 | 521000 | 378 |
| 308 | 20250213 | 135200 | 270314164000 | 522000 | 522000 | 523000 | 521000 | 2176 |
| 309 | 20250213 | 135100 | 269178572000 | 522000 | 521000 | 522000 | 520000 | 942 |
| 310 | 20250213 | 135000 | 268687376000 | 521000 | 521000 | 521000 | 520000 | 634 |
| 311 | 20250213 | 134900 | 268357194000 | 521000 | 520000 | 521000 | 520000 | 419 |
| 312 | 20250213 | 134800 | 268138980000 | 520000 | 519000 | 521000 | 518000 | 2539 |
| 313 | 20250213 | 134700 | 266820027000 | 519000 | 520000 | 520000 | 518000 | 1545 |
| 314 | 20250213 | 134600 | 266018330000 | 519000 | 522000 | 522000 | 519000 | 3670 |
| 315 | 20250213 | 134500 | 264108493000 | 522000 | 522000 | 522000 | 521000 | 404 |
| 316 | 20250213 | 134400 | 263897737000 | 522000 | 522000 | 522000 | 521000 | 313 |
| 317 | 20250213 | 134300 | 263734451000 | 522000 | 522000 | 523000 | 521000 | 1461 |
| 318 | 20250213 | 134200 | 262971577000 | 523000 | 522000 | 523000 | 521000 | 822 |
| 319 | 20250213 | 134100 | 262542309000 | 522000 | 523000 | 523000 | 522000 | 1350 |
| 320 | 20250213 | 134000 | 261837138000 | 522000 | 523000 | 523000 | 522000 | 1464 |
| 321 | 20250213 | 133900 | 261072504000 | 522000 | 522000 | 523000 | 522000 | 1032 |
| 322 | 20250213 | 133800 | 260533448000 | 522000 | 521000 | 523000 | 521000 | 893 |
| 323 | 20250213 | 133700 | 260067146000 | 522000 | 521000 | 522000 | 521000 | 567 |
| 324 | 20250213 | 133600 | 259771451000 | 521000 | 522000 | 522000 | 520000 | 1932 |
| 325 | 20250213 | 133500 | 258764590000 | 522000 | 521000 | 522000 | 521000 | 425 |
| 326 | 20250213 | 133400 | 258542893000 | 521000 | 522000 | 522000 | 521000 | 799 |
| 327 | 20250213 | 133300 | 258125908000 | 521000 | 522000 | 522000 | 521000 | 962 |
| 328 | 20250213 | 133200 | 257624398000 | 522000 | 521000 | 522000 | 520000 | 784 |
| 329 | 20250213 | 133100 | 257215500000 | 521000 | 521000 | 522000 | 520000 | 608 |
| 330 | 20250213 | 133000 | 256898810000 | 521000 | 521000 | 521000 | 520000 | 589 |
| 331 | 20250213 | 132900 | 256592068000 | 520000 | 521000 | 521000 | 520000 | 860 |
| 332 | 20250213 | 132800 | 256144346000 | 521000 | 522000 | 522000 | 521000 | 1321 |
| 333 | 20250213 | 132700 | 255455603000 | 522000 | 521000 | 522000 | 520000 | 1217 |
| 334 | 20250213 | 132600 | 254821614000 | 521000 | 520000 | 522000 | 520000 | 1108 |
| 335 | 20250213 | 132500 | 254244857000 | 521000 | 522000 | 522000 | 520000 | 1571 |
| 336 | 20250213 | 132400 | 253425959000 | 522000 | 522000 | 522000 | 521000 | 798 |
| 337 | 20250213 | 132300 | 253009599000 | 522000 | 521000 | 522000 | 521000 | 641 |
| 338 | 20250213 | 132200 | 252675412000 | 522000 | 521000 | 522000 | 520000 | 618 |
| 339 | 20250213 | 132100 | 252353469000 | 521000 | 522000 | 522000 | 520000 | 1089 |
| 340 | 20250213 | 132000 | 251785842000 | 522000 | 520000 | 522000 | 519000 | 1169 |
| 341 | 20250213 | 131900 | 251176768000 | 520000 | 518000 | 521000 | 518000 | 564 |
| 342 | 20250213 | 131800 | 250883632000 | 518000 | 518000 | 519000 | 518000 | 562 |
| 343 | 20250213 | 131700 | 250592010000 | 518000 | 520000 | 520000 | 518000 | 2032 |
| 344 | 20250213 | 131600 | 249538069000 | 520000 | 521000 | 522000 | 519000 | 2340 |
| 345 | 20250213 | 131500 | 248320218000 | 522000 | 521000 | 522000 | 520000 | 1361 |
| 346 | 20250213 | 131400 | 247611003000 | 521000 | 520000 | 521000 | 520000 | 376 |
| 347 | 20250213 | 131300 | 247415226000 | 520000 | 520000 | 520000 | 519000 | 761 |
| 348 | 20250213 | 131200 | 247019769000 | 520000 | 522000 | 523000 | 519000 | 3727 |
| 349 | 20250213 | 131100 | 245078464000 | 522000 | 522000 | 523000 | 520000 | 3455 |
| 350 | 20250213 | 131000 | 243277340000 | 522000 | 525000 | 526000 | 521000 | 8675 |
| 351 | 20250213 | 130900 | 238737200000 | 525000 | 519000 | 526000 | 519000 | 22003 |
| 352 | 20250213 | 130800 | 227237370000 | 519000 | 520000 | 520000 | 519000 | 884 |
| 353 | 20250213 | 130700 | 226777993000 | 520000 | 520000 | 520000 | 519000 | 916 |
| 354 | 20250213 | 130600 | 226301862000 | 519000 | 518000 | 520000 | 518000 | 2533 |
| 355 | 20250213 | 130500 | 224987402000 | 518000 | 519000 | 519000 | 517000 | 1140 |
| 356 | 20250213 | 130400 | 224396655000 | 518000 | 518000 | 519000 | 518000 | 939 |
| 357 | 20250213 | 130300 | 223909562000 | 519000 | 518000 | 519000 | 517000 | 831 |
| 358 | 20250213 | 130200 | 223478956000 | 517000 | 518000 | 519000 | 517000 | 1317 |
| 359 | 20250213 | 130100 | 222796881000 | 518000 | 518000 | 519000 | 517000 | 652 |
| 360 | 20250213 | 130000 | 222459190000 | 518000 | 518000 | 519000 | 517000 | 2141 |
| 361 | 20250213 | 125900 | 221350603000 | 518000 | 518000 | 518000 | 517000 | 750 |
| 362 | 20250213 | 125800 | 220962235000 | 518000 | 517000 | 518000 | 517000 | 367 |
| 363 | 20250213 | 125700 | 220772195000 | 518000 | 518000 | 518000 | 517000 | 1096 |
| 364 | 20250213 | 125600 | 220205024000 | 518000 | 518000 | 518000 | 517000 | 763 |
| 365 | 20250213 | 125500 | 219809934000 | 518000 | 517000 | 518000 | 517000 | 688 |
| 366 | 20250213 | 125400 | 219453742000 | 517000 | 518000 | 518000 | 517000 | 689 |
| 367 | 20250213 | 125300 | 219097040000 | 518000 | 516000 | 518000 | 516000 | 654 |
| 368 | 20250213 | 125200 | 218758776000 | 517000 | 517000 | 518000 | 516000 | 578 |
| 369 | 20250213 | 125100 | 218459953000 | 517000 | 518000 | 518000 | 516000 | 686 |
| 370 | 20250213 | 125000 | 218105300000 | 518000 | 517000 | 518000 | 516000 | 305 |
| 371 | 20250213 | 124900 | 217947631000 | 516000 | 517000 | 518000 | 516000 | 230 |
| 372 | 20250213 | 124800 | 217828735000 | 517000 | 518000 | 518000 | 516000 | 652 |
| 373 | 20250213 | 124700 | 217491529000 | 517000 | 517000 | 518000 | 516000 | 426 |
| 374 | 20250213 | 124600 | 217271105000 | 517000 | 517000 | 518000 | 516000 | 210 |
| 375 | 20250213 | 124500 | 217162488000 | 517000 | 518000 | 518000 | 516000 | 518 |
| 376 | 20250213 | 124400 | 216894733000 | 517000 | 517000 | 518000 | 516000 | 507 |
| 377 | 20250213 | 124300 | 216632714000 | 516000 | 517000 | 518000 | 516000 | 845 |
| 378 | 20250213 | 124200 | 216195883000 | 517000 | 517000 | 518000 | 516000 | 335 |
| 379 | 20250213 | 124100 | 216022761000 | 517000 | 516000 | 518000 | 515000 | 484 |
| 380 | 20250213 | 124000 | 215772803000 | 515000 | 518000 | 519000 | 515000 | 5156 |
| 381 | 20250213 | 123900 | 213104669000 | 518000 | 517000 | 519000 | 516000 | 4526 |
| 382 | 20250213 | 123800 | 210762182000 | 516000 | 516000 | 517000 | 516000 | 379 |
| 383 | 20250213 | 123700 | 210566547000 | 516000 | 517000 | 517000 | 516000 | 408 |
| 384 | 20250213 | 123600 | 210355899000 | 517000 | 516000 | 517000 | 516000 | 178 |
| 385 | 20250213 | 123500 | 210263964000 | 517000 | 516000 | 517000 | 516000 | 452 |
| 386 | 20250213 | 123400 | 210030591000 | 516000 | 517000 | 517000 | 516000 | 183 |
| 387 | 20250213 | 123300 | 209936054000 | 517000 | 516000 | 517000 | 516000 | 248 |
| 388 | 20250213 | 123200 | 209808020000 | 516000 | 517000 | 517000 | 516000 | 240 |
| 389 | 20250213 | 123100 | 209684119000 | 517000 | 517000 | 517000 | 516000 | 243 |
| 390 | 20250213 | 123000 | 209558598000 | 516000 | 517000 | 517000 | 516000 | 607 |
| 391 | 20250213 | 122900 | 209245214000 | 517000 | 516000 | 517000 | 516000 | 382 |
| 392 | 20250213 | 122800 | 209047869000 | 517000 | 517000 | 517000 | 516000 | 234 |
| 393 | 20250213 | 122700 | 208927009000 | 517000 | 517000 | 517000 | 516000 | 305 |
| 394 | 20250213 | 122600 | 208769388000 | 516000 | 517000 | 517000 | 516000 | 138 |
| 395 | 20250213 | 122500 | 208698080000 | 517000 | 516000 | 517000 | 516000 | 393 |
| 396 | 20250213 | 122400 | 208495240000 | 516000 | 517000 | 517000 | 516000 | 302 |
| 397 | 20250213 | 122300 | 208339266000 | 517000 | 516000 | 517000 | 515000 | 966 |
| 398 | 20250213 | 122200 | 207840930000 | 516000 | 516000 | 516000 | 515000 | 240 |
| 399 | 20250213 | 122100 | 207717212000 | 516000 | 516000 | 516000 | 514000 | 298 |
| 400 | 20250213 | 122000 | 207563630000 | 515000 | 517000 | 517000 | 515000 | 775 |
| 401 | 20250213 | 121900 | 207163916000 | 517000 | 517000 | 517000 | 516000 | 706 |
| 402 | 20250213 | 121800 | 206799055000 | 517000 | 517000 | 517000 | 516000 | 914 |
| 403 | 20250213 | 121700 | 206326622000 | 516000 | 515000 | 517000 | 515000 | 1342 |
| 404 | 20250213 | 121600 | 205634266000 | 516000 | 515000 | 516000 | 515000 | 591 |
| 405 | 20250213 | 121500 | 205329836000 | 515000 | 515000 | 515000 | 514000 | 235 |
| 406 | 20250213 | 121400 | 205208958000 | 515000 | 514000 | 515000 | 514000 | 233 |
| 407 | 20250213 | 121300 | 205089034000 | 514000 | 515000 | 515000 | 514000 | 156 |
| 408 | 20250213 | 121200 | 205008774000 | 515000 | 516000 | 516000 | 515000 | 1435 |
| 409 | 20250213 | 121100 | 204268789000 | 515000 | 513000 | 516000 | 513000 | 784 |
| 410 | 20250213 | 121000 | 203865579000 | 514000 | 514000 | 514000 | 512000 | 313 |
| 411 | 20250213 | 120900 | 203705067000 | 513000 | 511000 | 513000 | 511000 | 786 |
| 412 | 20250213 | 120800 | 203302532000 | 511000 | 512000 | 512000 | 511000 | 147 |
| 413 | 20250213 | 120700 | 203227370000 | 512000 | 513000 | 513000 | 510000 | 4002 |
| 414 | 20250213 | 120600 | 201182408000 | 512000 | 512000 | 513000 | 512000 | 410 |
| 415 | 20250213 | 120500 | 200972356000 | 513000 | 513000 | 513000 | 512000 | 540 |
| 416 | 20250213 | 120400 | 200695420000 | 513000 | 512000 | 513000 | 512000 | 401 |
| 417 | 20250213 | 120300 | 200489959000 | 512000 | 513000 | 514000 | 512000 | 627 |
| 418 | 20250213 | 120200 | 200168333000 | 513000 | 515000 | 515000 | 513000 | 1130 |
| 419 | 20250213 | 120100 | 199587873000 | 515000 | 514000 | 515000 | 514000 | 262 |
| 420 | 20250213 | 120000 | 199453140000 | 515000 | 515000 | 515000 | 514000 | 146 |
| 421 | 20250213 | 115900 | 199378027000 | 514000 | 515000 | 515000 | 514000 | 658 |
| 422 | 20250213 | 115800 | 199039710000 | 514000 | 515000 | 515000 | 514000 | 232 |
| 423 | 20250213 | 115700 | 198920274000 | 515000 | 514000 | 516000 | 514000 | 1728 |
| 424 | 20250213 | 115600 | 198031077000 | 513000 | 513000 | 514000 | 513000 | 312 |
| 425 | 20250213 | 115500 | 197870948000 | 513000 | 514000 | 514000 | 513000 | 407 |
| 426 | 20250213 | 115400 | 197662073000 | 513000 | 514000 | 514000 | 512000 | 823 |
| 427 | 20250213 | 115300 | 197239767000 | 514000 | 513000 | 515000 | 513000 | 856 |
| 428 | 20250213 | 115200 | 196800351000 | 513000 | 516000 | 517000 | 513000 | 1390 |
| 429 | 20250213 | 115100 | 196084701000 | 515000 | 516000 | 517000 | 515000 | 561 |
| 430 | 20250213 | 115000 | 195795195000 | 516000 | 517000 | 518000 | 515000 | 1892 |
| 431 | 20250213 | 114900 | 194817827000 | 517000 | 517000 | 518000 | 516000 | 593 |
| 432 | 20250213 | 114800 | 194511316000 | 517000 | 517000 | 519000 | 516000 | 1957 |
| 433 | 20250213 | 114700 | 193498878000 | 518000 | 518000 | 519000 | 517000 | 3272 |
| 434 | 20250213 | 114600 | 191803154000 | 518000 | 517000 | 518000 | 516000 | 2718 |
| 435 | 20250213 | 114500 | 190396856000 | 517000 | 514000 | 517000 | 514000 | 5018 |
| 436 | 20250213 | 114400 | 187811176000 | 515000 | 515000 | 515000 | 514000 | 384 |
| 437 | 20250213 | 114300 | 187613641000 | 514000 | 514000 | 515000 | 514000 | 708 |
| 438 | 20250213 | 114200 | 187249604000 | 514000 | 515000 | 515000 | 514000 | 680 |
| 439 | 20250213 | 114100 | 186899934000 | 515000 | 515000 | 515000 | 514000 | 660 |
| 440 | 20250213 | 114000 | 186560391000 | 515000 | 515000 | 515000 | 514000 | 349 |
| 441 | 20250213 | 113900 | 186380973000 | 515000 | 513000 | 515000 | 512000 | 2727 |
| 442 | 20250213 | 113800 | 184980566000 | 513000 | 514000 | 514000 | 512000 | 1521 |
| 443 | 20250213 | 113700 | 184200150000 | 514000 | 515000 | 515000 | 513000 | 1394 |
| 444 | 20250213 | 113600 | 183483725000 | 515000 | 513000 | 515000 | 513000 | 610 |
| 445 | 20250213 | 113500 | 183170193000 | 514000 | 515000 | 515000 | 513000 | 798 |
| 446 | 20250213 | 113400 | 182760084000 | 514000 | 515000 | 515000 | 514000 | 446 |
| 447 | 20250213 | 113300 | 182530712000 | 514000 | 514000 | 515000 | 514000 | 1411 |
| 448 | 20250213 | 113200 | 181804889000 | 513000 | 513000 | 514000 | 512000 | 1192 |
| 449 | 20250213 | 113100 | 181193743000 | 513000 | 514000 | 515000 | 512000 | 3192 |
| 450 | 20250213 | 113000 | 179553310000 | 515000 | 514000 | 515000 | 514000 | 1081 |
| 451 | 20250213 | 112900 | 178996773000 | 515000 | 513000 | 515000 | 513000 | 2439 |
| 452 | 20250213 | 112800 | 177742992000 | 513000 | 512000 | 514000 | 512000 | 636 |
| 453 | 20250213 | 112700 | 177416636000 | 513000 | 513000 | 513000 | 512000 | 449 |
| 454 | 20250213 | 112600 | 177186469000 | 513000 | 513000 | 513000 | 512000 | 874 |
| 455 | 20250213 | 112500 | 176738144000 | 513000 | 513000 | 514000 | 512000 | 1729 |
| 456 | 20250213 | 112400 | 175851456000 | 513000 | 513000 | 513000 | 512000 | 896 |
| 457 | 20250213 | 112300 | 175391884000 | 513000 | 513000 | 513000 | 512000 | 2223 |
| 458 | 20250213 | 112200 | 174251864000 | 513000 | 512000 | 513000 | 511000 | 2260 |
| 459 | 20250213 | 112100 | 173094114000 | 511000 | 512000 | 512000 | 511000 | 561 |
| 460 | 20250213 | 112000 | 172806988000 | 512000 | 511000 | 512000 | 510000 | 1672 |
| 461 | 20250213 | 111900 | 171952612000 | 511000 | 509000 | 511000 | 509000 | 2590 |
| 462 | 20250213 | 111800 | 170632286000 | 510000 | 510000 | 510000 | 509000 | 1554 |
| 463 | 20250213 | 111700 | 169840275000 | 510000 | 510000 | 510000 | 509000 | 768 |
| 464 | 20250213 | 111600 | 169448809000 | 509000 | 509000 | 510000 | 508000 | 2650 |
| 465 | 20250213 | 111500 | 168099614000 | 508000 | 508000 | 509000 | 507000 | 2459 |
| 466 | 20250213 | 111400 | 166850601000 | 507000 | 508000 | 508000 | 507000 | 291 |
| 467 | 20250213 | 111300 | 166702857000 | 508000 | 507000 | 508000 | 507000 | 558 |
| 468 | 20250213 | 111200 | 166419614000 | 508000 | 509000 | 509000 | 507000 | 1039 |
| 469 | 20250213 | 111100 | 165891782000 | 508000 | 508000 | 509000 | 507000 | 7946 |
| 470 | 20250213 | 111000 | 161854617000 | 508000 | 507000 | 508000 | 507000 | 391 |
| 471 | 20250213 | 110900 | 161656123000 | 508000 | 507000 | 508000 | 507000 | 1908 |
| 472 | 20250213 | 110800 | 160687548000 | 507000 | 508000 | 508000 | 507000 | 405 |
| 473 | 20250213 | 110700 | 160481932000 | 508000 | 507000 | 508000 | 506000 | 1188 |
| 474 | 20250213 | 110600 | 159879851000 | 507000 | 507000 | 507000 | 506000 | 281 |
| 475 | 20250213 | 110500 | 159737539000 | 507000 | 506000 | 507000 | 506000 | 471 |
| 476 | 20250213 | 110400 | 159499039000 | 506000 | 507000 | 507000 | 506000 | 161 |
| 477 | 20250213 | 110300 | 159417464000 | 506000 | 506000 | 508000 | 506000 | 874 |
| 478 | 20250213 | 110200 | 158974656000 | 507000 | 507000 | 508000 | 505000 | 1455 |
| 479 | 20250213 | 110100 | 158237511000 | 506000 | 506000 | 508000 | 505000 | 4992 |
| 480 | 20250213 | 110000 | 155708505000 | 506000 | 505000 | 506000 | 505000 | 318 |
| 481 | 20250213 | 105900 | 155547881000 | 505000 | 505000 | 506000 | 505000 | 335 |
| 482 | 20250213 | 105800 | 155378563000 | 506000 | 505000 | 506000 | 505000 | 1270 |
| 483 | 20250213 | 105700 | 154736902000 | 506000 | 505000 | 506000 | 505000 | 375 |
| 484 | 20250213 | 105600 | 154547439000 | 505000 | 505000 | 506000 | 505000 | 454 |
| 485 | 20250213 | 105500 | 154318056000 | 505000 | 506000 | 506000 | 504000 | 653 |
| 486 | 20250213 | 105400 | 153988246000 | 506000 | 506000 | 506000 | 505000 | 1526 |
| 487 | 20250213 | 105300 | 153216602000 | 505000 | 506000 | 506000 | 504000 | 1395 |
| 488 | 20250213 | 105200 | 152511854000 | 505000 | 505000 | 506000 | 505000 | 253 |
| 489 | 20250213 | 105100 | 152383919000 | 505000 | 504000 | 506000 | 504000 | 1677 |
| 490 | 20250213 | 105000 | 151537147000 | 504000 | 504000 | 505000 | 504000 | 181 |
| 491 | 20250213 | 104900 | 151445889000 | 503000 | 504000 | 505000 | 503000 | 1339 |
| 492 | 20250213 | 104800 | 150771089000 | 504000 | 505000 | 505000 | 504000 | 126 |
| 493 | 20250213 | 104700 | 150707557000 | 505000 | 505000 | 505000 | 504000 | 184 |
| 494 | 20250213 | 104600 | 150614696000 | 504000 | 503000 | 505000 | 503000 | 1076 |
| 495 | 20250213 | 104500 | 150072376000 | 504000 | 503000 | 504000 | 503000 | 845 |
| 496 | 20250213 | 104400 | 149647210000 | 504000 | 504000 | 504000 | 503000 | 212 |
| 497 | 20250213 | 104300 | 149540405000 | 504000 | 503000 | 504000 | 503000 | 150 |
| 498 | 20250213 | 104200 | 149464912000 | 504000 | 505000 | 505000 | 503000 | 1071 |
| 499 | 20250213 | 104100 | 148925294000 | 504000 | 505000 | 505000 | 504000 | 333 |
| 500 | 20250213 | 104000 | 148757308000 | 505000 | 504000 | 505000 | 504000 | 372 |
| 501 | 20250213 | 103900 | 148569758000 | 505000 | 505000 | 505000 | 504000 | 99 |
| 502 | 20250213 | 103800 | 148519824000 | 505000 | 502000 | 505000 | 502000 | 998 |
| 503 | 20250213 | 103700 | 148017580000 | 503000 | 504000 | 504000 | 502000 | 2050 |
| 504 | 20250213 | 103600 | 146985836000 | 504000 | 504000 | 505000 | 504000 | 369 |
| 505 | 20250213 | 103500 | 146799780000 | 504000 | 505000 | 505000 | 504000 | 1107 |
| 506 | 20250213 | 103400 | 146241035000 | 505000 | 505000 | 505000 | 504000 | 444 |
| 507 | 20250213 | 103300 | 146017084000 | 504000 | 504000 | 505000 | 504000 | 415 |
| 508 | 20250213 | 103200 | 145807623000 | 504000 | 505000 | 506000 | 504000 | 1473 |
| 509 | 20250213 | 103100 | 145063998000 | 506000 | 504000 | 506000 | 503000 | 2952 |
| 510 | 20250213 | 103000 | 143574807000 | 504000 | 502000 | 504000 | 501000 | 1903 |
| 511 | 20250213 | 102900 | 142618368000 | 502000 | 502000 | 502000 | 501000 | 1618 |
| 512 | 20250213 | 102800 | 141806179000 | 502000 | 502000 | 503000 | 502000 | 582 |
| 513 | 20250213 | 102700 | 141513791000 | 503000 | 502000 | 503000 | 502000 | 452 |
| 514 | 20250213 | 102600 | 141286562000 | 503000 | 503000 | 504000 | 502000 | 773 |
| 515 | 20250213 | 102500 | 140897700000 | 503000 | 503000 | 504000 | 502000 | 2417 |
| 516 | 20250213 | 102400 | 139681807000 | 503000 | 502000 | 503000 | 501000 | 2766 |
| 517 | 20250213 | 102300 | 138292921000 | 502000 | 502000 | 502000 | 501000 | 1807 |
| 518 | 20250213 | 102200 | 137385925000 | 502000 | 502000 | 502000 | 501000 | 270 |
| 519 | 20250213 | 102100 | 137250467000 | 502000 | 502000 | 502000 | 501000 | 399 |
| 520 | 20250213 | 102000 | 137050470000 | 501000 | 500000 | 501000 | 500000 | 795 |
| 521 | 20250213 | 101900 | 136652219000 | 501000 | 501000 | 501000 | 500000 | 427 |
| 522 | 20250213 | 101800 | 136438450000 | 501000 | 501000 | 501000 | 500000 | 476 |
| 523 | 20250213 | 101700 | 136200126000 | 501000 | 501000 | 501000 | 500000 | 753 |
| 524 | 20250213 | 101600 | 135822999000 | 500000 | 500000 | 502000 | 500000 | 1411 |
| 525 | 20250213 | 101500 | 135116454000 | 500000 | 499500 | 500000 | 499500 | 567 |
| 526 | 20250213 | 101400 | 134832998500 | 499500 | 501000 | 501000 | 499000 | 3165 |
| 527 | 20250213 | 101300 | 133250802000 | 500000 | 500000 | 501000 | 500000 | 497 |
| 528 | 20250213 | 101200 | 133002010000 | 500000 | 499500 | 501000 | 499500 | 870 |
| 529 | 20250213 | 101100 | 132567037500 | 499500 | 499500 | 500000 | 499500 | 1201 |
| 530 | 20250213 | 101000 | 131966635500 | 499500 | 500000 | 500000 | 499500 | 522 |
| 531 | 20250213 | 100900 | 131705744500 | 500000 | 499500 | 500000 | 499000 | 1258 |
| 532 | 20250213 | 100800 | 131077359000 | 499500 | 498500 | 500000 | 498500 | 2726 |
| 533 | 20250213 | 100700 | 129715882000 | 498000 | 497000 | 498500 | 496500 | 913 |
| 534 | 20250213 | 100600 | 129261731500 | 497000 | 498500 | 499000 | 496500 | 1988 |
| 535 | 20250213 | 100500 | 128271795000 | 498500 | 496500 | 499000 | 496500 | 2400 |
| 536 | 20250213 | 100400 | 127077178500 | 496500 | 497000 | 497500 | 496500 | 1321 |
| 537 | 20250213 | 100300 | 126420948000 | 497500 | 496000 | 498000 | 496000 | 1902 |
| 538 | 20250213 | 100200 | 125475691500 | 496500 | 497000 | 497000 | 496000 | 1610 |
| 539 | 20250213 | 100100 | 124676631500 | 497000 | 495500 | 497500 | 495000 | 5916 |
| 540 | 20250213 | 100000 | 121744572000 | 495500 | 498500 | 498500 | 495000 | 21789 |
| 541 | 20250213 | 095900 | 110913453000 | 498000 | 498500 | 499000 | 498000 | 2583 |
| 542 | 20250213 | 095800 | 109625943000 | 498500 | 498500 | 499000 | 498500 | 1425 |
| 543 | 20250213 | 095700 | 108915460000 | 498500 | 499500 | 499500 | 498500 | 6115 |
| 544 | 20250213 | 095600 | 105863520500 | 499500 | 499500 | 500000 | 499500 | 834 |
| 545 | 20250213 | 095500 | 105446769500 | 500000 | 500000 | 500000 | 499500 | 625 |
| 546 | 20250213 | 095400 | 105134336000 | 500000 | 501000 | 501000 | 499500 | 8823 |
| 547 | 20250213 | 095300 | 100723083000 | 501000 | 501000 | 501000 | 500000 | 527 |
| 548 | 20250213 | 095200 | 100459425000 | 501000 | 500000 | 501000 | 500000 | 686 |
| 549 | 20250213 | 095100 | 100116164000 | 500000 | 501000 | 501000 | 500000 | 478 |
| 550 | 20250213 | 095000 | 99876890000 | 501000 | 501000 | 502000 | 500000 | 849 |
| 551 | 20250213 | 094900 | 99451614000 | 501000 | 501000 | 502000 | 500000 | 1273 |
| 552 | 20250213 | 094800 | 98814511000 | 500000 | 501000 | 502000 | 500000 | 2346 |
| 553 | 20250213 | 094700 | 97639135000 | 502000 | 501000 | 502000 | 501000 | 675 |
| 554 | 20250213 | 094600 | 97300546000 | 501000 | 502000 | 503000 | 501000 | 4284 |
| 555 | 20250213 | 094500 | 95152167000 | 502000 | 502000 | 503000 | 502000 | 489 |
| 556 | 20250213 | 094400 | 94906584000 | 502000 | 502000 | 503000 | 502000 | 790 |
| 557 | 20250213 | 094300 | 94509698000 | 502000 | 503000 | 504000 | 502000 | 1590 |
| 558 | 20250213 | 094200 | 93710224000 | 504000 | 505000 | 505000 | 503000 | 1687 |
| 559 | 20250213 | 094100 | 92860550000 | 504000 | 505000 | 505000 | 504000 | 239 |
| 560 | 20250213 | 094000 | 92739934000 | 505000 | 505000 | 506000 | 505000 | 1331 |
| 561 | 20250213 | 093900 | 92067146000 | 506000 | 503000 | 506000 | 503000 | 1028 |
| 562 | 20250213 | 093800 | 91548753000 | 503000 | 503000 | 504000 | 502000 | 740 |
| 563 | 20250213 | 093700 | 91176542000 | 503000 | 503000 | 504000 | 502000 | 1347 |
| 564 | 20250213 | 093600 | 90499074000 | 502000 | 502000 | 503000 | 502000 | 825 |
| 565 | 20250213 | 093500 | 90084755000 | 502000 | 503000 | 504000 | 502000 | 1069 |
| 566 | 20250213 | 093400 | 89546874000 | 503000 | 504000 | 504000 | 502000 | 4385 |
| 567 | 20250213 | 093300 | 87340241000 | 504000 | 506000 | 507000 | 504000 | 1616 |
| 568 | 20250213 | 093200 | 86523883000 | 506000 | 506000 | 507000 | 505000 | 1403 |
| 569 | 20250213 | 093100 | 85813447000 | 506000 | 506000 | 508000 | 506000 | 2718 |
| 570 | 20250213 | 093000 | 84435680000 | 507000 | 506000 | 507000 | 506000 | 825 |
| 571 | 20250213 | 092900 | 84017888000 | 506000 | 505000 | 507000 | 504000 | 1274 |
| 572 | 20250213 | 092800 | 83373759000 | 505000 | 506000 | 506000 | 504000 | 1859 |
| 573 | 20250213 | 092700 | 82435622000 | 505000 | 504000 | 506000 | 504000 | 1555 |
| 574 | 20250213 | 092600 | 81651471000 | 505000 | 507000 | 507000 | 503000 | 6116 |
| 575 | 20250213 | 092500 | 78568855000 | 507000 | 506000 | 508000 | 505000 | 2662 |
| 576 | 20250213 | 092400 | 77220855000 | 506000 | 509000 | 510000 | 505000 | 3821 |
| 577 | 20250213 | 092300 | 75279662000 | 509000 | 507000 | 510000 | 507000 | 3436 |
| 578 | 20250213 | 092200 | 73532429000 | 507000 | 507000 | 508000 | 506000 | 611 |
| 579 | 20250213 | 092100 | 73222660000 | 507000 | 507000 | 508000 | 506000 | 1042 |
| 580 | 20250213 | 092000 | 72694413000 | 507000 | 508000 | 508000 | 506000 | 1490 |
| 581 | 20250213 | 091900 | 71938550000 | 508000 | 506000 | 509000 | 505000 | 3724 |
| 582 | 20250213 | 091800 | 70049074000 | 506000 | 505000 | 507000 | 504000 | 1890 |
| 583 | 20250213 | 091700 | 69094238000 | 505000 | 504000 | 506000 | 503000 | 1031 |
| 584 | 20250213 | 091600 | 68574565000 | 504000 | 501000 | 505000 | 501000 | 2591 |
| 585 | 20250213 | 091500 | 67272693000 | 502000 | 503000 | 504000 | 501000 | 3256 |
| 586 | 20250213 | 091400 | 65636971000 | 503000 | 507000 | 508000 | 502000 | 5143 |
| 587 | 20250213 | 091300 | 63042205000 | 507000 | 507000 | 508000 | 505000 | 3667 |
| 588 | 20250213 | 091200 | 61184592000 | 507000 | 507000 | 507000 | 505000 | 1934 |
| 589 | 20250213 | 091100 | 60204729000 | 506000 | 506000 | 508000 | 503000 | 9667 |
| 590 | 20250213 | 091000 | 55325847000 | 505000 | 506000 | 507000 | 504000 | 4544 |
| 591 | 20250213 | 090900 | 53029271000 | 507000 | 506000 | 507000 | 505000 | 3563 |
| 592 | 20250213 | 090800 | 51225644000 | 507000 | 505000 | 507000 | 505000 | 4457 |
| 593 | 20250213 | 090700 | 48970945000 | 504000 | 506000 | 507000 | 504000 | 6768 |
| 594 | 20250213 | 090600 | 45550820000 | 506000 | 501000 | 506000 | 500000 | 5158 |
| 595 | 20250213 | 090500 | 42953314000 | 501000 | 498500 | 502000 | 497500 | 13548 |
| 596 | 20250213 | 090400 | 36192508000 | 498500 | 502000 | 503000 | 497500 | 18037 |
| 597 | 20250213 | 090300 | 27177440000 | 503000 | 507000 | 507000 | 502000 | 5798 |
| 598 | 20250213 | 090200 | 24254983000 | 506000 | 502000 | 507000 | 501000 | 8893 |
| 599 | 20250213 | 090100 | 19771507000 | 503000 | 504000 | 504000 | 500000 | 18851 |
| 600 | 20250213 | 090000 | 10310914000 | 503000 | 509000 | 510000 | 500000 | 19780 |