36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 11410 |
| 3 | 20250217 | 185700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 4 | 20250217 | 185600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 5 | 20250217 | 185500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 6 | 20250217 | 185400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 7 | 20250217 | 185300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 8 | 20250217 | 185200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 9 | 20250217 | 185100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 10 | 20250217 | 185000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 11 | 20250217 | 184900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 12 | 20250217 | 184800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 13 | 20250217 | 184700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 14 | 20250217 | 184600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 15 | 20250217 | 184500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 16 | 20250217 | 184400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 17 | 20250217 | 184300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 18 | 20250217 | 184200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 19 | 20250217 | 184100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 20 | 20250217 | 184000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 21 | 20250217 | 183900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 22 | 20250217 | 183800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 23 | 20250217 | 183700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 24 | 20250217 | 183600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 25 | 20250217 | 183500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 26 | 20250217 | 183400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 27 | 20250217 | 183300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 28 | 20250217 | 183200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 29 | 20250217 | 183100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 30 | 20250217 | 183000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 31 | 20250217 | 182900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 32 | 20250217 | 182800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 11410 |
| 33 | 20250217 | 182700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 34 | 20250217 | 182600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 35 | 20250217 | 182500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 36 | 20250217 | 182400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 37 | 20250217 | 182300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 38 | 20250217 | 182200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 39 | 20250217 | 182100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 40 | 20250217 | 182000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 41 | 20250217 | 181900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 42 | 20250217 | 181800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 43 | 20250217 | 181700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 44 | 20250217 | 181600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 45 | 20250217 | 181500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 46 | 20250217 | 181400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 47 | 20250217 | 181300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 48 | 20250217 | 181200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 49 | 20250217 | 181100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 50 | 20250217 | 181000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 51 | 20250217 | 180900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 52 | 20250217 | 180800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 53 | 20250217 | 180700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 54 | 20250217 | 180600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 55 | 20250217 | 180500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 56 | 20250217 | 180400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 57 | 20250217 | 180300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 58 | 20250217 | 180200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 59 | 20250217 | 180100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 60 | 20250217 | 180000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 61 | 20250217 | 175900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 62 | 20250217 | 175800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 11410 |
| 63 | 20250217 | 175700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 64 | 20250217 | 175600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 65 | 20250217 | 175500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 66 | 20250217 | 175400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 67 | 20250217 | 175300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 68 | 20250217 | 175200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 69 | 20250217 | 175100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 70 | 20250217 | 175000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 71 | 20250217 | 174900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 72 | 20250217 | 174800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 73 | 20250217 | 174700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 74 | 20250217 | 174600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 75 | 20250217 | 174500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 76 | 20250217 | 174400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 77 | 20250217 | 174300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 78 | 20250217 | 174200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 79 | 20250217 | 174100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 80 | 20250217 | 174000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 81 | 20250217 | 173900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 82 | 20250217 | 173800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 83 | 20250217 | 173700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 84 | 20250217 | 173600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 85 | 20250217 | 173500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 86 | 20250217 | 173400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 87 | 20250217 | 173300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 88 | 20250217 | 173200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 89 | 20250217 | 173100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 90 | 20250217 | 173000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 91 | 20250217 | 172900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 92 | 20250217 | 172800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 11410 |
| 93 | 20250217 | 172700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 94 | 20250217 | 172600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 95 | 20250217 | 172500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 96 | 20250217 | 172400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 97 | 20250217 | 172300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 98 | 20250217 | 172200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 99 | 20250217 | 172100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 100 | 20250217 | 172000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 101 | 20250217 | 171900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 102 | 20250217 | 171800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 103 | 20250217 | 171700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 104 | 20250217 | 171600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 105 | 20250217 | 171500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 106 | 20250217 | 171400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 107 | 20250217 | 171300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 108 | 20250217 | 171200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 109 | 20250217 | 171100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 110 | 20250217 | 171000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 111 | 20250217 | 170900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 112 | 20250217 | 170800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 113 | 20250217 | 170700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 114 | 20250217 | 170600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 115 | 20250217 | 170500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 116 | 20250217 | 170400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 117 | 20250217 | 170300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 118 | 20250217 | 170200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 119 | 20250217 | 170100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 120 | 20250217 | 170000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 121 | 20250217 | 165900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 122 | 20250217 | 165800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 11410 |
| 123 | 20250217 | 165700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 124 | 20250217 | 165600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 125 | 20250217 | 165500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 126 | 20250217 | 165400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 127 | 20250217 | 165300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 128 | 20250217 | 165200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 129 | 20250217 | 165100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 130 | 20250217 | 165000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 131 | 20250217 | 164900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 132 | 20250217 | 164800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 133 | 20250217 | 164700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 134 | 20250217 | 164600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 135 | 20250217 | 164500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 136 | 20250217 | 164400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 137 | 20250217 | 164300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 138 | 20250217 | 164200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 139 | 20250217 | 164100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 140 | 20250217 | 164000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 141 | 20250217 | 163900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 142 | 20250217 | 163800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 143 | 20250217 | 163700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 144 | 20250217 | 163600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 145 | 20250217 | 163500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 146 | 20250217 | 163400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 147 | 20250217 | 163300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 148 | 20250217 | 163200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 149 | 20250217 | 163100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 150 | 20250217 | 163000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 151 | 20250217 | 162900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 152 | 20250217 | 162800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 11410 |
| 153 | 20250217 | 162700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 154 | 20250217 | 162600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 155 | 20250217 | 162500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 156 | 20250217 | 162400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 157 | 20250217 | 162300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 158 | 20250217 | 162200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 159 | 20250217 | 162100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 160 | 20250217 | 162000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 161 | 20250217 | 161900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 162 | 20250217 | 161800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 163 | 20250217 | 161700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 164 | 20250217 | 161600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 165 | 20250217 | 161500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 166 | 20250217 | 161400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 167 | 20250217 | 161300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 168 | 20250217 | 161200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 169 | 20250217 | 161100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 170 | 20250217 | 161000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 171 | 20250217 | 160900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 172 | 20250217 | 160800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 173 | 20250217 | 160700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 174 | 20250217 | 160600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 175 | 20250217 | 160500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 176 | 20250217 | 160400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 177 | 20250217 | 160300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 178 | 20250217 | 160200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 179 | 20250217 | 160100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 180 | 20250217 | 160000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 181 | 20250217 | 155900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 182 | 20250217 | 155800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 11410 |
| 183 | 20250217 | 155700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 184 | 20250217 | 155600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 185 | 20250217 | 155500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 186 | 20250217 | 155400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 187 | 20250217 | 155300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 188 | 20250217 | 155200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 189 | 20250217 | 155100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 190 | 20250217 | 155000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 191 | 20250217 | 154900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 192 | 20250217 | 154800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 193 | 20250217 | 154700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 194 | 20250217 | 154600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 195 | 20250217 | 154500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 196 | 20250217 | 154400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 197 | 20250217 | 154300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 198 | 20250217 | 154200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 199 | 20250217 | 154100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 200 | 20250217 | 154000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 201 | 20250217 | 153900 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 202 | 20250217 | 153800 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 203 | 20250217 | 153700 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 204 | 20250217 | 153600 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 205 | 20250217 | 153500 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 206 | 20250217 | 153400 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 207 | 20250217 | 153300 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 208 | 20250217 | 153200 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 209 | 20250217 | 153100 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 210 | 20250217 | 153000 | 572032812000 | 577000 | 577000 | 577000 | 577000 | 11410 |
| 211 | 20250217 | 152900 | 565449242000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 212 | 20250217 | 152800 | 565449242000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 213 | 20250217 | 152700 | 565449242000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 214 | 20250217 | 152600 | 565449242000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 215 | 20250217 | 152500 | 565449242000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 216 | 20250217 | 152400 | 565449242000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 217 | 20250217 | 152300 | 565449242000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 218 | 20250217 | 152200 | 565449242000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 219 | 20250217 | 152100 | 565449242000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 220 | 20250217 | 152000 | 565449242000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 221 | 20250217 | 151900 | 565449242000 | 577000 | 578000 | 578000 | 576000 | 3840 |
| 222 | 20250217 | 151800 | 563233233000 | 577000 | 578000 | 578000 | 577000 | 1043 |
| 223 | 20250217 | 151700 | 562631030000 | 577000 | 578000 | 578000 | 577000 | 1436 |
| 224 | 20250217 | 151600 | 561802138000 | 578000 | 577000 | 578000 | 577000 | 1112 |
| 225 | 20250217 | 151500 | 561160033000 | 577000 | 577000 | 578000 | 577000 | 766 |
| 226 | 20250217 | 151400 | 560717754000 | 578000 | 577000 | 578000 | 577000 | 776 |
| 227 | 20250217 | 151300 | 560269724000 | 577000 | 577000 | 578000 | 577000 | 1159 |
| 228 | 20250217 | 151200 | 559600753000 | 578000 | 577000 | 578000 | 577000 | 688 |
| 229 | 20250217 | 151100 | 559203204000 | 578000 | 577000 | 578000 | 577000 | 392 |
| 230 | 20250217 | 151000 | 558976882000 | 577000 | 578000 | 578000 | 577000 | 486 |
| 231 | 20250217 | 150900 | 558696140000 | 578000 | 578000 | 578000 | 577000 | 1055 |
| 232 | 20250217 | 150800 | 558086852000 | 578000 | 578000 | 579000 | 577000 | 1912 |
| 233 | 20250217 | 150700 | 556981646000 | 578000 | 577000 | 578000 | 577000 | 1274 |
| 234 | 20250217 | 150600 | 556245767000 | 576000 | 577000 | 577000 | 576000 | 1106 |
| 235 | 20250217 | 150500 | 555608006000 | 577000 | 577000 | 577000 | 576000 | 250 |
| 236 | 20250217 | 150400 | 555463861000 | 576000 | 574000 | 577000 | 574000 | 4171 |
| 237 | 20250217 | 150300 | 553067038000 | 574000 | 574000 | 575000 | 574000 | 960 |
| 238 | 20250217 | 150200 | 552515916000 | 575000 | 575000 | 576000 | 574000 | 2803 |
| 239 | 20250217 | 150100 | 550905836000 | 575000 | 575000 | 576000 | 575000 | 1002 |
| 240 | 20250217 | 150000 | 550329508000 | 575000 | 576000 | 577000 | 575000 | 833 |
| 241 | 20250217 | 145900 | 549849630000 | 577000 | 576000 | 577000 | 576000 | 1776 |
| 242 | 20250217 | 145800 | 548825556000 | 576000 | 576000 | 577000 | 576000 | 787 |
| 243 | 20250217 | 145700 | 548372191000 | 576000 | 577000 | 578000 | 576000 | 1219 |
| 244 | 20250217 | 145600 | 547669154000 | 577000 | 579000 | 579000 | 577000 | 2179 |
| 245 | 20250217 | 145500 | 546409991000 | 578000 | 578000 | 579000 | 578000 | 958 |
| 246 | 20250217 | 145400 | 545855716000 | 578000 | 579000 | 579000 | 578000 | 1010 |
| 247 | 20250217 | 145300 | 545271739000 | 578000 | 579000 | 579000 | 578000 | 511 |
| 248 | 20250217 | 145200 | 544976310000 | 578000 | 579000 | 579000 | 578000 | 873 |
| 249 | 20250217 | 145100 | 544471426000 | 578000 | 578000 | 579000 | 578000 | 537 |
| 250 | 20250217 | 145000 | 544160931000 | 579000 | 578000 | 579000 | 578000 | 819 |
| 251 | 20250217 | 144900 | 543687396000 | 578000 | 579000 | 579000 | 578000 | 906 |
| 252 | 20250217 | 144800 | 543163024000 | 578000 | 579000 | 579000 | 578000 | 546 |
| 253 | 20250217 | 144700 | 542847231000 | 579000 | 579000 | 579000 | 578000 | 232 |
| 254 | 20250217 | 144600 | 542713082000 | 579000 | 578000 | 579000 | 578000 | 450 |
| 255 | 20250217 | 144500 | 542452864000 | 578000 | 578000 | 579000 | 578000 | 608 |
| 256 | 20250217 | 144400 | 542101304000 | 578000 | 579000 | 580000 | 578000 | 2084 |
| 257 | 20250217 | 144300 | 540895175000 | 578000 | 578000 | 579000 | 578000 | 1327 |
| 258 | 20250217 | 144200 | 540127044000 | 579000 | 579000 | 579000 | 578000 | 441 |
| 259 | 20250217 | 144100 | 539871968000 | 578000 | 578000 | 579000 | 578000 | 678 |
| 260 | 20250217 | 144000 | 539479940000 | 578000 | 578000 | 579000 | 578000 | 334 |
| 261 | 20250217 | 143900 | 539286712000 | 579000 | 578000 | 579000 | 578000 | 529 |
| 262 | 20250217 | 143800 | 538980556000 | 579000 | 578000 | 579000 | 578000 | 355 |
| 263 | 20250217 | 143700 | 538775182000 | 579000 | 578000 | 579000 | 578000 | 1220 |
| 264 | 20250217 | 143600 | 538069038000 | 579000 | 579000 | 579000 | 578000 | 471 |
| 265 | 20250217 | 143500 | 537796678000 | 578000 | 579000 | 579000 | 578000 | 331 |
| 266 | 20250217 | 143400 | 537605245000 | 578000 | 578000 | 579000 | 578000 | 758 |
| 267 | 20250217 | 143300 | 537166980000 | 579000 | 578000 | 579000 | 578000 | 868 |
| 268 | 20250217 | 143200 | 536665190000 | 579000 | 578000 | 579000 | 578000 | 261 |
| 269 | 20250217 | 143100 | 536514229000 | 578000 | 578000 | 579000 | 578000 | 306 |
| 270 | 20250217 | 143000 | 536337313000 | 578000 | 579000 | 580000 | 578000 | 1495 |
| 271 | 20250217 | 142900 | 535472316000 | 579000 | 579000 | 580000 | 579000 | 499 |
| 272 | 20250217 | 142800 | 535183099000 | 579000 | 580000 | 580000 | 579000 | 444 |
| 273 | 20250217 | 142700 | 534925643000 | 580000 | 578000 | 580000 | 578000 | 1375 |
| 274 | 20250217 | 142600 | 534128973000 | 578000 | 579000 | 579000 | 578000 | 405 |
| 275 | 20250217 | 142500 | 533894532000 | 578000 | 577000 | 579000 | 577000 | 1084 |
| 276 | 20250217 | 142400 | 533268051000 | 578000 | 578000 | 578000 | 577000 | 229 |
| 277 | 20250217 | 142300 | 533135803000 | 577000 | 578000 | 578000 | 577000 | 321 |
| 278 | 20250217 | 142200 | 532950367000 | 578000 | 577000 | 578000 | 576000 | 342 |
| 279 | 20250217 | 142100 | 532752938000 | 577000 | 577000 | 578000 | 576000 | 685 |
| 280 | 20250217 | 142000 | 532357635000 | 577000 | 577000 | 578000 | 576000 | 306 |
| 281 | 20250217 | 141900 | 532181130000 | 577000 | 577000 | 578000 | 576000 | 885 |
| 282 | 20250217 | 141800 | 531670562000 | 577000 | 576000 | 577000 | 576000 | 144 |
| 283 | 20250217 | 141700 | 531587554000 | 576000 | 575000 | 577000 | 575000 | 1866 |
| 284 | 20250217 | 141600 | 530512928000 | 575000 | 575000 | 576000 | 575000 | 530 |
| 285 | 20250217 | 141500 | 530208095000 | 575000 | 575000 | 576000 | 573000 | 4585 |
| 286 | 20250217 | 141400 | 527575224000 | 574000 | 576000 | 576000 | 574000 | 2993 |
| 287 | 20250217 | 141300 | 525855098000 | 575000 | 576000 | 577000 | 575000 | 2195 |
| 288 | 20250217 | 141200 | 524591678000 | 576000 | 577000 | 577000 | 576000 | 344 |
| 289 | 20250217 | 141100 | 524393480000 | 577000 | 578000 | 579000 | 576000 | 3020 |
| 290 | 20250217 | 141000 | 522649357000 | 578000 | 579000 | 579000 | 578000 | 217 |
| 291 | 20250217 | 140900 | 522523904000 | 579000 | 578000 | 579000 | 578000 | 618 |
| 292 | 20250217 | 140800 | 522166549000 | 578000 | 578000 | 579000 | 578000 | 364 |
| 293 | 20250217 | 140700 | 521956068000 | 579000 | 579000 | 579000 | 578000 | 498 |
| 294 | 20250217 | 140600 | 521668070000 | 578000 | 579000 | 580000 | 578000 | 396 |
| 295 | 20250217 | 140500 | 521438834000 | 579000 | 579000 | 580000 | 578000 | 381 |
| 296 | 20250217 | 140400 | 521218393000 | 579000 | 578000 | 580000 | 578000 | 1178 |
| 297 | 20250217 | 140300 | 520536531000 | 578000 | 579000 | 580000 | 578000 | 1154 |
| 298 | 20250217 | 140200 | 519868409000 | 580000 | 579000 | 580000 | 578000 | 1106 |
| 299 | 20250217 | 140100 | 519227931000 | 578000 | 579000 | 579000 | 578000 | 286 |
| 300 | 20250217 | 140000 | 519062439000 | 578000 | 579000 | 579000 | 578000 | 1022 |
| 301 | 20250217 | 135900 | 518470925000 | 578000 | 579000 | 579000 | 578000 | 928 |
| 302 | 20250217 | 135800 | 517934325000 | 579000 | 578000 | 579000 | 578000 | 368 |
| 303 | 20250217 | 135700 | 517721574000 | 579000 | 578000 | 579000 | 578000 | 268 |
| 304 | 20250217 | 135600 | 517566559000 | 578000 | 578000 | 579000 | 578000 | 918 |
| 305 | 20250217 | 135500 | 517035921000 | 578000 | 579000 | 580000 | 578000 | 569 |
| 306 | 20250217 | 135400 | 516706599000 | 580000 | 579000 | 580000 | 579000 | 169 |
| 307 | 20250217 | 135300 | 516608730000 | 579000 | 580000 | 580000 | 578000 | 401 |
| 308 | 20250217 | 135200 | 516376475000 | 579000 | 579000 | 580000 | 578000 | 325 |
| 309 | 20250217 | 135100 | 516188131000 | 579000 | 578000 | 580000 | 578000 | 275 |
| 310 | 20250217 | 135000 | 516028940000 | 579000 | 579000 | 580000 | 578000 | 330 |
| 311 | 20250217 | 134900 | 515837928000 | 579000 | 576000 | 580000 | 575000 | 1624 |
| 312 | 20250217 | 134800 | 514900369000 | 576000 | 577000 | 578000 | 576000 | 1531 |
| 313 | 20250217 | 134700 | 514017908000 | 577000 | 579000 | 579000 | 577000 | 1099 |
| 314 | 20250217 | 134600 | 513382838000 | 579000 | 579000 | 579000 | 578000 | 434 |
| 315 | 20250217 | 134500 | 513131679000 | 579000 | 579000 | 580000 | 578000 | 735 |
| 316 | 20250217 | 134400 | 512706295000 | 578000 | 579000 | 580000 | 578000 | 1023 |
| 317 | 20250217 | 134300 | 512113933000 | 580000 | 581000 | 581000 | 579000 | 935 |
| 318 | 20250217 | 134200 | 511571636000 | 580000 | 581000 | 581000 | 580000 | 1435 |
| 319 | 20250217 | 134100 | 510738021000 | 582000 | 581000 | 582000 | 580000 | 2202 |
| 320 | 20250217 | 134000 | 509458602000 | 581000 | 580000 | 581000 | 579000 | 1879 |
| 321 | 20250217 | 133900 | 508368831000 | 579000 | 578000 | 580000 | 577000 | 2035 |
| 322 | 20250217 | 133800 | 507191741000 | 578000 | 577000 | 578000 | 576000 | 470 |
| 323 | 20250217 | 133700 | 506920528000 | 577000 | 578000 | 578000 | 576000 | 1462 |
| 324 | 20250217 | 133600 | 506077340000 | 578000 | 577000 | 578000 | 577000 | 796 |
| 325 | 20250217 | 133500 | 505617907000 | 577000 | 575000 | 578000 | 574000 | 4007 |
| 326 | 20250217 | 133400 | 503310832000 | 575000 | 576000 | 577000 | 575000 | 643 |
| 327 | 20250217 | 133300 | 502940564000 | 576000 | 576000 | 577000 | 576000 | 787 |
| 328 | 20250217 | 133200 | 502487205000 | 576000 | 577000 | 577000 | 576000 | 1107 |
| 329 | 20250217 | 133100 | 501849527000 | 577000 | 576000 | 577000 | 576000 | 624 |
| 330 | 20250217 | 133000 | 501489904000 | 576000 | 576000 | 577000 | 575000 | 3921 |
| 331 | 20250217 | 132900 | 499231818000 | 576000 | 578000 | 579000 | 576000 | 2540 |
| 332 | 20250217 | 132800 | 497765417000 | 578000 | 580000 | 580000 | 578000 | 1242 |
| 333 | 20250217 | 132700 | 497046291000 | 579000 | 579000 | 580000 | 579000 | 519 |
| 334 | 20250217 | 132600 | 496745723000 | 580000 | 579000 | 580000 | 579000 | 801 |
| 335 | 20250217 | 132500 | 496281803000 | 579000 | 580000 | 580000 | 579000 | 410 |
| 336 | 20250217 | 132400 | 496044152000 | 579000 | 579000 | 580000 | 579000 | 677 |
| 337 | 20250217 | 132300 | 495652047000 | 580000 | 579000 | 580000 | 579000 | 698 |
| 338 | 20250217 | 132200 | 495247467000 | 579000 | 580000 | 580000 | 579000 | 789 |
| 339 | 20250217 | 132100 | 494790330000 | 579000 | 579000 | 580000 | 579000 | 574 |
| 340 | 20250217 | 132000 | 494457752000 | 580000 | 578000 | 580000 | 577000 | 2898 |
| 341 | 20250217 | 131900 | 492781490000 | 578000 | 581000 | 581000 | 578000 | 7449 |
| 342 | 20250217 | 131800 | 488462438000 | 581000 | 582000 | 582000 | 581000 | 319 |
| 343 | 20250217 | 131700 | 488277027000 | 581000 | 581000 | 582000 | 581000 | 907 |
| 344 | 20250217 | 131600 | 487749810000 | 582000 | 581000 | 582000 | 581000 | 970 |
| 345 | 20250217 | 131500 | 487185782000 | 582000 | 581000 | 582000 | 581000 | 542 |
| 346 | 20250217 | 131400 | 486870440000 | 581000 | 583000 | 583000 | 581000 | 2823 |
| 347 | 20250217 | 131300 | 485227941000 | 582000 | 584000 | 584000 | 582000 | 1984 |
| 348 | 20250217 | 131200 | 484071094000 | 583000 | 585000 | 585000 | 583000 | 1132 |
| 349 | 20250217 | 131100 | 483410240000 | 584000 | 584000 | 585000 | 584000 | 107 |
| 350 | 20250217 | 131000 | 483347713000 | 584000 | 584000 | 585000 | 583000 | 492 |
| 351 | 20250217 | 130900 | 483060485000 | 584000 | 584000 | 585000 | 583000 | 830 |
| 352 | 20250217 | 130800 | 482575802000 | 584000 | 584000 | 584000 | 583000 | 448 |
| 353 | 20250217 | 130700 | 482314229000 | 584000 | 584000 | 585000 | 583000 | 650 |
| 354 | 20250217 | 130600 | 481934773000 | 583000 | 584000 | 584000 | 583000 | 397 |
| 355 | 20250217 | 130500 | 481703007000 | 584000 | 583000 | 585000 | 583000 | 1591 |
| 356 | 20250217 | 130400 | 480774121000 | 583000 | 588000 | 588000 | 583000 | 3931 |
| 357 | 20250217 | 130300 | 478474078000 | 587000 | 586000 | 588000 | 586000 | 1050 |
| 358 | 20250217 | 130200 | 477857550000 | 587000 | 587000 | 587000 | 586000 | 423 |
| 359 | 20250217 | 130100 | 477609366000 | 586000 | 586000 | 587000 | 585000 | 914 |
| 360 | 20250217 | 130000 | 477073795000 | 586000 | 584000 | 586000 | 584000 | 1954 |
| 361 | 20250217 | 125900 | 475930319000 | 584000 | 585000 | 585000 | 584000 | 235 |
| 362 | 20250217 | 125800 | 475792990000 | 585000 | 585000 | 585000 | 584000 | 469 |
| 363 | 20250217 | 125700 | 475518845000 | 584000 | 585000 | 586000 | 584000 | 920 |
| 364 | 20250217 | 125600 | 474980716000 | 584000 | 584000 | 586000 | 584000 | 1341 |
| 365 | 20250217 | 125500 | 474195862000 | 584000 | 585000 | 586000 | 584000 | 808 |
| 366 | 20250217 | 125400 | 473723123000 | 585000 | 585000 | 586000 | 585000 | 195 |
| 367 | 20250217 | 125300 | 473608962000 | 586000 | 586000 | 586000 | 584000 | 526 |
| 368 | 20250217 | 125200 | 473301245000 | 585000 | 586000 | 586000 | 584000 | 618 |
| 369 | 20250217 | 125100 | 472939772000 | 585000 | 585000 | 586000 | 584000 | 709 |
| 370 | 20250217 | 125000 | 472525163000 | 585000 | 586000 | 586000 | 584000 | 919 |
| 371 | 20250217 | 124900 | 471987833000 | 586000 | 586000 | 586000 | 585000 | 1240 |
| 372 | 20250217 | 124800 | 471261473000 | 586000 | 584000 | 586000 | 584000 | 989 |
| 373 | 20250217 | 124700 | 470682833000 | 585000 | 582000 | 585000 | 582000 | 1912 |
| 374 | 20250217 | 124600 | 469567671000 | 582000 | 584000 | 584000 | 582000 | 1557 |
| 375 | 20250217 | 124500 | 468660118000 | 584000 | 583000 | 584000 | 582000 | 412 |
| 376 | 20250217 | 124400 | 468419859000 | 584000 | 583000 | 584000 | 583000 | 958 |
| 377 | 20250217 | 124300 | 467861262000 | 584000 | 582000 | 584000 | 582000 | 1225 |
| 378 | 20250217 | 124200 | 467147305000 | 582000 | 582000 | 583000 | 582000 | 1237 |
| 379 | 20250217 | 124100 | 466427165000 | 582000 | 583000 | 584000 | 582000 | 2336 |
| 380 | 20250217 | 124000 | 465065728000 | 584000 | 584000 | 584000 | 583000 | 594 |
| 381 | 20250217 | 123900 | 464719064000 | 583000 | 586000 | 586000 | 583000 | 2578 |
| 382 | 20250217 | 123800 | 463212325000 | 585000 | 586000 | 586000 | 585000 | 729 |
| 383 | 20250217 | 123700 | 462785779000 | 586000 | 585000 | 586000 | 585000 | 385 |
| 384 | 20250217 | 123600 | 462560425000 | 585000 | 585000 | 586000 | 585000 | 533 |
| 385 | 20250217 | 123500 | 462248295000 | 585000 | 588000 | 588000 | 585000 | 1129 |
| 386 | 20250217 | 123400 | 461585998000 | 588000 | 587000 | 588000 | 586000 | 745 |
| 387 | 20250217 | 123300 | 461148882000 | 587000 | 587000 | 588000 | 586000 | 1012 |
| 388 | 20250217 | 123200 | 460554854000 | 587000 | 587000 | 587000 | 586000 | 228 |
| 389 | 20250217 | 123100 | 460421073000 | 586000 | 586000 | 587000 | 585000 | 615 |
| 390 | 20250217 | 123000 | 460060691000 | 586000 | 586000 | 587000 | 585000 | 1982 |
| 391 | 20250217 | 122900 | 458899382000 | 586000 | 586000 | 586000 | 585000 | 301 |
| 392 | 20250217 | 122800 | 458723030000 | 586000 | 586000 | 587000 | 585000 | 701 |
| 393 | 20250217 | 122700 | 458312229000 | 586000 | 585000 | 586000 | 584000 | 910 |
| 394 | 20250217 | 122600 | 457779804000 | 585000 | 584000 | 585000 | 584000 | 254 |
| 395 | 20250217 | 122500 | 457631298000 | 585000 | 584000 | 587000 | 584000 | 7420 |
| 396 | 20250217 | 122400 | 453289309000 | 585000 | 584000 | 585000 | 584000 | 241 |
| 397 | 20250217 | 122300 | 453148534000 | 585000 | 583000 | 585000 | 582000 | 2085 |
| 398 | 20250217 | 122200 | 451931774000 | 583000 | 583000 | 584000 | 583000 | 930 |
| 399 | 20250217 | 122100 | 451389412000 | 583000 | 583000 | 585000 | 582000 | 3177 |
| 400 | 20250217 | 122000 | 449535159000 | 583000 | 585000 | 585000 | 583000 | 2695 |
| 401 | 20250217 | 121900 | 447961135000 | 585000 | 584000 | 585000 | 584000 | 518 |
| 402 | 20250217 | 121800 | 447658533000 | 585000 | 584000 | 586000 | 584000 | 1847 |
| 403 | 20250217 | 121700 | 446578246000 | 585000 | 584000 | 585000 | 584000 | 374 |
| 404 | 20250217 | 121600 | 446359688000 | 584000 | 586000 | 586000 | 584000 | 672 |
| 405 | 20250217 | 121500 | 445966915000 | 585000 | 584000 | 587000 | 584000 | 3702 |
| 406 | 20250217 | 121400 | 443799221000 | 584000 | 585000 | 586000 | 584000 | 565 |
| 407 | 20250217 | 121300 | 443469115000 | 586000 | 585000 | 587000 | 584000 | 1959 |
| 408 | 20250217 | 121200 | 442322418000 | 585000 | 586000 | 587000 | 583000 | 3694 |
| 409 | 20250217 | 121100 | 440162802000 | 586000 | 588000 | 588000 | 586000 | 1769 |
| 410 | 20250217 | 121000 | 439124594000 | 588000 | 588000 | 588000 | 587000 | 314 |
| 411 | 20250217 | 120900 | 438940156000 | 588000 | 587000 | 588000 | 587000 | 427 |
| 412 | 20250217 | 120800 | 438689378000 | 587000 | 589000 | 590000 | 586000 | 3397 |
| 413 | 20250217 | 120700 | 436692832000 | 589000 | 589000 | 590000 | 589000 | 802 |
| 414 | 20250217 | 120600 | 436219939000 | 590000 | 589000 | 590000 | 588000 | 1534 |
| 415 | 20250217 | 120500 | 435316494000 | 589000 | 589000 | 590000 | 588000 | 2285 |
| 416 | 20250217 | 120400 | 433970698000 | 589000 | 588000 | 589000 | 587000 | 2684 |
| 417 | 20250217 | 120300 | 432391465000 | 588000 | 587000 | 588000 | 587000 | 429 |
| 418 | 20250217 | 120200 | 432139315000 | 588000 | 587000 | 588000 | 586000 | 789 |
| 419 | 20250217 | 120100 | 431676039000 | 587000 | 586000 | 587000 | 586000 | 592 |
| 420 | 20250217 | 120000 | 431328572000 | 587000 | 585000 | 587000 | 584000 | 1877 |
| 421 | 20250217 | 115900 | 430229549000 | 585000 | 584000 | 585000 | 583000 | 959 |
| 422 | 20250217 | 115800 | 429669486000 | 584000 | 585000 | 585000 | 584000 | 1466 |
| 423 | 20250217 | 115700 | 428812985000 | 584000 | 583000 | 585000 | 583000 | 2710 |
| 424 | 20250217 | 115600 | 427230633000 | 583000 | 589000 | 589000 | 582000 | 10413 |
| 425 | 20250217 | 115500 | 421126254000 | 588000 | 589000 | 589000 | 588000 | 1101 |
| 426 | 20250217 | 115400 | 420478197000 | 589000 | 587000 | 589000 | 587000 | 1792 |
| 427 | 20250217 | 115300 | 419424182000 | 587000 | 587000 | 589000 | 587000 | 2803 |
| 428 | 20250217 | 115200 | 417775742000 | 588000 | 588000 | 588000 | 587000 | 1430 |
| 429 | 20250217 | 115100 | 416935197000 | 588000 | 587000 | 589000 | 586000 | 6951 |
| 430 | 20250217 | 115000 | 412850633000 | 587000 | 586000 | 587000 | 585000 | 1330 |
| 431 | 20250217 | 114900 | 412070792000 | 586000 | 587000 | 587000 | 583000 | 16294 |
| 432 | 20250217 | 114800 | 402521914000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 433 | 20250217 | 114700 | 402521914000 | 586000 | 586000 | 586000 | 585000 | 1342 |
| 434 | 20250217 | 114600 | 401735554000 | 585000 | 582000 | 586000 | 581000 | 10012 |
| 435 | 20250217 | 114500 | 395884993000 | 582000 | 583000 | 583000 | 581000 | 882 |
| 436 | 20250217 | 114400 | 395371327000 | 582000 | 582000 | 583000 | 581000 | 1013 |
| 437 | 20250217 | 114300 | 394782028000 | 583000 | 583000 | 584000 | 581000 | 2588 |
| 438 | 20250217 | 114200 | 393274826000 | 583000 | 584000 | 584000 | 581000 | 4908 |
| 439 | 20250217 | 114100 | 390414670000 | 584000 | 583000 | 584000 | 582000 | 2612 |
| 440 | 20250217 | 114000 | 388891544000 | 583000 | 582000 | 583000 | 582000 | 1494 |
| 441 | 20250217 | 113900 | 388020678000 | 582000 | 582000 | 583000 | 581000 | 2041 |
| 442 | 20250217 | 113800 | 386832726000 | 582000 | 581000 | 582000 | 581000 | 662 |
| 443 | 20250217 | 113700 | 386447740000 | 582000 | 581000 | 582000 | 581000 | 1069 |
| 444 | 20250217 | 113600 | 385826505000 | 582000 | 582000 | 583000 | 581000 | 3772 |
| 445 | 20250217 | 113500 | 383630315000 | 583000 | 581000 | 583000 | 581000 | 3026 |
| 446 | 20250217 | 113400 | 381869092000 | 581000 | 581000 | 582000 | 580000 | 3744 |
| 447 | 20250217 | 113300 | 379693769000 | 581000 | 580000 | 581000 | 579000 | 9479 |
| 448 | 20250217 | 113200 | 374195998000 | 580000 | 579000 | 580000 | 579000 | 4214 |
| 449 | 20250217 | 113100 | 371755006000 | 579000 | 576000 | 579000 | 575000 | 7573 |
| 450 | 20250217 | 113000 | 367384166000 | 575000 | 575000 | 576000 | 575000 | 1087 |
| 451 | 20250217 | 112900 | 366759084000 | 576000 | 575000 | 576000 | 575000 | 627 |
| 452 | 20250217 | 112800 | 366398440000 | 575000 | 576000 | 576000 | 575000 | 518 |
| 453 | 20250217 | 112700 | 366100489000 | 575000 | 576000 | 576000 | 575000 | 326 |
| 454 | 20250217 | 112600 | 365912955000 | 575000 | 576000 | 576000 | 575000 | 184 |
| 455 | 20250217 | 112500 | 365807133000 | 575000 | 575000 | 576000 | 575000 | 256 |
| 456 | 20250217 | 112400 | 365659904000 | 575000 | 575000 | 576000 | 574000 | 1189 |
| 457 | 20250217 | 112300 | 364976242000 | 575000 | 576000 | 576000 | 575000 | 699 |
| 458 | 20250217 | 112200 | 364574233000 | 576000 | 574000 | 576000 | 574000 | 789 |
| 459 | 20250217 | 112100 | 364120410000 | 575000 | 576000 | 576000 | 574000 | 3728 |
| 460 | 20250217 | 112000 | 361976407000 | 576000 | 576000 | 577000 | 575000 | 1157 |
| 461 | 20250217 | 111900 | 361309923000 | 576000 | 575000 | 576000 | 575000 | 831 |
| 462 | 20250217 | 111800 | 360831793000 | 575000 | 576000 | 577000 | 575000 | 1619 |
| 463 | 20250217 | 111700 | 359899320000 | 575000 | 577000 | 578000 | 575000 | 2360 |
| 464 | 20250217 | 111600 | 358539819000 | 577000 | 578000 | 579000 | 576000 | 3174 |
| 465 | 20250217 | 111500 | 356706961000 | 579000 | 578000 | 579000 | 578000 | 1215 |
| 466 | 20250217 | 111400 | 356004373000 | 578000 | 578000 | 579000 | 577000 | 3135 |
| 467 | 20250217 | 111300 | 354193034000 | 579000 | 578000 | 579000 | 577000 | 1824 |
| 468 | 20250217 | 111200 | 353138552000 | 577000 | 577000 | 578000 | 576000 | 793 |
| 469 | 20250217 | 111100 | 352680684000 | 577000 | 576000 | 578000 | 576000 | 1807 |
| 470 | 20250217 | 111000 | 351637883000 | 576000 | 578000 | 578000 | 576000 | 1521 |
| 471 | 20250217 | 110900 | 350760418000 | 578000 | 577000 | 578000 | 577000 | 362 |
| 472 | 20250217 | 110800 | 350551298000 | 577000 | 578000 | 578000 | 577000 | 435 |
| 473 | 20250217 | 110700 | 350299913000 | 578000 | 577000 | 578000 | 575000 | 4294 |
| 474 | 20250217 | 110600 | 347826198000 | 577000 | 576000 | 577000 | 576000 | 348 |
| 475 | 20250217 | 110500 | 347625561000 | 577000 | 578000 | 578000 | 576000 | 1358 |
| 476 | 20250217 | 110400 | 346841884000 | 578000 | 576000 | 578000 | 576000 | 3310 |
| 477 | 20250217 | 110300 | 344932262000 | 576000 | 578000 | 578000 | 575000 | 6086 |
| 478 | 20250217 | 110200 | 341423398000 | 578000 | 578000 | 579000 | 577000 | 4775 |
| 479 | 20250217 | 110100 | 338663542000 | 577000 | 577000 | 578000 | 576000 | 4271 |
| 480 | 20250217 | 110000 | 336196179000 | 577000 | 576000 | 577000 | 575000 | 4937 |
| 481 | 20250217 | 105900 | 333348702000 | 576000 | 574000 | 576000 | 574000 | 7792 |
| 482 | 20250217 | 105800 | 328867159000 | 575000 | 572000 | 575000 | 572000 | 4399 |
| 483 | 20250217 | 105700 | 326344709000 | 573000 | 572000 | 573000 | 571000 | 2118 |
| 484 | 20250217 | 105600 | 325132811000 | 572000 | 572000 | 572000 | 571000 | 414 |
| 485 | 20250217 | 105500 | 324896129000 | 571000 | 572000 | 572000 | 571000 | 1509 |
| 486 | 20250217 | 105400 | 324033670000 | 572000 | 572000 | 572000 | 571000 | 605 |
| 487 | 20250217 | 105300 | 323687736000 | 572000 | 571000 | 572000 | 571000 | 132 |
| 488 | 20250217 | 105200 | 323612300000 | 572000 | 572000 | 572000 | 571000 | 539 |
| 489 | 20250217 | 105100 | 323304275000 | 571000 | 572000 | 572000 | 571000 | 444 |
| 490 | 20250217 | 105000 | 323050704000 | 571000 | 572000 | 572000 | 571000 | 460 |
| 491 | 20250217 | 104900 | 322787749000 | 571000 | 571000 | 572000 | 571000 | 469 |
| 492 | 20250217 | 104800 | 322519864000 | 571000 | 571000 | 572000 | 571000 | 289 |
| 493 | 20250217 | 104700 | 322354748000 | 571000 | 569000 | 572000 | 569000 | 1887 |
| 494 | 20250217 | 104600 | 321278049000 | 569000 | 572000 | 572000 | 569000 | 5397 |
| 495 | 20250217 | 104500 | 318199920000 | 572000 | 572000 | 572000 | 571000 | 176 |
| 496 | 20250217 | 104400 | 318099351000 | 572000 | 571000 | 572000 | 571000 | 255 |
| 497 | 20250217 | 104300 | 317953562000 | 571000 | 572000 | 572000 | 571000 | 135 |
| 498 | 20250217 | 104200 | 317876389000 | 571000 | 570000 | 572000 | 570000 | 470 |
| 499 | 20250217 | 104100 | 317607876000 | 571000 | 571000 | 571000 | 570000 | 647 |
| 500 | 20250217 | 104000 | 317238597000 | 571000 | 572000 | 572000 | 570000 | 2883 |
| 501 | 20250217 | 103900 | 315592619000 | 572000 | 571000 | 572000 | 570000 | 555 |
| 502 | 20250217 | 103800 | 315275744000 | 570000 | 572000 | 573000 | 570000 | 1608 |
| 503 | 20250217 | 103700 | 314357011000 | 572000 | 571000 | 572000 | 570000 | 1086 |
| 504 | 20250217 | 103600 | 313736845000 | 570000 | 573000 | 573000 | 570000 | 1133 |
| 505 | 20250217 | 103500 | 313089257000 | 573000 | 573000 | 574000 | 572000 | 908 |
| 506 | 20250217 | 103400 | 312569048000 | 572000 | 571000 | 572000 | 571000 | 1054 |
| 507 | 20250217 | 103300 | 311966653000 | 571000 | 571000 | 572000 | 571000 | 789 |
| 508 | 20250217 | 103200 | 311515951000 | 572000 | 573000 | 574000 | 570000 | 6107 |
| 509 | 20250217 | 103100 | 308023147000 | 574000 | 573000 | 574000 | 573000 | 874 |
| 510 | 20250217 | 103000 | 307521541000 | 574000 | 573000 | 574000 | 573000 | 1150 |
| 511 | 20250217 | 102900 | 306861676000 | 573000 | 573000 | 574000 | 572000 | 2107 |
| 512 | 20250217 | 102800 | 305653870000 | 573000 | 572000 | 573000 | 572000 | 330 |
| 513 | 20250217 | 102700 | 305464845000 | 573000 | 573000 | 573000 | 572000 | 811 |
| 514 | 20250217 | 102600 | 305000500000 | 572000 | 573000 | 574000 | 572000 | 3181 |
| 515 | 20250217 | 102500 | 303179195000 | 573000 | 571000 | 574000 | 571000 | 6668 |
| 516 | 20250217 | 102400 | 299360395000 | 572000 | 569000 | 572000 | 569000 | 2873 |
| 517 | 20250217 | 102300 | 297721108000 | 569000 | 569000 | 570000 | 569000 | 341 |
| 518 | 20250217 | 102200 | 297526825000 | 569000 | 568000 | 570000 | 568000 | 946 |
| 519 | 20250217 | 102100 | 296988684000 | 568000 | 569000 | 569000 | 568000 | 472 |
| 520 | 20250217 | 102000 | 296720483000 | 568000 | 568000 | 569000 | 566000 | 2005 |
| 521 | 20250217 | 101900 | 295582197000 | 568000 | 566000 | 569000 | 566000 | 652 |
| 522 | 20250217 | 101800 | 295212140000 | 566000 | 569000 | 570000 | 566000 | 3838 |
| 523 | 20250217 | 101700 | 293031718000 | 570000 | 570000 | 571000 | 569000 | 1900 |
| 524 | 20250217 | 101600 | 291948890000 | 571000 | 573000 | 573000 | 570000 | 3313 |
| 525 | 20250217 | 101500 | 290055108000 | 573000 | 572000 | 573000 | 572000 | 882 |
| 526 | 20250217 | 101400 | 289549879000 | 573000 | 570000 | 573000 | 570000 | 3657 |
| 527 | 20250217 | 101300 | 287458863000 | 570000 | 572000 | 572000 | 570000 | 2449 |
| 528 | 20250217 | 101200 | 286059737000 | 572000 | 570000 | 572000 | 570000 | 2094 |
| 529 | 20250217 | 101100 | 284863794000 | 571000 | 570000 | 571000 | 569000 | 1269 |
| 530 | 20250217 | 101000 | 284139770000 | 570000 | 568000 | 570000 | 568000 | 1060 |
| 531 | 20250217 | 100900 | 283536068000 | 569000 | 570000 | 570000 | 568000 | 1296 |
| 532 | 20250217 | 100800 | 282798728000 | 570000 | 569000 | 570000 | 569000 | 712 |
| 533 | 20250217 | 100700 | 282392985000 | 570000 | 569000 | 571000 | 568000 | 2217 |
| 534 | 20250217 | 100600 | 281129928000 | 569000 | 567000 | 569000 | 567000 | 1328 |
| 535 | 20250217 | 100500 | 280375908000 | 568000 | 569000 | 570000 | 567000 | 2281 |
| 536 | 20250217 | 100400 | 279079329000 | 569000 | 571000 | 573000 | 568000 | 5948 |
| 537 | 20250217 | 100300 | 275686793000 | 571000 | 569000 | 572000 | 568000 | 4673 |
| 538 | 20250217 | 100200 | 273021839000 | 569000 | 568000 | 569000 | 568000 | 1363 |
| 539 | 20250217 | 100100 | 272246941000 | 568000 | 568000 | 570000 | 567000 | 2395 |
| 540 | 20250217 | 100000 | 270885307000 | 568000 | 567000 | 569000 | 567000 | 3084 |
| 541 | 20250217 | 095900 | 269133956000 | 568000 | 565000 | 568000 | 565000 | 2941 |
| 542 | 20250217 | 095800 | 267466934000 | 565000 | 564000 | 567000 | 564000 | 1773 |
| 543 | 20250217 | 095700 | 266463715000 | 564000 | 566000 | 567000 | 563000 | 4092 |
| 544 | 20250217 | 095600 | 264151183000 | 567000 | 564000 | 567000 | 564000 | 2869 |
| 545 | 20250217 | 095500 | 262526489000 | 564000 | 561000 | 565000 | 561000 | 1817 |
| 546 | 20250217 | 095400 | 261503165000 | 562000 | 559000 | 562000 | 558000 | 3742 |
| 547 | 20250217 | 095300 | 259409578000 | 559000 | 563000 | 565000 | 559000 | 5528 |
| 548 | 20250217 | 095200 | 256306732000 | 562000 | 563000 | 564000 | 562000 | 2194 |
| 549 | 20250217 | 095100 | 255070782000 | 563000 | 562000 | 564000 | 560000 | 7318 |
| 550 | 20250217 | 095000 | 250965746000 | 562000 | 566000 | 566000 | 562000 | 7645 |
| 551 | 20250217 | 094900 | 246655074000 | 566000 | 565000 | 571000 | 565000 | 3888 |
| 552 | 20250217 | 094800 | 244449338000 | 566000 | 566000 | 567000 | 565000 | 4309 |
| 553 | 20250217 | 094700 | 242012171000 | 566000 | 564000 | 566000 | 564000 | 3742 |
| 554 | 20250217 | 094600 | 239899209000 | 564000 | 572000 | 572000 | 564000 | 10902 |
| 555 | 20250217 | 094500 | 233711138000 | 571000 | 574000 | 575000 | 570000 | 6164 |
| 556 | 20250217 | 094400 | 230183612000 | 573000 | 572000 | 574000 | 571000 | 3478 |
| 557 | 20250217 | 094300 | 228191163000 | 572000 | 574000 | 574000 | 572000 | 2431 |
| 558 | 20250217 | 094200 | 226798283000 | 574000 | 570000 | 574000 | 570000 | 4514 |
| 559 | 20250217 | 094100 | 224215810000 | 571000 | 572000 | 574000 | 570000 | 3596 |
| 560 | 20250217 | 094000 | 222158994000 | 572000 | 576000 | 577000 | 568000 | 9142 |
| 561 | 20250217 | 093900 | 216919815000 | 577000 | 574000 | 577000 | 573000 | 11738 |
| 562 | 20250217 | 093800 | 210161807000 | 575000 | 574000 | 575000 | 571000 | 5751 |
| 563 | 20250217 | 093700 | 206863230000 | 574000 | 568000 | 574000 | 568000 | 4640 |
| 564 | 20250217 | 093600 | 204214769000 | 568000 | 568000 | 570000 | 567000 | 6024 |
| 565 | 20250217 | 093500 | 200790784000 | 568000 | 574000 | 574000 | 567000 | 8207 |
| 566 | 20250217 | 093400 | 196110105000 | 573000 | 574000 | 575000 | 573000 | 7547 |
| 567 | 20250217 | 093300 | 191777466000 | 575000 | 571000 | 575000 | 571000 | 12669 |
| 568 | 20250217 | 093200 | 184513398000 | 571000 | 569000 | 572000 | 569000 | 5162 |
| 569 | 20250217 | 093100 | 181568491000 | 569000 | 569000 | 570000 | 566000 | 4595 |
| 570 | 20250217 | 093000 | 178959437000 | 569000 | 570000 | 571000 | 568000 | 6319 |
| 571 | 20250217 | 092900 | 175362143000 | 570000 | 570000 | 572000 | 569000 | 8510 |
| 572 | 20250217 | 092800 | 170508273000 | 570000 | 565000 | 571000 | 564000 | 13774 |
| 573 | 20250217 | 092700 | 162669867000 | 565000 | 561000 | 566000 | 561000 | 4133 |
| 574 | 20250217 | 092600 | 160342353000 | 561000 | 566000 | 567000 | 560000 | 10321 |
| 575 | 20250217 | 092500 | 154536601000 | 566000 | 565000 | 567000 | 563000 | 5466 |
| 576 | 20250217 | 092400 | 151447849000 | 565000 | 568000 | 568000 | 563000 | 12794 |
| 577 | 20250217 | 092300 | 144218494000 | 567000 | 573000 | 574000 | 567000 | 10104 |
| 578 | 20250217 | 092200 | 138463063000 | 573000 | 568000 | 575000 | 568000 | 16715 |
| 579 | 20250217 | 092100 | 128915546000 | 569000 | 566000 | 569000 | 565000 | 7473 |
| 580 | 20250217 | 092000 | 124678141000 | 567000 | 565000 | 569000 | 564000 | 12534 |
| 581 | 20250217 | 091900 | 117570738000 | 564000 | 563000 | 569000 | 560000 | 20655 |
| 582 | 20250217 | 091800 | 105913387000 | 563000 | 563000 | 565000 | 560000 | 14567 |
| 583 | 20250217 | 091700 | 97719302000 | 564000 | 555000 | 564000 | 554000 | 18536 |
| 584 | 20250217 | 091600 | 87359156000 | 554000 | 550000 | 555000 | 549000 | 13978 |
| 585 | 20250217 | 091500 | 79646057000 | 550000 | 548000 | 551000 | 546000 | 8265 |
| 586 | 20250217 | 091400 | 75106077000 | 547000 | 548000 | 551000 | 546000 | 9751 |
| 587 | 20250217 | 091300 | 69749871000 | 549000 | 548000 | 549000 | 547000 | 8384 |
| 588 | 20250217 | 091200 | 65156567000 | 549000 | 549000 | 552000 | 547000 | 20330 |
| 589 | 20250217 | 091100 | 53989273000 | 549000 | 544000 | 549000 | 543000 | 10181 |
| 590 | 20250217 | 091000 | 48426305000 | 544000 | 543000 | 545000 | 542000 | 6672 |
| 591 | 20250217 | 090900 | 44799523000 | 543000 | 547000 | 547000 | 538000 | 21599 |
| 592 | 20250217 | 090800 | 33069060000 | 547000 | 545000 | 547000 | 544000 | 13439 |
| 593 | 20250217 | 090700 | 25731330000 | 545000 | 540000 | 545000 | 539000 | 9189 |
| 594 | 20250217 | 090600 | 20754859000 | 540000 | 532000 | 540000 | 532000 | 8855 |
| 595 | 20250217 | 090500 | 16004160000 | 532000 | 531000 | 533000 | 528000 | 7224 |
| 596 | 20250217 | 090400 | 12173423000 | 531000 | 532000 | 532000 | 530000 | 1795 |
| 597 | 20250217 | 090300 | 11220363000 | 532000 | 532000 | 532000 | 531000 | 827 |
| 598 | 20250217 | 090200 | 10780941000 | 531000 | 530000 | 532000 | 530000 | 3311 |
| 599 | 20250217 | 090100 | 9023912000 | 530000 | 530000 | 534000 | 530000 | 4415 |
| 600 | 20250217 | 090000 | 6674307000 | 531000 | 533000 | 534000 | 528000 | 12015 |