36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 15591 |
| 3 | 20250214 | 185700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 4 | 20250214 | 185600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 5 | 20250214 | 185500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 6 | 20250214 | 185400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 7 | 20250214 | 185300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 8 | 20250214 | 185200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 9 | 20250214 | 185100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 10 | 20250214 | 185000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 11 | 20250214 | 184900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 12 | 20250214 | 184800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 13 | 20250214 | 184700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 14 | 20250214 | 184600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 15 | 20250214 | 184500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 16 | 20250214 | 184400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 17 | 20250214 | 184300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 18 | 20250214 | 184200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 19 | 20250214 | 184100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 20 | 20250214 | 184000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 21 | 20250214 | 183900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 22 | 20250214 | 183800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 23 | 20250214 | 183700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 24 | 20250214 | 183600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 25 | 20250214 | 183500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 26 | 20250214 | 183400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 27 | 20250214 | 183300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 28 | 20250214 | 183200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 29 | 20250214 | 183100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 30 | 20250214 | 183000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 31 | 20250214 | 182900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 32 | 20250214 | 182800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 15591 |
| 33 | 20250214 | 182700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 34 | 20250214 | 182600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 35 | 20250214 | 182500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 36 | 20250214 | 182400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 37 | 20250214 | 182300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 38 | 20250214 | 182200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 39 | 20250214 | 182100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 40 | 20250214 | 182000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 41 | 20250214 | 181900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 42 | 20250214 | 181800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 43 | 20250214 | 181700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 44 | 20250214 | 181600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 45 | 20250214 | 181500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 46 | 20250214 | 181400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 47 | 20250214 | 181300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 48 | 20250214 | 181200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 49 | 20250214 | 181100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 50 | 20250214 | 181000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 51 | 20250214 | 180900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 52 | 20250214 | 180800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 53 | 20250214 | 180700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 54 | 20250214 | 180600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 55 | 20250214 | 180500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 56 | 20250214 | 180400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 57 | 20250214 | 180300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 58 | 20250214 | 180200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 59 | 20250214 | 180100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 60 | 20250214 | 180000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 61 | 20250214 | 175900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 62 | 20250214 | 175800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 15591 |
| 63 | 20250214 | 175700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 64 | 20250214 | 175600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 65 | 20250214 | 175500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 66 | 20250214 | 175400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 67 | 20250214 | 175300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 68 | 20250214 | 175200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 69 | 20250214 | 175100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 70 | 20250214 | 175000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 71 | 20250214 | 174900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 72 | 20250214 | 174800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 73 | 20250214 | 174700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 74 | 20250214 | 174600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 75 | 20250214 | 174500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 76 | 20250214 | 174400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 77 | 20250214 | 174300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 78 | 20250214 | 174200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 79 | 20250214 | 174100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 80 | 20250214 | 174000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 81 | 20250214 | 173900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 82 | 20250214 | 173800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 83 | 20250214 | 173700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 84 | 20250214 | 173600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 85 | 20250214 | 173500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 86 | 20250214 | 173400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 87 | 20250214 | 173300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 88 | 20250214 | 173200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 89 | 20250214 | 173100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 90 | 20250214 | 173000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 91 | 20250214 | 172900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 92 | 20250214 | 172800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 15591 |
| 93 | 20250214 | 172700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 94 | 20250214 | 172600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 95 | 20250214 | 172500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 96 | 20250214 | 172400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 97 | 20250214 | 172300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 98 | 20250214 | 172200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 99 | 20250214 | 172100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 100 | 20250214 | 172000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 101 | 20250214 | 171900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 102 | 20250214 | 171800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 103 | 20250214 | 171700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 104 | 20250214 | 171600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 105 | 20250214 | 171500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 106 | 20250214 | 171400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 107 | 20250214 | 171300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 108 | 20250214 | 171200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 109 | 20250214 | 171100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 110 | 20250214 | 171000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 111 | 20250214 | 170900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 112 | 20250214 | 170800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 113 | 20250214 | 170700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 114 | 20250214 | 170600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 115 | 20250214 | 170500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 116 | 20250214 | 170400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 117 | 20250214 | 170300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 118 | 20250214 | 170200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 119 | 20250214 | 170100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 120 | 20250214 | 170000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 121 | 20250214 | 165900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 122 | 20250214 | 165800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 15591 |
| 123 | 20250214 | 165700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 124 | 20250214 | 165600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 125 | 20250214 | 165500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 126 | 20250214 | 165400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 127 | 20250214 | 165300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 128 | 20250214 | 165200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 129 | 20250214 | 165100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 130 | 20250214 | 165000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 131 | 20250214 | 164900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 132 | 20250214 | 164800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 133 | 20250214 | 164700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 134 | 20250214 | 164600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 135 | 20250214 | 164500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 136 | 20250214 | 164400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 137 | 20250214 | 164300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 138 | 20250214 | 164200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 139 | 20250214 | 164100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 140 | 20250214 | 164000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 141 | 20250214 | 163900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 142 | 20250214 | 163800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 143 | 20250214 | 163700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 144 | 20250214 | 163600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 145 | 20250214 | 163500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 146 | 20250214 | 163400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 147 | 20250214 | 163300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 148 | 20250214 | 163200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 149 | 20250214 | 163100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 150 | 20250214 | 163000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 151 | 20250214 | 162900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 152 | 20250214 | 162800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 15591 |
| 153 | 20250214 | 162700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 154 | 20250214 | 162600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 155 | 20250214 | 162500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 156 | 20250214 | 162400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 157 | 20250214 | 162300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 158 | 20250214 | 162200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 159 | 20250214 | 162100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 160 | 20250214 | 162000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 161 | 20250214 | 161900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 162 | 20250214 | 161800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 163 | 20250214 | 161700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 164 | 20250214 | 161600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 165 | 20250214 | 161500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 166 | 20250214 | 161400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 167 | 20250214 | 161300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 168 | 20250214 | 161200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 169 | 20250214 | 161100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 170 | 20250214 | 161000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 171 | 20250214 | 160900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 172 | 20250214 | 160800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 173 | 20250214 | 160700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 174 | 20250214 | 160600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 175 | 20250214 | 160500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 176 | 20250214 | 160400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 177 | 20250214 | 160300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 178 | 20250214 | 160200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 179 | 20250214 | 160100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 180 | 20250214 | 160000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 181 | 20250214 | 155900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 182 | 20250214 | 155800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 15591 |
| 183 | 20250214 | 155700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 184 | 20250214 | 155600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 185 | 20250214 | 155500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 186 | 20250214 | 155400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 187 | 20250214 | 155300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 188 | 20250214 | 155200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 189 | 20250214 | 155100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 190 | 20250214 | 155000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 191 | 20250214 | 154900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 192 | 20250214 | 154800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 193 | 20250214 | 154700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 194 | 20250214 | 154600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 195 | 20250214 | 154500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 196 | 20250214 | 154400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 197 | 20250214 | 154300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 198 | 20250214 | 154200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 199 | 20250214 | 154100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 200 | 20250214 | 154000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 201 | 20250214 | 153900 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 202 | 20250214 | 153800 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 203 | 20250214 | 153700 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 204 | 20250214 | 153600 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 205 | 20250214 | 153500 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 206 | 20250214 | 153400 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 207 | 20250214 | 153300 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 208 | 20250214 | 153200 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 209 | 20250214 | 153100 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 210 | 20250214 | 153000 | 337812679000 | 533000 | 533000 | 533000 | 533000 | 15591 |
| 211 | 20250214 | 152900 | 329502676000 | 531000 | 531000 | 531000 | 531000 | 0 |
| 212 | 20250214 | 152800 | 329502676000 | 531000 | 531000 | 531000 | 531000 | 0 |
| 213 | 20250214 | 152700 | 329502676000 | 531000 | 531000 | 531000 | 531000 | 0 |
| 214 | 20250214 | 152600 | 329502676000 | 531000 | 531000 | 531000 | 531000 | 0 |
| 215 | 20250214 | 152500 | 329502676000 | 531000 | 531000 | 531000 | 531000 | 0 |
| 216 | 20250214 | 152400 | 329502676000 | 531000 | 531000 | 531000 | 531000 | 0 |
| 217 | 20250214 | 152300 | 329502676000 | 531000 | 531000 | 531000 | 531000 | 0 |
| 218 | 20250214 | 152200 | 329502676000 | 531000 | 531000 | 531000 | 531000 | 0 |
| 219 | 20250214 | 152100 | 329502676000 | 531000 | 531000 | 531000 | 531000 | 0 |
| 220 | 20250214 | 152000 | 329502676000 | 531000 | 531000 | 531000 | 531000 | 0 |
| 221 | 20250214 | 151900 | 329502676000 | 531000 | 531000 | 532000 | 531000 | 2845 |
| 222 | 20250214 | 151800 | 327989628000 | 531000 | 531000 | 532000 | 530000 | 1622 |
| 223 | 20250214 | 151700 | 327128312000 | 530000 | 531000 | 532000 | 530000 | 4765 |
| 224 | 20250214 | 151600 | 324598423000 | 531000 | 531000 | 531000 | 530000 | 1967 |
| 225 | 20250214 | 151500 | 323554698000 | 530000 | 530000 | 531000 | 529000 | 2060 |
| 226 | 20250214 | 151400 | 322462731000 | 530000 | 531000 | 531000 | 529000 | 2809 |
| 227 | 20250214 | 151300 | 320973856000 | 530000 | 531000 | 531000 | 530000 | 1591 |
| 228 | 20250214 | 151200 | 320130016000 | 531000 | 531000 | 531000 | 530000 | 1478 |
| 229 | 20250214 | 151100 | 319345647000 | 531000 | 531000 | 531000 | 530000 | 1278 |
| 230 | 20250214 | 151000 | 318667310000 | 531000 | 531000 | 531000 | 530000 | 852 |
| 231 | 20250214 | 150900 | 318215092000 | 530000 | 530000 | 531000 | 530000 | 807 |
| 232 | 20250214 | 150800 | 317786938000 | 530000 | 531000 | 531000 | 530000 | 615 |
| 233 | 20250214 | 150700 | 317460681000 | 530000 | 531000 | 531000 | 529000 | 1759 |
| 234 | 20250214 | 150600 | 316527889000 | 530000 | 529000 | 531000 | 528000 | 1972 |
| 235 | 20250214 | 150500 | 315484096000 | 530000 | 530000 | 530000 | 529000 | 937 |
| 236 | 20250214 | 150400 | 314987727000 | 530000 | 531000 | 531000 | 529000 | 1469 |
| 237 | 20250214 | 150300 | 314209001000 | 530000 | 530000 | 531000 | 530000 | 577 |
| 238 | 20250214 | 150200 | 313902958000 | 530000 | 530000 | 531000 | 529000 | 1504 |
| 239 | 20250214 | 150100 | 313105895000 | 530000 | 532000 | 532000 | 530000 | 2421 |
| 240 | 20250214 | 150000 | 311821642000 | 531000 | 530000 | 532000 | 530000 | 918 |
| 241 | 20250214 | 145900 | 311334213000 | 530000 | 532000 | 532000 | 530000 | 1920 |
| 242 | 20250214 | 145800 | 310314850000 | 532000 | 531000 | 532000 | 530000 | 1482 |
| 243 | 20250214 | 145700 | 309528101000 | 530000 | 532000 | 532000 | 530000 | 768 |
| 244 | 20250214 | 145600 | 309120480000 | 532000 | 530000 | 532000 | 530000 | 3308 |
| 245 | 20250214 | 145500 | 307363826000 | 530000 | 530000 | 531000 | 530000 | 868 |
| 246 | 20250214 | 145400 | 306903280000 | 530000 | 531000 | 532000 | 530000 | 1034 |
| 247 | 20250214 | 145300 | 306354633000 | 531000 | 531000 | 532000 | 530000 | 1442 |
| 248 | 20250214 | 145200 | 305589202000 | 530000 | 531000 | 532000 | 530000 | 905 |
| 249 | 20250214 | 145100 | 305108561000 | 532000 | 531000 | 532000 | 530000 | 908 |
| 250 | 20250214 | 145000 | 304626865000 | 531000 | 530000 | 531000 | 530000 | 1878 |
| 251 | 20250214 | 144900 | 303630370000 | 530000 | 531000 | 532000 | 530000 | 1373 |
| 252 | 20250214 | 144800 | 302901276000 | 532000 | 532000 | 532000 | 531000 | 498 |
| 253 | 20250214 | 144700 | 302636524000 | 532000 | 532000 | 532000 | 531000 | 927 |
| 254 | 20250214 | 144600 | 302143929000 | 532000 | 532000 | 532000 | 531000 | 1081 |
| 255 | 20250214 | 144500 | 301569075000 | 531000 | 532000 | 532000 | 531000 | 540 |
| 256 | 20250214 | 144400 | 301281910000 | 532000 | 532000 | 532000 | 531000 | 2295 |
| 257 | 20250214 | 144300 | 300061586000 | 531000 | 531000 | 532000 | 531000 | 2170 |
| 258 | 20250214 | 144200 | 298908089000 | 531000 | 531000 | 532000 | 530000 | 3804 |
| 259 | 20250214 | 144100 | 296887622000 | 531000 | 530000 | 531000 | 529000 | 957 |
| 260 | 20250214 | 144000 | 296380226000 | 529000 | 530000 | 530000 | 529000 | 1501 |
| 261 | 20250214 | 143900 | 295585089000 | 529000 | 529000 | 530000 | 529000 | 2348 |
| 262 | 20250214 | 143800 | 294341173000 | 529000 | 530000 | 530000 | 528000 | 889 |
| 263 | 20250214 | 143700 | 293870688000 | 530000 | 530000 | 530000 | 528000 | 1277 |
| 264 | 20250214 | 143600 | 293194673000 | 530000 | 530000 | 530000 | 529000 | 400 |
| 265 | 20250214 | 143500 | 292982794000 | 530000 | 529000 | 530000 | 529000 | 851 |
| 266 | 20250214 | 143400 | 292532145000 | 529000 | 530000 | 530000 | 529000 | 972 |
| 267 | 20250214 | 143300 | 292017227000 | 530000 | 529000 | 530000 | 528000 | 1838 |
| 268 | 20250214 | 143200 | 291044429000 | 529000 | 529000 | 529000 | 528000 | 375 |
| 269 | 20250214 | 143100 | 290846161000 | 529000 | 529000 | 529000 | 528000 | 277 |
| 270 | 20250214 | 143000 | 290699772000 | 528000 | 527000 | 529000 | 527000 | 478 |
| 271 | 20250214 | 142900 | 290447444000 | 527000 | 529000 | 529000 | 527000 | 757 |
| 272 | 20250214 | 142800 | 290047908000 | 529000 | 528000 | 529000 | 528000 | 263 |
| 273 | 20250214 | 142700 | 289908897000 | 529000 | 527000 | 529000 | 527000 | 466 |
| 274 | 20250214 | 142600 | 289662751000 | 527000 | 530000 | 530000 | 527000 | 1838 |
| 275 | 20250214 | 142500 | 288691537000 | 529000 | 529000 | 530000 | 528000 | 306 |
| 276 | 20250214 | 142400 | 288529565000 | 528000 | 529000 | 531000 | 528000 | 1087 |
| 277 | 20250214 | 142300 | 287954431000 | 529000 | 531000 | 531000 | 529000 | 1233 |
| 278 | 20250214 | 142200 | 287300790000 | 530000 | 530000 | 531000 | 529000 | 2210 |
| 279 | 20250214 | 142100 | 286129043000 | 530000 | 530000 | 530000 | 529000 | 689 |
| 280 | 20250214 | 142000 | 285763984000 | 530000 | 530000 | 530000 | 529000 | 837 |
| 281 | 20250214 | 141900 | 285320793000 | 530000 | 529000 | 530000 | 529000 | 509 |
| 282 | 20250214 | 141800 | 285051230000 | 530000 | 529000 | 530000 | 528000 | 858 |
| 283 | 20250214 | 141700 | 284597008000 | 528000 | 528000 | 529000 | 528000 | 526 |
| 284 | 20250214 | 141600 | 284318888000 | 529000 | 530000 | 530000 | 529000 | 663 |
| 285 | 20250214 | 141500 | 283967874000 | 529000 | 530000 | 530000 | 529000 | 845 |
| 286 | 20250214 | 141400 | 283520537000 | 529000 | 529000 | 530000 | 529000 | 647 |
| 287 | 20250214 | 141300 | 283177848000 | 529000 | 528000 | 530000 | 527000 | 1496 |
| 288 | 20250214 | 141200 | 282387043000 | 528000 | 527000 | 529000 | 526000 | 2607 |
| 289 | 20250214 | 141100 | 281011594000 | 527000 | 526000 | 527000 | 526000 | 760 |
| 290 | 20250214 | 141000 | 280611253000 | 527000 | 527000 | 527000 | 526000 | 420 |
| 291 | 20250214 | 140900 | 280390025000 | 526000 | 526000 | 527000 | 526000 | 418 |
| 292 | 20250214 | 140800 | 280169958000 | 526000 | 526000 | 527000 | 526000 | 237 |
| 293 | 20250214 | 140700 | 280045214000 | 527000 | 525000 | 527000 | 525000 | 615 |
| 294 | 20250214 | 140600 | 279721604000 | 525000 | 526000 | 526000 | 525000 | 312 |
| 295 | 20250214 | 140500 | 279557623000 | 526000 | 525000 | 526000 | 525000 | 165 |
| 296 | 20250214 | 140400 | 279470915000 | 526000 | 526000 | 527000 | 525000 | 541 |
| 297 | 20250214 | 140300 | 279186302000 | 527000 | 525000 | 527000 | 525000 | 683 |
| 298 | 20250214 | 140200 | 278826961000 | 525000 | 526000 | 526000 | 525000 | 357 |
| 299 | 20250214 | 140100 | 278639396000 | 526000 | 526000 | 526000 | 525000 | 326 |
| 300 | 20250214 | 140000 | 278468094000 | 526000 | 525000 | 526000 | 524000 | 417 |
| 301 | 20250214 | 135900 | 278249090000 | 524000 | 524000 | 525000 | 524000 | 151 |
| 302 | 20250214 | 135800 | 278169909000 | 524000 | 525000 | 526000 | 524000 | 465 |
| 303 | 20250214 | 135700 | 277925765000 | 526000 | 524000 | 526000 | 524000 | 907 |
| 304 | 20250214 | 135600 | 277449684000 | 524000 | 524000 | 525000 | 524000 | 305 |
| 305 | 20250214 | 135500 | 277289675000 | 525000 | 525000 | 525000 | 524000 | 240 |
| 306 | 20250214 | 135400 | 277163771000 | 525000 | 524000 | 527000 | 524000 | 1023 |
| 307 | 20250214 | 135300 | 276626165000 | 525000 | 528000 | 528000 | 524000 | 1765 |
| 308 | 20250214 | 135200 | 275697584000 | 527000 | 526000 | 528000 | 526000 | 2804 |
| 309 | 20250214 | 135100 | 274219502000 | 526000 | 526000 | 527000 | 525000 | 872 |
| 310 | 20250214 | 135000 | 273760842000 | 526000 | 526000 | 527000 | 526000 | 389 |
| 311 | 20250214 | 134900 | 273556055000 | 526000 | 526000 | 527000 | 526000 | 351 |
| 312 | 20250214 | 134800 | 273371365000 | 526000 | 526000 | 527000 | 525000 | 2243 |
| 313 | 20250214 | 134700 | 272191516000 | 526000 | 526000 | 527000 | 526000 | 532 |
| 314 | 20250214 | 134600 | 271911505000 | 526000 | 527000 | 527000 | 526000 | 366 |
| 315 | 20250214 | 134500 | 271718889000 | 526000 | 525000 | 527000 | 525000 | 492 |
| 316 | 20250214 | 134400 | 271459969000 | 525000 | 528000 | 528000 | 525000 | 3137 |
| 317 | 20250214 | 134300 | 269808799000 | 527000 | 527000 | 528000 | 527000 | 346 |
| 318 | 20250214 | 134200 | 269626242000 | 528000 | 527000 | 528000 | 527000 | 384 |
| 319 | 20250214 | 134100 | 269423681000 | 528000 | 527000 | 528000 | 527000 | 774 |
| 320 | 20250214 | 134000 | 269015712000 | 527000 | 528000 | 528000 | 527000 | 422 |
| 321 | 20250214 | 133900 | 268793062000 | 527000 | 526000 | 528000 | 526000 | 678 |
| 322 | 20250214 | 133800 | 268435658000 | 526000 | 526000 | 527000 | 526000 | 383 |
| 323 | 20250214 | 133700 | 268233926000 | 527000 | 526000 | 527000 | 526000 | 346 |
| 324 | 20250214 | 133600 | 268051782000 | 526000 | 525000 | 527000 | 525000 | 1183 |
| 325 | 20250214 | 133500 | 267429782000 | 525000 | 524000 | 525000 | 524000 | 300 |
| 326 | 20250214 | 133400 | 267272435000 | 524000 | 525000 | 525000 | 524000 | 475 |
| 327 | 20250214 | 133300 | 267023440000 | 524000 | 524000 | 525000 | 524000 | 827 |
| 328 | 20250214 | 133200 | 266589912000 | 524000 | 524000 | 525000 | 524000 | 336 |
| 329 | 20250214 | 133100 | 266413734000 | 525000 | 525000 | 525000 | 524000 | 282 |
| 330 | 20250214 | 133000 | 266265867000 | 524000 | 524000 | 525000 | 524000 | 468 |
| 331 | 20250214 | 132900 | 266020503000 | 524000 | 526000 | 526000 | 524000 | 1540 |
| 332 | 20250214 | 132800 | 265211691000 | 526000 | 527000 | 527000 | 526000 | 444 |
| 333 | 20250214 | 132700 | 264977879000 | 527000 | 527000 | 527000 | 526000 | 653 |
| 334 | 20250214 | 132600 | 264633979000 | 527000 | 527000 | 527000 | 526000 | 685 |
| 335 | 20250214 | 132500 | 264273056000 | 527000 | 525000 | 527000 | 524000 | 971 |
| 336 | 20250214 | 132400 | 263763051000 | 524000 | 524000 | 525000 | 524000 | 330 |
| 337 | 20250214 | 132300 | 263590013000 | 525000 | 524000 | 525000 | 524000 | 509 |
| 338 | 20250214 | 132200 | 263323106000 | 524000 | 524000 | 525000 | 524000 | 559 |
| 339 | 20250214 | 132100 | 263029828000 | 524000 | 525000 | 525000 | 524000 | 426 |
| 340 | 20250214 | 132000 | 262806412000 | 524000 | 524000 | 525000 | 524000 | 825 |
| 341 | 20250214 | 131900 | 262373483000 | 525000 | 523000 | 525000 | 523000 | 540 |
| 342 | 20250214 | 131800 | 262090578000 | 523000 | 524000 | 525000 | 523000 | 837 |
| 343 | 20250214 | 131700 | 261652216000 | 524000 | 523000 | 525000 | 522000 | 913 |
| 344 | 20250214 | 131600 | 261174363000 | 523000 | 523000 | 523000 | 522000 | 469 |
| 345 | 20250214 | 131500 | 260929369000 | 522000 | 523000 | 523000 | 522000 | 382 |
| 346 | 20250214 | 131400 | 260729713000 | 523000 | 523000 | 524000 | 522000 | 778 |
| 347 | 20250214 | 131300 | 260322860000 | 522000 | 524000 | 524000 | 522000 | 610 |
| 348 | 20250214 | 131200 | 260004097000 | 523000 | 524000 | 525000 | 523000 | 1012 |
| 349 | 20250214 | 131100 | 259473811000 | 524000 | 524000 | 525000 | 524000 | 417 |
| 350 | 20250214 | 131000 | 259255184000 | 524000 | 523000 | 525000 | 522000 | 710 |
| 351 | 20250214 | 130900 | 258883675000 | 523000 | 523000 | 524000 | 522000 | 818 |
| 352 | 20250214 | 130800 | 258455787000 | 522000 | 523000 | 524000 | 522000 | 1831 |
| 353 | 20250214 | 130700 | 257498181000 | 523000 | 524000 | 524000 | 523000 | 455 |
| 354 | 20250214 | 130600 | 257260059000 | 523000 | 523000 | 525000 | 522000 | 832 |
| 355 | 20250214 | 130500 | 256824691000 | 522000 | 520000 | 524000 | 520000 | 1020 |
| 356 | 20250214 | 130400 | 256292085000 | 521000 | 524000 | 525000 | 520000 | 3894 |
| 357 | 20250214 | 130300 | 254259001000 | 524000 | 525000 | 526000 | 524000 | 975 |
| 358 | 20250214 | 130200 | 253747136000 | 525000 | 526000 | 527000 | 525000 | 1790 |
| 359 | 20250214 | 130100 | 252806224000 | 526000 | 525000 | 527000 | 525000 | 717 |
| 360 | 20250214 | 130000 | 252428935000 | 526000 | 526000 | 526000 | 525000 | 827 |
| 361 | 20250214 | 125900 | 251994211000 | 525000 | 525000 | 527000 | 525000 | 1107 |
| 362 | 20250214 | 125800 | 251412435000 | 526000 | 523000 | 526000 | 522000 | 1955 |
| 363 | 20250214 | 125700 | 250387886000 | 523000 | 522000 | 524000 | 521000 | 2201 |
| 364 | 20250214 | 125600 | 249238338000 | 521000 | 521000 | 522000 | 521000 | 826 |
| 365 | 20250214 | 125500 | 248807666000 | 521000 | 521000 | 522000 | 519000 | 6016 |
| 366 | 20250214 | 125400 | 245677442000 | 521000 | 523000 | 523000 | 521000 | 2980 |
| 367 | 20250214 | 125300 | 244121879000 | 522000 | 526000 | 526000 | 522000 | 7014 |
| 368 | 20250214 | 125200 | 240446134000 | 527000 | 528000 | 528000 | 526000 | 1515 |
| 369 | 20250214 | 125100 | 239648059000 | 528000 | 529000 | 529000 | 527000 | 1237 |
| 370 | 20250214 | 125000 | 238994965000 | 528000 | 529000 | 529000 | 528000 | 486 |
| 371 | 20250214 | 124900 | 238738213000 | 528000 | 528000 | 530000 | 528000 | 588 |
| 372 | 20250214 | 124800 | 238427313000 | 529000 | 529000 | 530000 | 528000 | 829 |
| 373 | 20250214 | 124700 | 237988428000 | 529000 | 530000 | 531000 | 529000 | 1212 |
| 374 | 20250214 | 124600 | 237346440000 | 531000 | 531000 | 532000 | 530000 | 604 |
| 375 | 20250214 | 124500 | 237025801000 | 531000 | 533000 | 533000 | 531000 | 1503 |
| 376 | 20250214 | 124400 | 236226037000 | 532000 | 532000 | 533000 | 532000 | 894 |
| 377 | 20250214 | 124300 | 235749755000 | 532000 | 532000 | 533000 | 532000 | 613 |
| 378 | 20250214 | 124200 | 235423308000 | 533000 | 532000 | 534000 | 532000 | 3330 |
| 379 | 20250214 | 124100 | 233648538000 | 532000 | 533000 | 533000 | 532000 | 1123 |
| 380 | 20250214 | 124000 | 233050630000 | 533000 | 532000 | 533000 | 532000 | 1204 |
| 381 | 20250214 | 123900 | 232409122000 | 532000 | 533000 | 533000 | 532000 | 1214 |
| 382 | 20250214 | 123800 | 231762283000 | 533000 | 531000 | 533000 | 531000 | 1200 |
| 383 | 20250214 | 123700 | 231123518000 | 531000 | 532000 | 532000 | 531000 | 655 |
| 384 | 20250214 | 123600 | 230775228000 | 532000 | 531000 | 532000 | 531000 | 559 |
| 385 | 20250214 | 123500 | 230478008000 | 531000 | 532000 | 532000 | 531000 | 447 |
| 386 | 20250214 | 123400 | 230240418000 | 531000 | 531000 | 531000 | 530000 | 1265 |
| 387 | 20250214 | 123300 | 229568735000 | 530000 | 530000 | 531000 | 530000 | 624 |
| 388 | 20250214 | 123200 | 229237436000 | 530000 | 530000 | 531000 | 529000 | 871 |
| 389 | 20250214 | 123100 | 228775730000 | 530000 | 529000 | 530000 | 529000 | 660 |
| 390 | 20250214 | 123000 | 228425980000 | 529000 | 529000 | 530000 | 529000 | 514 |
| 391 | 20250214 | 122900 | 228153803000 | 530000 | 530000 | 530000 | 529000 | 280 |
| 392 | 20250214 | 122800 | 228005454000 | 529000 | 530000 | 530000 | 529000 | 263 |
| 393 | 20250214 | 122700 | 227866156000 | 530000 | 529000 | 530000 | 528000 | 373 |
| 394 | 20250214 | 122600 | 227668725000 | 529000 | 528000 | 529000 | 528000 | 384 |
| 395 | 20250214 | 122500 | 227465749000 | 528000 | 529000 | 529000 | 528000 | 244 |
| 396 | 20250214 | 122400 | 227336808000 | 529000 | 528000 | 529000 | 528000 | 362 |
| 397 | 20250214 | 122300 | 227145407000 | 528000 | 528000 | 528000 | 527000 | 686 |
| 398 | 20250214 | 122200 | 226783228000 | 528000 | 527000 | 528000 | 527000 | 273 |
| 399 | 20250214 | 122100 | 226639256000 | 527000 | 528000 | 528000 | 527000 | 173 |
| 400 | 20250214 | 122000 | 226547994000 | 528000 | 528000 | 529000 | 526000 | 3021 |
| 401 | 20250214 | 121900 | 224955033000 | 528000 | 529000 | 529000 | 528000 | 215 |
| 402 | 20250214 | 121800 | 224841436000 | 529000 | 529000 | 529000 | 528000 | 345 |
| 403 | 20250214 | 121700 | 224659114000 | 529000 | 529000 | 529000 | 528000 | 442 |
| 404 | 20250214 | 121600 | 224425438000 | 529000 | 529000 | 530000 | 528000 | 615 |
| 405 | 20250214 | 121500 | 224099957000 | 530000 | 529000 | 530000 | 529000 | 419 |
| 406 | 20250214 | 121400 | 223878082000 | 529000 | 530000 | 530000 | 529000 | 475 |
| 407 | 20250214 | 121300 | 223626433000 | 529000 | 530000 | 530000 | 529000 | 261 |
| 408 | 20250214 | 121200 | 223488221000 | 529000 | 529000 | 530000 | 529000 | 246 |
| 409 | 20250214 | 121100 | 223357916000 | 530000 | 530000 | 531000 | 529000 | 483 |
| 410 | 20250214 | 121000 | 223101890000 | 530000 | 528000 | 531000 | 528000 | 1350 |
| 411 | 20250214 | 120900 | 222387118000 | 529000 | 529000 | 529000 | 528000 | 182 |
| 412 | 20250214 | 120800 | 222290914000 | 529000 | 529000 | 530000 | 528000 | 306 |
| 413 | 20250214 | 120700 | 222129064000 | 529000 | 530000 | 530000 | 529000 | 470 |
| 414 | 20250214 | 120600 | 221880234000 | 530000 | 530000 | 530000 | 529000 | 423 |
| 415 | 20250214 | 120500 | 221656260000 | 530000 | 530000 | 530000 | 529000 | 268 |
| 416 | 20250214 | 120400 | 221514396000 | 530000 | 527000 | 530000 | 527000 | 1525 |
| 417 | 20250214 | 120300 | 220707882000 | 527000 | 527000 | 528000 | 527000 | 438 |
| 418 | 20250214 | 120200 | 220476764000 | 527000 | 529000 | 529000 | 527000 | 1172 |
| 419 | 20250214 | 120100 | 219857769000 | 529000 | 529000 | 529000 | 528000 | 172 |
| 420 | 20250214 | 120000 | 219766808000 | 529000 | 528000 | 529000 | 528000 | 534 |
| 421 | 20250214 | 115900 | 219484638000 | 528000 | 528000 | 529000 | 528000 | 520 |
| 422 | 20250214 | 115800 | 219209665000 | 529000 | 529000 | 530000 | 528000 | 569 |
| 423 | 20250214 | 115700 | 218908680000 | 529000 | 529000 | 530000 | 529000 | 436 |
| 424 | 20250214 | 115600 | 218677798000 | 530000 | 529000 | 530000 | 529000 | 314 |
| 425 | 20250214 | 115500 | 218511514000 | 530000 | 529000 | 530000 | 528000 | 478 |
| 426 | 20250214 | 115400 | 218258541000 | 530000 | 531000 | 532000 | 528000 | 2079 |
| 427 | 20250214 | 115300 | 217156669000 | 531000 | 531000 | 532000 | 531000 | 1155 |
| 428 | 20250214 | 115200 | 216542690000 | 531000 | 531000 | 532000 | 530000 | 672 |
| 429 | 20250214 | 115100 | 216185819000 | 531000 | 530000 | 531000 | 530000 | 455 |
| 430 | 20250214 | 115000 | 215944449000 | 531000 | 530000 | 531000 | 530000 | 687 |
| 431 | 20250214 | 114900 | 215580016000 | 529000 | 529000 | 530000 | 529000 | 577 |
| 432 | 20250214 | 114800 | 215274437000 | 530000 | 530000 | 530000 | 529000 | 525 |
| 433 | 20250214 | 114700 | 214996298000 | 529000 | 529000 | 530000 | 528000 | 554 |
| 434 | 20250214 | 114600 | 214703161000 | 529000 | 529000 | 529000 | 528000 | 333 |
| 435 | 20250214 | 114500 | 214527236000 | 529000 | 529000 | 530000 | 528000 | 695 |
| 436 | 20250214 | 114400 | 214159560000 | 529000 | 529000 | 530000 | 529000 | 589 |
| 437 | 20250214 | 114300 | 213847570000 | 530000 | 531000 | 531000 | 529000 | 1243 |
| 438 | 20250214 | 114200 | 213188558000 | 530000 | 531000 | 531000 | 530000 | 480 |
| 439 | 20250214 | 114100 | 212933852000 | 531000 | 529000 | 531000 | 529000 | 735 |
| 440 | 20250214 | 114000 | 212544213000 | 530000 | 530000 | 530000 | 529000 | 1220 |
| 441 | 20250214 | 113900 | 211897677000 | 530000 | 528000 | 530000 | 528000 | 1424 |
| 442 | 20250214 | 113800 | 211144489000 | 529000 | 528000 | 529000 | 527000 | 808 |
| 443 | 20250214 | 113700 | 210717613000 | 529000 | 527000 | 529000 | 527000 | 569 |
| 444 | 20250214 | 113600 | 210417036000 | 528000 | 528000 | 528000 | 527000 | 402 |
| 445 | 20250214 | 113500 | 210204817000 | 528000 | 527000 | 528000 | 527000 | 563 |
| 446 | 20250214 | 113400 | 209907627000 | 528000 | 529000 | 529000 | 527000 | 692 |
| 447 | 20250214 | 113300 | 209542135000 | 528000 | 526000 | 529000 | 526000 | 1768 |
| 448 | 20250214 | 113200 | 208609980000 | 526000 | 526000 | 527000 | 526000 | 282 |
| 449 | 20250214 | 113100 | 208461493000 | 526000 | 527000 | 527000 | 526000 | 255 |
| 450 | 20250214 | 113000 | 208327260000 | 527000 | 526000 | 528000 | 526000 | 763 |
| 451 | 20250214 | 112900 | 207925205000 | 527000 | 526000 | 527000 | 526000 | 717 |
| 452 | 20250214 | 112800 | 207547398000 | 526000 | 527000 | 527000 | 526000 | 513 |
| 453 | 20250214 | 112700 | 207277352000 | 526000 | 526000 | 527000 | 526000 | 807 |
| 454 | 20250214 | 112600 | 206852473000 | 527000 | 526000 | 527000 | 526000 | 355 |
| 455 | 20250214 | 112500 | 206665446000 | 527000 | 527000 | 527000 | 526000 | 467 |
| 456 | 20250214 | 112400 | 206419642000 | 526000 | 526000 | 527000 | 526000 | 319 |
| 457 | 20250214 | 112300 | 206251634000 | 526000 | 527000 | 527000 | 526000 | 514 |
| 458 | 20250214 | 112200 | 205981192000 | 527000 | 527000 | 527000 | 526000 | 692 |
| 459 | 20250214 | 112100 | 205617057000 | 527000 | 528000 | 529000 | 526000 | 3268 |
| 460 | 20250214 | 112000 | 203892169000 | 529000 | 528000 | 529000 | 528000 | 460 |
| 461 | 20250214 | 111900 | 203649022000 | 528000 | 528000 | 529000 | 527000 | 608 |
| 462 | 20250214 | 111800 | 203328083000 | 528000 | 528000 | 528000 | 527000 | 471 |
| 463 | 20250214 | 111700 | 203079708000 | 527000 | 528000 | 529000 | 527000 | 1028 |
| 464 | 20250214 | 111600 | 202537049000 | 528000 | 529000 | 529000 | 528000 | 341 |
| 465 | 20250214 | 111500 | 202356755000 | 529000 | 528000 | 529000 | 528000 | 569 |
| 466 | 20250214 | 111400 | 202056091000 | 528000 | 528000 | 529000 | 527000 | 970 |
| 467 | 20250214 | 111300 | 201544362000 | 528000 | 528000 | 528000 | 527000 | 376 |
| 468 | 20250214 | 111200 | 201345893000 | 528000 | 528000 | 528000 | 527000 | 352 |
| 469 | 20250214 | 111100 | 201160195000 | 527000 | 525000 | 529000 | 525000 | 2108 |
| 470 | 20250214 | 111000 | 200050424000 | 525000 | 524000 | 526000 | 524000 | 1217 |
| 471 | 20250214 | 110900 | 199411489000 | 524000 | 529000 | 529000 | 523000 | 9925 |
| 472 | 20250214 | 110800 | 194197086000 | 529000 | 528000 | 529000 | 528000 | 880 |
| 473 | 20250214 | 110700 | 193732405000 | 529000 | 528000 | 529000 | 528000 | 490 |
| 474 | 20250214 | 110600 | 193473509000 | 529000 | 528000 | 529000 | 528000 | 325 |
| 475 | 20250214 | 110500 | 193301819000 | 529000 | 528000 | 529000 | 527000 | 964 |
| 476 | 20250214 | 110400 | 192793093000 | 528000 | 529000 | 529000 | 527000 | 1815 |
| 477 | 20250214 | 110300 | 191834518000 | 528000 | 530000 | 530000 | 528000 | 821 |
| 478 | 20250214 | 110200 | 191400396000 | 530000 | 531000 | 531000 | 528000 | 1572 |
| 479 | 20250214 | 110100 | 190568627000 | 531000 | 530000 | 531000 | 529000 | 864 |
| 480 | 20250214 | 110000 | 190110815000 | 529000 | 528000 | 530000 | 527000 | 1100 |
| 481 | 20250214 | 105900 | 189529410000 | 527000 | 531000 | 532000 | 527000 | 2704 |
| 482 | 20250214 | 105800 | 188098154000 | 531000 | 531000 | 532000 | 530000 | 1818 |
| 483 | 20250214 | 105700 | 187132959000 | 531000 | 533000 | 533000 | 529000 | 5502 |
| 484 | 20250214 | 105600 | 184214893000 | 533000 | 534000 | 534000 | 532000 | 2598 |
| 485 | 20250214 | 105500 | 182830336000 | 533000 | 535000 | 537000 | 533000 | 4422 |
| 486 | 20250214 | 105400 | 180465966000 | 536000 | 537000 | 539000 | 534000 | 9882 |
| 487 | 20250214 | 105300 | 175158196000 | 537000 | 535000 | 537000 | 534000 | 8946 |
| 488 | 20250214 | 105200 | 170369743000 | 534000 | 534000 | 534000 | 533000 | 3933 |
| 489 | 20250214 | 105100 | 168270472000 | 533000 | 531000 | 534000 | 529000 | 8789 |
| 490 | 20250214 | 105000 | 163597303000 | 530000 | 529000 | 531000 | 528000 | 3928 |
| 491 | 20250214 | 104900 | 161518039000 | 529000 | 527000 | 529000 | 527000 | 2373 |
| 492 | 20250214 | 104800 | 160265290000 | 527000 | 527000 | 529000 | 527000 | 1111 |
| 493 | 20250214 | 104700 | 159679041000 | 528000 | 527000 | 529000 | 527000 | 1492 |
| 494 | 20250214 | 104600 | 158891071000 | 528000 | 528000 | 529000 | 526000 | 1518 |
| 495 | 20250214 | 104500 | 158090496000 | 528000 | 529000 | 529000 | 528000 | 844 |
| 496 | 20250214 | 104400 | 157644503000 | 529000 | 529000 | 530000 | 528000 | 2030 |
| 497 | 20250214 | 104300 | 156570617000 | 529000 | 531000 | 531000 | 527000 | 1995 |
| 498 | 20250214 | 104200 | 155516073000 | 530000 | 531000 | 531000 | 529000 | 2100 |
| 499 | 20250214 | 104100 | 154402303000 | 530000 | 532000 | 532000 | 530000 | 2818 |
| 500 | 20250214 | 104000 | 152905728000 | 532000 | 530000 | 532000 | 529000 | 5024 |
| 501 | 20250214 | 103900 | 150241334000 | 530000 | 529000 | 530000 | 528000 | 2791 |
| 502 | 20250214 | 103800 | 148764809000 | 529000 | 528000 | 529000 | 527000 | 1309 |
| 503 | 20250214 | 103700 | 148073772000 | 528000 | 527000 | 528000 | 525000 | 1408 |
| 504 | 20250214 | 103600 | 147332874000 | 526000 | 525000 | 527000 | 524000 | 2117 |
| 505 | 20250214 | 103500 | 146221494000 | 525000 | 527000 | 529000 | 524000 | 5788 |
| 506 | 20250214 | 103400 | 143176574000 | 528000 | 528000 | 530000 | 527000 | 5289 |
| 507 | 20250214 | 103300 | 140380018000 | 528000 | 532000 | 532000 | 528000 | 8555 |
| 508 | 20250214 | 103200 | 135847319000 | 532000 | 529000 | 533000 | 528000 | 16373 |
| 509 | 20250214 | 103100 | 127163062000 | 528000 | 524000 | 529000 | 523000 | 15596 |
| 510 | 20250214 | 103000 | 118953543000 | 524000 | 523000 | 524000 | 523000 | 1071 |
| 511 | 20250214 | 102900 | 118392424000 | 524000 | 523000 | 524000 | 522000 | 3571 |
| 512 | 20250214 | 102800 | 116524846000 | 523000 | 522000 | 523000 | 521000 | 2080 |
| 513 | 20250214 | 102700 | 115439177000 | 522000 | 522000 | 523000 | 520000 | 6656 |
| 514 | 20250214 | 102600 | 111963252000 | 523000 | 521000 | 524000 | 520000 | 6784 |
| 515 | 20250214 | 102500 | 108421449000 | 521000 | 520000 | 522000 | 519000 | 1217 |
| 516 | 20250214 | 102400 | 107787853000 | 520000 | 521000 | 522000 | 519000 | 2591 |
| 517 | 20250214 | 102300 | 106440616000 | 521000 | 521000 | 522000 | 520000 | 2213 |
| 518 | 20250214 | 102200 | 105287500000 | 522000 | 522000 | 522000 | 520000 | 2837 |
| 519 | 20250214 | 102100 | 103808171000 | 521000 | 519000 | 522000 | 519000 | 6309 |
| 520 | 20250214 | 102000 | 100526727000 | 519000 | 518000 | 519000 | 517000 | 3832 |
| 521 | 20250214 | 101900 | 98540127000 | 518000 | 517000 | 518000 | 516000 | 2621 |
| 522 | 20250214 | 101800 | 97185225000 | 517000 | 517000 | 518000 | 516000 | 1245 |
| 523 | 20250214 | 101700 | 96542024000 | 518000 | 517000 | 518000 | 516000 | 1528 |
| 524 | 20250214 | 101600 | 95751923000 | 517000 | 517000 | 518000 | 516000 | 1277 |
| 525 | 20250214 | 101500 | 95091594000 | 517000 | 517000 | 518000 | 516000 | 2499 |
| 526 | 20250214 | 101400 | 93799731000 | 517000 | 516000 | 517000 | 516000 | 930 |
| 527 | 20250214 | 101300 | 93319048000 | 516000 | 517000 | 517000 | 516000 | 1036 |
| 528 | 20250214 | 101200 | 92784062000 | 517000 | 516000 | 517000 | 515000 | 1288 |
| 529 | 20250214 | 101100 | 92119066000 | 516000 | 513000 | 516000 | 513000 | 3112 |
| 530 | 20250214 | 101000 | 90517919000 | 514000 | 514000 | 514000 | 512000 | 1081 |
| 531 | 20250214 | 100900 | 89963471000 | 513000 | 512000 | 514000 | 512000 | 867 |
| 532 | 20250214 | 100800 | 89518608000 | 512000 | 512000 | 513000 | 511000 | 663 |
| 533 | 20250214 | 100700 | 89179259000 | 511000 | 513000 | 513000 | 511000 | 1696 |
| 534 | 20250214 | 100600 | 88310926000 | 513000 | 512000 | 513000 | 511000 | 1466 |
| 535 | 20250214 | 100500 | 87560489000 | 513000 | 511000 | 513000 | 511000 | 403 |
| 536 | 20250214 | 100400 | 87354166000 | 512000 | 511000 | 512000 | 510000 | 809 |
| 537 | 20250214 | 100300 | 86940724000 | 511000 | 509000 | 511000 | 509000 | 1261 |
| 538 | 20250214 | 100200 | 86296855000 | 510000 | 511000 | 511000 | 509000 | 1524 |
| 539 | 20250214 | 100100 | 85519421000 | 510000 | 510000 | 511000 | 509000 | 426 |
| 540 | 20250214 | 100000 | 85302163000 | 510000 | 510000 | 510000 | 509000 | 377 |
| 541 | 20250214 | 095900 | 85109980000 | 509000 | 512000 | 512000 | 509000 | 2827 |
| 542 | 20250214 | 095800 | 83667742000 | 511000 | 512000 | 512000 | 511000 | 444 |
| 543 | 20250214 | 095700 | 83440781000 | 511000 | 513000 | 514000 | 510000 | 4251 |
| 544 | 20250214 | 095600 | 81264388000 | 513000 | 513000 | 514000 | 512000 | 1243 |
| 545 | 20250214 | 095500 | 80626831000 | 513000 | 513000 | 514000 | 512000 | 703 |
| 546 | 20250214 | 095400 | 80266289000 | 513000 | 512000 | 514000 | 512000 | 769 |
| 547 | 20250214 | 095300 | 79871989000 | 512000 | 511000 | 513000 | 510000 | 452 |
| 548 | 20250214 | 095200 | 79640841000 | 510000 | 512000 | 513000 | 510000 | 1026 |
| 549 | 20250214 | 095100 | 79116701000 | 512000 | 514000 | 515000 | 511000 | 2119 |
| 550 | 20250214 | 095000 | 78029058000 | 514000 | 510000 | 515000 | 510000 | 6398 |
| 551 | 20250214 | 094900 | 74748094000 | 511000 | 511000 | 512000 | 510000 | 1151 |
| 552 | 20250214 | 094800 | 74160288000 | 510000 | 509000 | 511000 | 509000 | 995 |
| 553 | 20250214 | 094700 | 73653015000 | 509000 | 512000 | 512000 | 509000 | 1546 |
| 554 | 20250214 | 094600 | 72864824000 | 511000 | 511000 | 512000 | 510000 | 1288 |
| 555 | 20250214 | 094500 | 72206854000 | 511000 | 512000 | 512000 | 510000 | 1958 |
| 556 | 20250214 | 094400 | 71206210000 | 512000 | 511000 | 513000 | 510000 | 2043 |
| 557 | 20250214 | 094300 | 70160810000 | 511000 | 510000 | 511000 | 509000 | 1132 |
| 558 | 20250214 | 094200 | 69583491000 | 509000 | 509000 | 510000 | 508000 | 910 |
| 559 | 20250214 | 094100 | 69120282000 | 508000 | 507000 | 509000 | 506000 | 1058 |
| 560 | 20250214 | 094000 | 68583752000 | 507000 | 506000 | 509000 | 506000 | 974 |
| 561 | 20250214 | 093900 | 68090069000 | 506000 | 506000 | 507000 | 505000 | 1243 |
| 562 | 20250214 | 093800 | 67461328000 | 506000 | 504000 | 507000 | 503000 | 3678 |
| 563 | 20250214 | 093700 | 65605609000 | 504000 | 506000 | 507000 | 504000 | 5484 |
| 564 | 20250214 | 093600 | 62834908000 | 506000 | 507000 | 508000 | 506000 | 4862 |
| 565 | 20250214 | 093500 | 60369623000 | 508000 | 511000 | 512000 | 507000 | 5744 |
| 566 | 20250214 | 093400 | 57445615000 | 511000 | 511000 | 512000 | 510000 | 1527 |
| 567 | 20250214 | 093300 | 56664713000 | 511000 | 511000 | 512000 | 510000 | 822 |
| 568 | 20250214 | 093200 | 56244938000 | 511000 | 510000 | 512000 | 510000 | 810 |
| 569 | 20250214 | 093100 | 55831101000 | 510000 | 511000 | 512000 | 510000 | 1041 |
| 570 | 20250214 | 093000 | 55299299000 | 511000 | 510000 | 512000 | 510000 | 1008 |
| 571 | 20250214 | 092900 | 54784906000 | 510000 | 511000 | 512000 | 510000 | 1669 |
| 572 | 20250214 | 092800 | 53933384000 | 511000 | 513000 | 514000 | 511000 | 3435 |
| 573 | 20250214 | 092700 | 52173280000 | 513000 | 514000 | 514000 | 513000 | 820 |
| 574 | 20250214 | 092600 | 51752206000 | 513000 | 514000 | 517000 | 513000 | 2351 |
| 575 | 20250214 | 092500 | 50542737000 | 514000 | 517000 | 517000 | 514000 | 3603 |
| 576 | 20250214 | 092400 | 48685781000 | 517000 | 516000 | 517000 | 515000 | 1357 |
| 577 | 20250214 | 092300 | 47984563000 | 515000 | 515000 | 516000 | 514000 | 1640 |
| 578 | 20250214 | 092200 | 47140323000 | 514000 | 519000 | 519000 | 514000 | 5426 |
| 579 | 20250214 | 092100 | 44337863000 | 518000 | 517000 | 519000 | 517000 | 1835 |
| 580 | 20250214 | 092000 | 43387532000 | 517000 | 517000 | 518000 | 516000 | 2610 |
| 581 | 20250214 | 091900 | 42037828000 | 516000 | 516000 | 517000 | 514000 | 3384 |
| 582 | 20250214 | 091800 | 40293563000 | 516000 | 517000 | 518000 | 515000 | 4423 |
| 583 | 20250214 | 091700 | 38007480000 | 517000 | 514000 | 517000 | 514000 | 2546 |
| 584 | 20250214 | 091600 | 36694583000 | 513000 | 514000 | 516000 | 513000 | 1229 |
| 585 | 20250214 | 091500 | 36062305000 | 513000 | 515000 | 516000 | 513000 | 3289 |
| 586 | 20250214 | 091400 | 34369648000 | 515000 | 515000 | 515000 | 512000 | 2167 |
| 587 | 20250214 | 091300 | 33256198000 | 515000 | 515000 | 515000 | 513000 | 2107 |
| 588 | 20250214 | 091200 | 32171982000 | 515000 | 512000 | 515000 | 512000 | 1479 |
| 589 | 20250214 | 091100 | 31412293000 | 513000 | 510000 | 513000 | 509000 | 2061 |
| 590 | 20250214 | 091000 | 30357535000 | 510000 | 507000 | 510000 | 505000 | 1658 |
| 591 | 20250214 | 090900 | 29515990000 | 506000 | 508000 | 508000 | 505000 | 7475 |
| 592 | 20250214 | 090800 | 25730738000 | 507000 | 508000 | 509000 | 507000 | 5084 |
| 593 | 20250214 | 090700 | 23147766000 | 509000 | 510000 | 510000 | 508000 | 3402 |
| 594 | 20250214 | 090600 | 21415239000 | 510000 | 509000 | 510000 | 508000 | 1609 |
| 595 | 20250214 | 090500 | 20595580000 | 509000 | 507000 | 510000 | 507000 | 2042 |
| 596 | 20250214 | 090400 | 19557356000 | 507000 | 509000 | 510000 | 506000 | 6653 |
| 597 | 20250214 | 090300 | 16176470000 | 509000 | 511000 | 511000 | 509000 | 2523 |
| 598 | 20250214 | 090200 | 14890605000 | 511000 | 512000 | 513000 | 509000 | 5257 |
| 599 | 20250214 | 090100 | 12208493000 | 512000 | 512000 | 515000 | 509000 | 5124 |
| 600 | 20250214 | 090000 | 9590602000 | 512000 | 516000 | 516000 | 509000 | 15285 |