34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 183900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 3501 |
| 3 | 20250206 | 183800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 4 | 20250206 | 183700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 5 | 20250206 | 183600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 6 | 20250206 | 183500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 7 | 20250206 | 183400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 8 | 20250206 | 183300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 9 | 20250206 | 183200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 10 | 20250206 | 183100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 11 | 20250206 | 183000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 12 | 20250206 | 182900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 13 | 20250206 | 182800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 14 | 20250206 | 182700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 15 | 20250206 | 182600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 16 | 20250206 | 182500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 17 | 20250206 | 182400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 18 | 20250206 | 182300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 19 | 20250206 | 182200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 20 | 20250206 | 182100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 21 | 20250206 | 182000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 22 | 20250206 | 181900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 23 | 20250206 | 181800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 24 | 20250206 | 181700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 25 | 20250206 | 181600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 26 | 20250206 | 181500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 27 | 20250206 | 181400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 28 | 20250206 | 181300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 29 | 20250206 | 181200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 30 | 20250206 | 181100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 31 | 20250206 | 181000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 32 | 20250206 | 180900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 3501 |
| 33 | 20250206 | 180800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 34 | 20250206 | 180700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 35 | 20250206 | 180600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 36 | 20250206 | 180500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 37 | 20250206 | 180400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 38 | 20250206 | 180300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 39 | 20250206 | 180200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 40 | 20250206 | 180100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 41 | 20250206 | 180000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 42 | 20250206 | 175900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 43 | 20250206 | 175800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 44 | 20250206 | 175700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 45 | 20250206 | 175600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 46 | 20250206 | 175500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 47 | 20250206 | 175400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 48 | 20250206 | 175300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 49 | 20250206 | 175200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 50 | 20250206 | 175100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 51 | 20250206 | 175000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 52 | 20250206 | 174900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 53 | 20250206 | 174800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 54 | 20250206 | 174700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 55 | 20250206 | 174600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 56 | 20250206 | 174500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 57 | 20250206 | 174400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 58 | 20250206 | 174300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 59 | 20250206 | 174200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 60 | 20250206 | 174100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 61 | 20250206 | 174000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 62 | 20250206 | 173900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 3501 |
| 63 | 20250206 | 173800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 64 | 20250206 | 173700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 65 | 20250206 | 173600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 66 | 20250206 | 173500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 67 | 20250206 | 173400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 68 | 20250206 | 173300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 69 | 20250206 | 173200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 70 | 20250206 | 173100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 71 | 20250206 | 173000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 72 | 20250206 | 172900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 73 | 20250206 | 172800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 74 | 20250206 | 172700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 75 | 20250206 | 172600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 76 | 20250206 | 172500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 77 | 20250206 | 172400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 78 | 20250206 | 172300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 79 | 20250206 | 172200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 80 | 20250206 | 172100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 81 | 20250206 | 172000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 82 | 20250206 | 171900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 83 | 20250206 | 171800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 84 | 20250206 | 171700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 85 | 20250206 | 171600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 86 | 20250206 | 171500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 87 | 20250206 | 171400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 88 | 20250206 | 171300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 89 | 20250206 | 171200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 90 | 20250206 | 171100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 91 | 20250206 | 171000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 92 | 20250206 | 170900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 3501 |
| 93 | 20250206 | 170800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 94 | 20250206 | 170700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 95 | 20250206 | 170600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 96 | 20250206 | 170500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 97 | 20250206 | 170400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 98 | 20250206 | 170300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 99 | 20250206 | 170200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 100 | 20250206 | 170100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 101 | 20250206 | 170000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 102 | 20250206 | 165900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 103 | 20250206 | 165800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 104 | 20250206 | 165700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 105 | 20250206 | 165600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 106 | 20250206 | 165500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 107 | 20250206 | 165400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 108 | 20250206 | 165300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 109 | 20250206 | 165200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 110 | 20250206 | 165100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 111 | 20250206 | 165000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 112 | 20250206 | 164900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 113 | 20250206 | 164800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 114 | 20250206 | 164700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 115 | 20250206 | 164600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 116 | 20250206 | 164500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 117 | 20250206 | 164400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 118 | 20250206 | 164300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 119 | 20250206 | 164200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 120 | 20250206 | 164100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 121 | 20250206 | 164000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 122 | 20250206 | 163900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 3501 |
| 123 | 20250206 | 163800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 124 | 20250206 | 163700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 125 | 20250206 | 163600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 126 | 20250206 | 163500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 127 | 20250206 | 163400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 128 | 20250206 | 163300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 129 | 20250206 | 163200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 130 | 20250206 | 163100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 131 | 20250206 | 163000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 132 | 20250206 | 162900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 133 | 20250206 | 162800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 134 | 20250206 | 162700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 135 | 20250206 | 162600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 136 | 20250206 | 162500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 137 | 20250206 | 162400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 138 | 20250206 | 162300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 139 | 20250206 | 162200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 140 | 20250206 | 162100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 141 | 20250206 | 162000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 142 | 20250206 | 161900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 143 | 20250206 | 161800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 144 | 20250206 | 161700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 145 | 20250206 | 161600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 146 | 20250206 | 161500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 147 | 20250206 | 161400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 148 | 20250206 | 161300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 149 | 20250206 | 161200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 150 | 20250206 | 161100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 151 | 20250206 | 161000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 152 | 20250206 | 160900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 3501 |
| 153 | 20250206 | 160800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 154 | 20250206 | 160700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 155 | 20250206 | 160600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 156 | 20250206 | 160500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 157 | 20250206 | 160400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 158 | 20250206 | 160300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 159 | 20250206 | 160200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 160 | 20250206 | 160100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 161 | 20250206 | 160000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 162 | 20250206 | 155900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 163 | 20250206 | 155800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 164 | 20250206 | 155700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 165 | 20250206 | 155600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 166 | 20250206 | 155500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 167 | 20250206 | 155400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 168 | 20250206 | 155300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 169 | 20250206 | 155200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 170 | 20250206 | 155100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 171 | 20250206 | 155000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 172 | 20250206 | 154900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 173 | 20250206 | 154800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 174 | 20250206 | 154700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 175 | 20250206 | 154600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 176 | 20250206 | 154500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 177 | 20250206 | 154400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 178 | 20250206 | 154300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 179 | 20250206 | 154200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 180 | 20250206 | 154100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 181 | 20250206 | 154000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 182 | 20250206 | 153900 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 3501 |
| 183 | 20250206 | 153800 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 184 | 20250206 | 153700 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 185 | 20250206 | 153600 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 186 | 20250206 | 153500 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 187 | 20250206 | 153400 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 188 | 20250206 | 153300 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 189 | 20250206 | 153200 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 190 | 20250206 | 153100 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 0 |
| 191 | 20250206 | 153000 | 302636828000 | 809000 | 809000 | 809000 | 809000 | 3501 |
| 192 | 20250206 | 152900 | 299804519000 | 806000 | 806000 | 806000 | 806000 | 0 |
| 193 | 20250206 | 152800 | 299804519000 | 806000 | 806000 | 806000 | 806000 | 0 |
| 194 | 20250206 | 152700 | 299804519000 | 806000 | 806000 | 806000 | 806000 | 0 |
| 195 | 20250206 | 152600 | 299804519000 | 806000 | 806000 | 806000 | 806000 | 0 |
| 196 | 20250206 | 152500 | 299804519000 | 806000 | 806000 | 806000 | 806000 | 0 |
| 197 | 20250206 | 152400 | 299804519000 | 806000 | 806000 | 806000 | 806000 | 0 |
| 198 | 20250206 | 152300 | 299804519000 | 806000 | 806000 | 806000 | 806000 | 0 |
| 199 | 20250206 | 152200 | 299804519000 | 806000 | 806000 | 806000 | 806000 | 0 |
| 200 | 20250206 | 152100 | 299804519000 | 806000 | 806000 | 806000 | 806000 | 0 |
| 201 | 20250206 | 152000 | 299804519000 | 806000 | 806000 | 806000 | 806000 | 0 |
| 202 | 20250206 | 151900 | 299804519000 | 806000 | 804000 | 806000 | 804000 | 543 |
| 203 | 20250206 | 151800 | 299367588000 | 805000 | 806000 | 806000 | 804000 | 624 |
| 204 | 20250206 | 151700 | 298865754000 | 805000 | 804000 | 806000 | 804000 | 809 |
| 205 | 20250206 | 151600 | 298214656000 | 805000 | 806000 | 806000 | 804000 | 388 |
| 206 | 20250206 | 151500 | 297902324000 | 805000 | 805000 | 806000 | 804000 | 460 |
| 207 | 20250206 | 151400 | 297531752000 | 804000 | 805000 | 807000 | 804000 | 529 |
| 208 | 20250206 | 151300 | 297105902000 | 805000 | 806000 | 807000 | 805000 | 298 |
| 209 | 20250206 | 151200 | 296865681000 | 806000 | 807000 | 808000 | 806000 | 226 |
| 210 | 20250206 | 151100 | 296683354000 | 808000 | 807000 | 808000 | 806000 | 577 |
| 211 | 20250206 | 151000 | 296217889000 | 808000 | 806000 | 808000 | 805000 | 431 |
| 212 | 20250206 | 150900 | 295870125000 | 806000 | 805000 | 807000 | 804000 | 325 |
| 213 | 20250206 | 150800 | 295608182000 | 805000 | 805000 | 806000 | 804000 | 362 |
| 214 | 20250206 | 150700 | 295316620000 | 806000 | 803000 | 806000 | 802000 | 631 |
| 215 | 20250206 | 150600 | 294809422000 | 804000 | 803000 | 805000 | 802000 | 731 |
| 216 | 20250206 | 150500 | 294222502000 | 804000 | 804000 | 806000 | 803000 | 600 |
| 217 | 20250206 | 150400 | 293739942000 | 803000 | 803000 | 805000 | 802000 | 465 |
| 218 | 20250206 | 150300 | 293366257000 | 802000 | 804000 | 806000 | 802000 | 662 |
| 219 | 20250206 | 150200 | 292834457000 | 802000 | 804000 | 806000 | 802000 | 1143 |
| 220 | 20250206 | 150100 | 291915595000 | 804000 | 805000 | 807000 | 804000 | 1079 |
| 221 | 20250206 | 150000 | 291046901000 | 805000 | 807000 | 808000 | 805000 | 850 |
| 222 | 20250206 | 145900 | 290361534000 | 806000 | 808000 | 809000 | 805000 | 883 |
| 223 | 20250206 | 145800 | 289649434000 | 809000 | 809000 | 809000 | 806000 | 847 |
| 224 | 20250206 | 145700 | 288965376000 | 809000 | 809000 | 810000 | 808000 | 561 |
| 225 | 20250206 | 145600 | 288511507000 | 809000 | 810000 | 811000 | 808000 | 277 |
| 226 | 20250206 | 145500 | 288287350000 | 810000 | 809000 | 810000 | 809000 | 452 |
| 227 | 20250206 | 145400 | 287921331000 | 810000 | 809000 | 810000 | 808000 | 253 |
| 228 | 20250206 | 145300 | 287716527000 | 809000 | 809000 | 811000 | 809000 | 401 |
| 229 | 20250206 | 145200 | 287391751000 | 809000 | 810000 | 811000 | 809000 | 243 |
| 230 | 20250206 | 145100 | 287194820000 | 810000 | 812000 | 812000 | 810000 | 199 |
| 231 | 20250206 | 145000 | 287033446000 | 812000 | 809000 | 812000 | 808000 | 623 |
| 232 | 20250206 | 144900 | 286528746000 | 809000 | 808000 | 810000 | 808000 | 259 |
| 233 | 20250206 | 144800 | 286319272000 | 809000 | 809000 | 810000 | 808000 | 249 |
| 234 | 20250206 | 144700 | 286117732000 | 810000 | 810000 | 810000 | 808000 | 232 |
| 235 | 20250206 | 144600 | 285929966000 | 810000 | 809000 | 810000 | 809000 | 271 |
| 236 | 20250206 | 144500 | 285710640000 | 809000 | 809000 | 810000 | 808000 | 430 |
| 237 | 20250206 | 144400 | 285362779000 | 809000 | 808000 | 809000 | 808000 | 231 |
| 238 | 20250206 | 144300 | 285176030000 | 808000 | 808000 | 810000 | 807000 | 440 |
| 239 | 20250206 | 144200 | 284820354000 | 808000 | 808000 | 810000 | 807000 | 722 |
| 240 | 20250206 | 144100 | 284236831000 | 807000 | 811000 | 812000 | 807000 | 1527 |
| 241 | 20250206 | 144000 | 283001303000 | 811000 | 813000 | 814000 | 811000 | 164 |
| 242 | 20250206 | 143900 | 282868067000 | 813000 | 814000 | 814000 | 812000 | 220 |
| 243 | 20250206 | 143800 | 282689196000 | 813000 | 813000 | 814000 | 812000 | 144 |
| 244 | 20250206 | 143700 | 282572102000 | 814000 | 812000 | 814000 | 810000 | 484 |
| 245 | 20250206 | 143600 | 282179025000 | 813000 | 812000 | 813000 | 812000 | 131 |
| 246 | 20250206 | 143500 | 282072609000 | 813000 | 812000 | 813000 | 811000 | 198 |
| 247 | 20250206 | 143400 | 281911780000 | 811000 | 812000 | 813000 | 811000 | 233 |
| 248 | 20250206 | 143300 | 281722693000 | 812000 | 811000 | 813000 | 811000 | 260 |
| 249 | 20250206 | 143200 | 281511508000 | 811000 | 810000 | 813000 | 810000 | 793 |
| 250 | 20250206 | 143100 | 280868091000 | 810000 | 811000 | 812000 | 810000 | 251 |
| 251 | 20250206 | 143000 | 280664639000 | 810000 | 812000 | 814000 | 810000 | 1033 |
| 252 | 20250206 | 142900 | 279826599000 | 811000 | 814000 | 814000 | 811000 | 459 |
| 253 | 20250206 | 142800 | 279453782000 | 813000 | 815000 | 816000 | 812000 | 295 |
| 254 | 20250206 | 142700 | 279213711000 | 815000 | 816000 | 816000 | 814000 | 231 |
| 255 | 20250206 | 142600 | 279025378000 | 815000 | 816000 | 817000 | 815000 | 292 |
| 256 | 20250206 | 142500 | 278787181000 | 816000 | 815000 | 817000 | 814000 | 287 |
| 257 | 20250206 | 142400 | 278553066000 | 814000 | 815000 | 816000 | 814000 | 177 |
| 258 | 20250206 | 142300 | 278408747000 | 816000 | 816000 | 817000 | 815000 | 260 |
| 259 | 20250206 | 142200 | 278196564000 | 816000 | 816000 | 817000 | 815000 | 178 |
| 260 | 20250206 | 142100 | 278051260000 | 815000 | 816000 | 817000 | 815000 | 229 |
| 261 | 20250206 | 142000 | 277864295000 | 816000 | 815000 | 817000 | 815000 | 218 |
| 262 | 20250206 | 141900 | 277686317000 | 814000 | 816000 | 817000 | 814000 | 386 |
| 263 | 20250206 | 141800 | 277371361000 | 816000 | 815000 | 816000 | 815000 | 247 |
| 264 | 20250206 | 141700 | 277169893000 | 816000 | 814000 | 816000 | 813000 | 473 |
| 265 | 20250206 | 141600 | 276784462000 | 814000 | 813000 | 815000 | 810000 | 492 |
| 266 | 20250206 | 141500 | 276384788000 | 813000 | 812000 | 815000 | 812000 | 203 |
| 267 | 20250206 | 141400 | 276219798000 | 812000 | 814000 | 815000 | 812000 | 185 |
| 268 | 20250206 | 141300 | 276069329000 | 814000 | 814000 | 815000 | 813000 | 196 |
| 269 | 20250206 | 141200 | 275909814000 | 813000 | 812000 | 815000 | 811000 | 552 |
| 270 | 20250206 | 141100 | 275461472000 | 812000 | 813000 | 814000 | 811000 | 240 |
| 271 | 20250206 | 141000 | 275266433000 | 812000 | 812000 | 815000 | 812000 | 240 |
| 272 | 20250206 | 140900 | 275071240000 | 812000 | 812000 | 813000 | 811000 | 186 |
| 273 | 20250206 | 140800 | 274920150000 | 813000 | 816000 | 816000 | 812000 | 396 |
| 274 | 20250206 | 140700 | 274598087000 | 813000 | 815000 | 817000 | 813000 | 158 |
| 275 | 20250206 | 140600 | 274469332000 | 815000 | 815000 | 817000 | 815000 | 319 |
| 276 | 20250206 | 140500 | 274209016000 | 815000 | 815000 | 816000 | 815000 | 261 |
| 277 | 20250206 | 140400 | 273996212000 | 815000 | 815000 | 816000 | 814000 | 167 |
| 278 | 20250206 | 140300 | 273860038000 | 815000 | 814000 | 816000 | 813000 | 281 |
| 279 | 20250206 | 140200 | 273631224000 | 814000 | 815000 | 815000 | 814000 | 265 |
| 280 | 20250206 | 140100 | 273415403000 | 814000 | 814000 | 816000 | 813000 | 496 |
| 281 | 20250206 | 140000 | 273011172000 | 814000 | 812000 | 815000 | 812000 | 313 |
| 282 | 20250206 | 135900 | 272756540000 | 813000 | 812000 | 814000 | 812000 | 232 |
| 283 | 20250206 | 135800 | 272567981000 | 812000 | 813000 | 814000 | 812000 | 213 |
| 284 | 20250206 | 135700 | 272394840000 | 812000 | 814000 | 814000 | 812000 | 342 |
| 285 | 20250206 | 135600 | 272116673000 | 813000 | 812000 | 814000 | 812000 | 265 |
| 286 | 20250206 | 135500 | 271901146000 | 812000 | 812000 | 813000 | 811000 | 196 |
| 287 | 20250206 | 135400 | 271741934000 | 813000 | 812000 | 813000 | 811000 | 172 |
| 288 | 20250206 | 135300 | 271602301000 | 811000 | 811000 | 812000 | 810000 | 297 |
| 289 | 20250206 | 135200 | 271361311000 | 811000 | 811000 | 813000 | 811000 | 349 |
| 290 | 20250206 | 135100 | 271078091000 | 811000 | 811000 | 814000 | 811000 | 225 |
| 291 | 20250206 | 135000 | 270895300000 | 812000 | 810000 | 814000 | 809000 | 560 |
| 292 | 20250206 | 134900 | 270441311000 | 810000 | 812000 | 812000 | 809000 | 508 |
| 293 | 20250206 | 134800 | 270029895000 | 810000 | 811000 | 813000 | 809000 | 555 |
| 294 | 20250206 | 134700 | 269580113000 | 811000 | 813000 | 815000 | 809000 | 921 |
| 295 | 20250206 | 134600 | 268832664000 | 812000 | 816000 | 817000 | 812000 | 616 |
| 296 | 20250206 | 134500 | 268331027000 | 816000 | 816000 | 817000 | 816000 | 364 |
| 297 | 20250206 | 134400 | 268033902000 | 817000 | 816000 | 817000 | 815000 | 327 |
| 298 | 20250206 | 134300 | 267767130000 | 815000 | 814000 | 816000 | 813000 | 360 |
| 299 | 20250206 | 134200 | 267473912000 | 814000 | 814000 | 815000 | 813000 | 349 |
| 300 | 20250206 | 134100 | 267189855000 | 814000 | 812000 | 815000 | 811000 | 369 |
| 301 | 20250206 | 134000 | 266890013000 | 812000 | 812000 | 813000 | 810000 | 1685 |
| 302 | 20250206 | 133900 | 265523097000 | 812000 | 818000 | 818000 | 812000 | 1446 |
| 303 | 20250206 | 133800 | 264344369000 | 818000 | 819000 | 820000 | 817000 | 1184 |
| 304 | 20250206 | 133700 | 263375973000 | 819000 | 819000 | 821000 | 818000 | 339 |
| 305 | 20250206 | 133600 | 263098241000 | 820000 | 820000 | 821000 | 819000 | 213 |
| 306 | 20250206 | 133500 | 262923660000 | 820000 | 820000 | 822000 | 820000 | 308 |
| 307 | 20250206 | 133400 | 262670823000 | 820000 | 822000 | 822000 | 820000 | 265 |
| 308 | 20250206 | 133300 | 262453190000 | 821000 | 820000 | 821000 | 819000 | 166 |
| 309 | 20250206 | 133200 | 262316960000 | 819000 | 820000 | 821000 | 819000 | 235 |
| 310 | 20250206 | 133100 | 262124327000 | 820000 | 820000 | 821000 | 819000 | 376 |
| 311 | 20250206 | 133000 | 261816085000 | 820000 | 821000 | 822000 | 820000 | 247 |
| 312 | 20250206 | 132900 | 261613262000 | 821000 | 822000 | 822000 | 821000 | 170 |
| 313 | 20250206 | 132800 | 261473634000 | 821000 | 821000 | 822000 | 821000 | 202 |
| 314 | 20250206 | 132700 | 261307711000 | 821000 | 819000 | 821000 | 819000 | 438 |
| 315 | 20250206 | 132600 | 260948508000 | 819000 | 820000 | 821000 | 818000 | 334 |
| 316 | 20250206 | 132500 | 260674798000 | 820000 | 823000 | 823000 | 820000 | 433 |
| 317 | 20250206 | 132400 | 260319086000 | 823000 | 822000 | 823000 | 821000 | 345 |
| 318 | 20250206 | 132300 | 260035403000 | 821000 | 821000 | 822000 | 821000 | 196 |
| 319 | 20250206 | 132200 | 259874418000 | 821000 | 820000 | 821000 | 820000 | 243 |
| 320 | 20250206 | 132100 | 259674973000 | 821000 | 821000 | 821000 | 820000 | 234 |
| 321 | 20250206 | 132000 | 259482919000 | 821000 | 817000 | 821000 | 817000 | 493 |
| 322 | 20250206 | 131900 | 259079418000 | 818000 | 817000 | 818000 | 816000 | 474 |
| 323 | 20250206 | 131800 | 258692144000 | 817000 | 819000 | 819000 | 817000 | 655 |
| 324 | 20250206 | 131700 | 258156608000 | 818000 | 821000 | 821000 | 818000 | 425 |
| 325 | 20250206 | 131600 | 257808289000 | 821000 | 820000 | 821000 | 820000 | 324 |
| 326 | 20250206 | 131500 | 257542497000 | 821000 | 821000 | 822000 | 820000 | 555 |
| 327 | 20250206 | 131400 | 257087128000 | 820000 | 822000 | 824000 | 820000 | 1082 |
| 328 | 20250206 | 131300 | 256197719000 | 822000 | 824000 | 825000 | 822000 | 578 |
| 329 | 20250206 | 131200 | 255721638000 | 824000 | 828000 | 828000 | 824000 | 1582 |
| 330 | 20250206 | 131100 | 254414035000 | 828000 | 827000 | 828000 | 827000 | 365 |
| 331 | 20250206 | 131000 | 254111956000 | 828000 | 826000 | 828000 | 826000 | 586 |
| 332 | 20250206 | 130900 | 253627080000 | 826000 | 825000 | 826000 | 824000 | 1180 |
| 333 | 20250206 | 130800 | 252653407000 | 825000 | 822000 | 825000 | 821000 | 1471 |
| 334 | 20250206 | 130700 | 251442637000 | 822000 | 820000 | 822000 | 820000 | 318 |
| 335 | 20250206 | 130600 | 251181440000 | 820000 | 821000 | 821000 | 820000 | 293 |
| 336 | 20250206 | 130500 | 250941034000 | 820000 | 819000 | 821000 | 819000 | 543 |
| 337 | 20250206 | 130400 | 250495703000 | 820000 | 820000 | 820000 | 819000 | 192 |
| 338 | 20250206 | 130300 | 250338333000 | 820000 | 819000 | 820000 | 818000 | 255 |
| 339 | 20250206 | 130200 | 250129376000 | 819000 | 819000 | 820000 | 818000 | 169 |
| 340 | 20250206 | 130100 | 249991037000 | 819000 | 819000 | 820000 | 818000 | 177 |
| 341 | 20250206 | 130000 | 249846093000 | 819000 | 818000 | 820000 | 818000 | 218 |
| 342 | 20250206 | 125900 | 249667520000 | 818000 | 818000 | 819000 | 818000 | 322 |
| 343 | 20250206 | 125800 | 249403973000 | 819000 | 818000 | 819000 | 817000 | 122 |
| 344 | 20250206 | 125700 | 249304116000 | 818000 | 818000 | 819000 | 817000 | 267 |
| 345 | 20250206 | 125600 | 249085700000 | 818000 | 818000 | 819000 | 817000 | 179 |
| 346 | 20250206 | 125500 | 248939323000 | 818000 | 818000 | 819000 | 817000 | 443 |
| 347 | 20250206 | 125400 | 248577171000 | 819000 | 820000 | 820000 | 817000 | 447 |
| 348 | 20250206 | 125300 | 248211341000 | 819000 | 820000 | 821000 | 819000 | 330 |
| 349 | 20250206 | 125200 | 247940859000 | 820000 | 821000 | 821000 | 819000 | 295 |
| 350 | 20250206 | 125100 | 247698927000 | 820000 | 819000 | 821000 | 819000 | 165 |
| 351 | 20250206 | 125000 | 247563577000 | 821000 | 821000 | 821000 | 819000 | 384 |
| 352 | 20250206 | 124900 | 247248667000 | 821000 | 820000 | 822000 | 819000 | 1641 |
| 353 | 20250206 | 124800 | 245901967000 | 819000 | 820000 | 820000 | 819000 | 170 |
| 354 | 20250206 | 124700 | 245762680000 | 820000 | 818000 | 820000 | 818000 | 418 |
| 355 | 20250206 | 124600 | 245420295000 | 819000 | 819000 | 819000 | 818000 | 144 |
| 356 | 20250206 | 124500 | 245302449000 | 819000 | 819000 | 819000 | 818000 | 187 |
| 357 | 20250206 | 124400 | 245149367000 | 819000 | 819000 | 819000 | 818000 | 129 |
| 358 | 20250206 | 124300 | 245043763000 | 818000 | 816000 | 819000 | 816000 | 643 |
| 359 | 20250206 | 124200 | 244518255000 | 816000 | 816000 | 817000 | 815000 | 349 |
| 360 | 20250206 | 124100 | 244233445000 | 816000 | 816000 | 817000 | 815000 | 267 |
| 361 | 20250206 | 124000 | 244015572000 | 816000 | 817000 | 818000 | 816000 | 473 |
| 362 | 20250206 | 123900 | 243629366000 | 817000 | 818000 | 819000 | 816000 | 335 |
| 363 | 20250206 | 123800 | 243355415000 | 819000 | 820000 | 820000 | 818000 | 221 |
| 364 | 20250206 | 123700 | 243174463000 | 819000 | 819000 | 820000 | 819000 | 155 |
| 365 | 20250206 | 123600 | 243047509000 | 819000 | 819000 | 819000 | 818000 | 408 |
| 366 | 20250206 | 123500 | 242713550000 | 819000 | 818000 | 819000 | 818000 | 178 |
| 367 | 20250206 | 123400 | 242567890000 | 818000 | 818000 | 819000 | 817000 | 179 |
| 368 | 20250206 | 123300 | 242421456000 | 819000 | 818000 | 819000 | 817000 | 462 |
| 369 | 20250206 | 123200 | 242043562000 | 818000 | 819000 | 820000 | 818000 | 388 |
| 370 | 20250206 | 123100 | 241725780000 | 819000 | 819000 | 820000 | 819000 | 161 |
| 371 | 20250206 | 123000 | 241593882000 | 820000 | 819000 | 820000 | 819000 | 250 |
| 372 | 20250206 | 122900 | 241388941000 | 820000 | 818000 | 820000 | 818000 | 179 |
| 373 | 20250206 | 122800 | 241242302000 | 818000 | 816000 | 819000 | 815000 | 456 |
| 374 | 20250206 | 122700 | 240869480000 | 816000 | 818000 | 819000 | 816000 | 359 |
| 375 | 20250206 | 122600 | 240576064000 | 818000 | 819000 | 820000 | 818000 | 885 |
| 376 | 20250206 | 122500 | 239851003000 | 819000 | 819000 | 820000 | 819000 | 247 |
| 377 | 20250206 | 122400 | 239648582000 | 820000 | 819000 | 820000 | 819000 | 260 |
| 378 | 20250206 | 122300 | 239435520000 | 819000 | 818000 | 820000 | 818000 | 359 |
| 379 | 20250206 | 122200 | 239141489000 | 819000 | 818000 | 819000 | 818000 | 696 |
| 380 | 20250206 | 122100 | 238571481000 | 818000 | 814000 | 818000 | 814000 | 807 |
| 381 | 20250206 | 122000 | 237912673000 | 814000 | 814000 | 815000 | 814000 | 113 |
| 382 | 20250206 | 121900 | 237820683000 | 814000 | 813000 | 815000 | 813000 | 146 |
| 383 | 20250206 | 121800 | 237701764000 | 812000 | 813000 | 815000 | 812000 | 398 |
| 384 | 20250206 | 121700 | 237377820000 | 813000 | 813000 | 814000 | 812000 | 210 |
| 385 | 20250206 | 121600 | 237207067000 | 813000 | 813000 | 814000 | 812000 | 349 |
| 386 | 20250206 | 121500 | 236923212000 | 814000 | 811000 | 814000 | 811000 | 255 |
| 387 | 20250206 | 121400 | 236716105000 | 811000 | 812000 | 812000 | 811000 | 187 |
| 388 | 20250206 | 121300 | 236564371000 | 812000 | 809000 | 812000 | 808000 | 429 |
| 389 | 20250206 | 121200 | 236216913000 | 809000 | 812000 | 813000 | 809000 | 894 |
| 390 | 20250206 | 121100 | 235492025000 | 812000 | 810000 | 812000 | 809000 | 366 |
| 391 | 20250206 | 121000 | 235195481000 | 810000 | 811000 | 812000 | 808000 | 1021 |
| 392 | 20250206 | 120900 | 234368507000 | 811000 | 813000 | 814000 | 810000 | 753 |
| 393 | 20250206 | 120800 | 233757247000 | 813000 | 815000 | 815000 | 813000 | 979 |
| 394 | 20250206 | 120700 | 232960520000 | 815000 | 822000 | 823000 | 815000 | 2060 |
| 395 | 20250206 | 120600 | 231275428000 | 822000 | 820000 | 822000 | 820000 | 517 |
| 396 | 20250206 | 120500 | 230850865000 | 820000 | 822000 | 822000 | 818000 | 2048 |
| 397 | 20250206 | 120400 | 229170854000 | 822000 | 822000 | 822000 | 822000 | 0 |
| 398 | 20250206 | 120300 | 229170854000 | 822000 | 821000 | 822000 | 821000 | 948 |
| 399 | 20250206 | 120200 | 228391720000 | 821000 | 820000 | 821000 | 819000 | 366 |
| 400 | 20250206 | 120100 | 228091543000 | 820000 | 820000 | 822000 | 819000 | 1083 |
| 401 | 20250206 | 120000 | 227202971000 | 820000 | 820000 | 822000 | 820000 | 812 |
| 402 | 20250206 | 115900 | 226536156000 | 821000 | 820000 | 822000 | 819000 | 2127 |
| 403 | 20250206 | 115800 | 224791575000 | 820000 | 820000 | 820000 | 819000 | 411 |
| 404 | 20250206 | 115700 | 224454669000 | 820000 | 820000 | 820000 | 819000 | 621 |
| 405 | 20250206 | 115600 | 223945755000 | 820000 | 818000 | 820000 | 818000 | 715 |
| 406 | 20250206 | 115500 | 223359847000 | 819000 | 819000 | 819000 | 818000 | 303 |
| 407 | 20250206 | 115400 | 223111772000 | 819000 | 818000 | 820000 | 818000 | 1659 |
| 408 | 20250206 | 115300 | 221753280000 | 818000 | 814000 | 818000 | 813000 | 1379 |
| 409 | 20250206 | 115200 | 220629101000 | 814000 | 813000 | 814000 | 812000 | 296 |
| 410 | 20250206 | 115100 | 220388473000 | 813000 | 814000 | 815000 | 812000 | 835 |
| 411 | 20250206 | 115000 | 219709040000 | 813000 | 812000 | 813000 | 811000 | 383 |
| 412 | 20250206 | 114900 | 219398053000 | 812000 | 812000 | 812000 | 810000 | 437 |
| 413 | 20250206 | 114800 | 219043708000 | 811000 | 811000 | 812000 | 810000 | 357 |
| 414 | 20250206 | 114700 | 218754178000 | 811000 | 812000 | 812000 | 810000 | 342 |
| 415 | 20250206 | 114600 | 218476761000 | 812000 | 811000 | 812000 | 811000 | 306 |
| 416 | 20250206 | 114500 | 218228424000 | 811000 | 812000 | 813000 | 810000 | 1092 |
| 417 | 20250206 | 114400 | 217341637000 | 812000 | 815000 | 815000 | 811000 | 952 |
| 418 | 20250206 | 114300 | 216567304000 | 815000 | 813000 | 815000 | 813000 | 1112 |
| 419 | 20250206 | 114200 | 215662236000 | 813000 | 812000 | 815000 | 811000 | 2567 |
| 420 | 20250206 | 114100 | 213575101000 | 810000 | 805000 | 812000 | 805000 | 7885 |
| 421 | 20250206 | 114000 | 207201074000 | 805000 | 804000 | 805000 | 803000 | 1424 |
| 422 | 20250206 | 113900 | 206055404000 | 804000 | 803000 | 804000 | 802000 | 1775 |
| 423 | 20250206 | 113800 | 204629521000 | 802000 | 802000 | 803000 | 801000 | 1328 |
| 424 | 20250206 | 113700 | 203564473000 | 802000 | 801000 | 802000 | 801000 | 287 |
| 425 | 20250206 | 113600 | 203334512000 | 801000 | 799000 | 801000 | 799000 | 917 |
| 426 | 20250206 | 113500 | 202600486000 | 799000 | 801000 | 801000 | 799000 | 227 |
| 427 | 20250206 | 113400 | 202418881000 | 800000 | 800000 | 801000 | 800000 | 413 |
| 428 | 20250206 | 113300 | 202088453000 | 800000 | 800000 | 801000 | 800000 | 185 |
| 429 | 20250206 | 113200 | 201940390000 | 800000 | 801000 | 801000 | 800000 | 119 |
| 430 | 20250206 | 113100 | 201845170000 | 800000 | 800000 | 801000 | 799000 | 1087 |
| 431 | 20250206 | 113000 | 200975348000 | 799000 | 798000 | 800000 | 798000 | 1263 |
| 432 | 20250206 | 112900 | 199966435000 | 798000 | 797000 | 798000 | 797000 | 684 |
| 433 | 20250206 | 112800 | 199421189000 | 797000 | 797000 | 798000 | 797000 | 130 |
| 434 | 20250206 | 112700 | 199317489000 | 797000 | 796000 | 798000 | 796000 | 761 |
| 435 | 20250206 | 112600 | 198710877000 | 796000 | 796000 | 797000 | 795000 | 222 |
| 436 | 20250206 | 112500 | 198534151000 | 795000 | 796000 | 796000 | 795000 | 102 |
| 437 | 20250206 | 112400 | 198453041000 | 796000 | 795000 | 796000 | 795000 | 92 |
| 438 | 20250206 | 112300 | 198379880000 | 795000 | 796000 | 796000 | 794000 | 143 |
| 439 | 20250206 | 112200 | 198266246000 | 795000 | 796000 | 797000 | 795000 | 74 |
| 440 | 20250206 | 112100 | 198207377000 | 796000 | 794000 | 797000 | 793000 | 424 |
| 441 | 20250206 | 112000 | 197870537000 | 794000 | 794000 | 794000 | 793000 | 89 |
| 442 | 20250206 | 111900 | 197799911000 | 795000 | 793000 | 795000 | 793000 | 164 |
| 443 | 20250206 | 111800 | 197669764000 | 793000 | 795000 | 795000 | 793000 | 153 |
| 444 | 20250206 | 111700 | 197548318000 | 794000 | 797000 | 797000 | 794000 | 544 |
| 445 | 20250206 | 111600 | 197115753000 | 797000 | 797000 | 797000 | 796000 | 82 |
| 446 | 20250206 | 111500 | 197050460000 | 796000 | 795000 | 798000 | 795000 | 580 |
| 447 | 20250206 | 111400 | 196588720000 | 795000 | 795000 | 795000 | 794000 | 85 |
| 448 | 20250206 | 111300 | 196521199000 | 794000 | 794000 | 795000 | 794000 | 155 |
| 449 | 20250206 | 111200 | 196398083000 | 795000 | 794000 | 795000 | 794000 | 181 |
| 450 | 20250206 | 111100 | 196254292000 | 794000 | 793000 | 795000 | 793000 | 347 |
| 451 | 20250206 | 111000 | 195978845000 | 793000 | 793000 | 794000 | 792000 | 304 |
| 452 | 20250206 | 110900 | 195737787000 | 793000 | 793000 | 795000 | 792000 | 213 |
| 453 | 20250206 | 110800 | 195568763000 | 792000 | 797000 | 797000 | 792000 | 1231 |
| 454 | 20250206 | 110700 | 194591560000 | 797000 | 797000 | 798000 | 796000 | 148 |
| 455 | 20250206 | 110600 | 194473621000 | 797000 | 796000 | 797000 | 795000 | 425 |
| 456 | 20250206 | 110500 | 194135202000 | 795000 | 795000 | 796000 | 794000 | 179 |
| 457 | 20250206 | 110400 | 193992892000 | 795000 | 795000 | 796000 | 794000 | 345 |
| 458 | 20250206 | 110300 | 193718675000 | 795000 | 794000 | 795000 | 793000 | 343 |
| 459 | 20250206 | 110200 | 193446108000 | 795000 | 793000 | 795000 | 793000 | 357 |
| 460 | 20250206 | 110100 | 193162576000 | 794000 | 794000 | 795000 | 793000 | 540 |
| 461 | 20250206 | 110000 | 192734123000 | 795000 | 795000 | 796000 | 794000 | 313 |
| 462 | 20250206 | 105900 | 192485282000 | 795000 | 794000 | 796000 | 793000 | 684 |
| 463 | 20250206 | 105800 | 191941554000 | 794000 | 796000 | 796000 | 793000 | 1552 |
| 464 | 20250206 | 105700 | 190708841000 | 795000 | 796000 | 797000 | 795000 | 230 |
| 465 | 20250206 | 105600 | 190525799000 | 796000 | 796000 | 797000 | 794000 | 750 |
| 466 | 20250206 | 105500 | 189929187000 | 797000 | 797000 | 798000 | 795000 | 1008 |
| 467 | 20250206 | 105400 | 189126877000 | 797000 | 799000 | 800000 | 796000 | 464 |
| 468 | 20250206 | 105300 | 188756801000 | 799000 | 799000 | 800000 | 798000 | 251 |
| 469 | 20250206 | 105200 | 188556298000 | 800000 | 801000 | 801000 | 799000 | 384 |
| 470 | 20250206 | 105100 | 188249219000 | 800000 | 800000 | 801000 | 800000 | 220 |
| 471 | 20250206 | 105000 | 188073172000 | 800000 | 800000 | 802000 | 799000 | 644 |
| 472 | 20250206 | 104900 | 187557496000 | 801000 | 800000 | 801000 | 798000 | 840 |
| 473 | 20250206 | 104800 | 186885860000 | 799000 | 801000 | 801000 | 799000 | 673 |
| 474 | 20250206 | 104700 | 186347586000 | 801000 | 800000 | 801000 | 800000 | 188 |
| 475 | 20250206 | 104600 | 186197125000 | 800000 | 802000 | 802000 | 800000 | 497 |
| 476 | 20250206 | 104500 | 185799111000 | 801000 | 802000 | 802000 | 801000 | 405 |
| 477 | 20250206 | 104400 | 185474563000 | 802000 | 802000 | 803000 | 802000 | 373 |
| 478 | 20250206 | 104300 | 185175379000 | 802000 | 802000 | 803000 | 801000 | 661 |
| 479 | 20250206 | 104200 | 184645323000 | 802000 | 803000 | 803000 | 801000 | 537 |
| 480 | 20250206 | 104100 | 184214592000 | 803000 | 802000 | 803000 | 802000 | 498 |
| 481 | 20250206 | 104000 | 183814836000 | 803000 | 803000 | 803000 | 802000 | 280 |
| 482 | 20250206 | 103900 | 183590156000 | 803000 | 802000 | 803000 | 802000 | 398 |
| 483 | 20250206 | 103800 | 183270851000 | 803000 | 801000 | 803000 | 801000 | 652 |
| 484 | 20250206 | 103700 | 182748056000 | 802000 | 801000 | 802000 | 799000 | 403 |
| 485 | 20250206 | 103600 | 182425288000 | 801000 | 803000 | 803000 | 797000 | 1229 |
| 486 | 20250206 | 103500 | 181440285000 | 802000 | 801000 | 803000 | 801000 | 1523 |
| 487 | 20250206 | 103400 | 180218750000 | 801000 | 800000 | 802000 | 799000 | 1619 |
| 488 | 20250206 | 103300 | 178921700000 | 800000 | 800000 | 800000 | 798000 | 536 |
| 489 | 20250206 | 103200 | 178493029000 | 799000 | 796000 | 800000 | 795000 | 1178 |
| 490 | 20250206 | 103100 | 177552257000 | 796000 | 796000 | 798000 | 795000 | 855 |
| 491 | 20250206 | 103000 | 176871157000 | 796000 | 793000 | 797000 | 793000 | 433 |
| 492 | 20250206 | 102900 | 176526795000 | 794000 | 794000 | 795000 | 793000 | 381 |
| 493 | 20250206 | 102800 | 176224405000 | 794000 | 794000 | 795000 | 793000 | 664 |
| 494 | 20250206 | 102700 | 175697108000 | 794000 | 797000 | 798000 | 794000 | 626 |
| 495 | 20250206 | 102600 | 175199226000 | 797000 | 795000 | 797000 | 793000 | 537 |
| 496 | 20250206 | 102500 | 174772408000 | 795000 | 797000 | 798000 | 794000 | 2248 |
| 497 | 20250206 | 102400 | 172983163000 | 797000 | 801000 | 801000 | 796000 | 803 |
| 498 | 20250206 | 102300 | 172342350000 | 800000 | 801000 | 802000 | 800000 | 210 |
| 499 | 20250206 | 102200 | 172174183000 | 802000 | 797000 | 802000 | 797000 | 1241 |
| 500 | 20250206 | 102100 | 171180715000 | 797000 | 796000 | 799000 | 796000 | 275 |
| 501 | 20250206 | 102000 | 170961392000 | 797000 | 797000 | 798000 | 796000 | 478 |
| 502 | 20250206 | 101900 | 170580433000 | 797000 | 798000 | 799000 | 796000 | 1376 |
| 503 | 20250206 | 101800 | 169483777000 | 798000 | 801000 | 802000 | 797000 | 1758 |
| 504 | 20250206 | 101700 | 168078612000 | 801000 | 800000 | 803000 | 800000 | 1997 |
| 505 | 20250206 | 101600 | 166477903000 | 800000 | 801000 | 802000 | 800000 | 734 |
| 506 | 20250206 | 101500 | 165890025000 | 801000 | 798000 | 802000 | 798000 | 2581 |
| 507 | 20250206 | 101400 | 163825298000 | 799000 | 798000 | 799000 | 798000 | 459 |
| 508 | 20250206 | 101300 | 163458874000 | 799000 | 798000 | 799000 | 798000 | 274 |
| 509 | 20250206 | 101200 | 163240101000 | 798000 | 798000 | 800000 | 798000 | 712 |
| 510 | 20250206 | 101100 | 162671048000 | 797000 | 798000 | 799000 | 795000 | 1000 |
| 511 | 20250206 | 101000 | 161873917000 | 799000 | 798000 | 799000 | 797000 | 1252 |
| 512 | 20250206 | 100900 | 160874773000 | 798000 | 797000 | 799000 | 797000 | 453 |
| 513 | 20250206 | 100800 | 160513384000 | 797000 | 799000 | 800000 | 796000 | 1070 |
| 514 | 20250206 | 100700 | 159659256000 | 799000 | 795000 | 800000 | 794000 | 1263 |
| 515 | 20250206 | 100600 | 158651275000 | 795000 | 793000 | 796000 | 793000 | 572 |
| 516 | 20250206 | 100500 | 158197200000 | 793000 | 794000 | 796000 | 793000 | 545 |
| 517 | 20250206 | 100400 | 157764431000 | 794000 | 796000 | 797000 | 794000 | 430 |
| 518 | 20250206 | 100300 | 157422486000 | 796000 | 794000 | 798000 | 794000 | 759 |
| 519 | 20250206 | 100200 | 156818033000 | 795000 | 795000 | 796000 | 792000 | 1800 |
| 520 | 20250206 | 100100 | 155388454000 | 795000 | 798000 | 799000 | 795000 | 975 |
| 521 | 20250206 | 100000 | 154611343000 | 797000 | 801000 | 802000 | 797000 | 2717 |
| 522 | 20250206 | 095900 | 152439511000 | 800000 | 799000 | 801000 | 798000 | 4597 |
| 523 | 20250206 | 095800 | 148762673000 | 799000 | 799000 | 800000 | 798000 | 1970 |
| 524 | 20250206 | 095700 | 147188604000 | 798000 | 798000 | 800000 | 797000 | 3496 |
| 525 | 20250206 | 095600 | 144395265000 | 798000 | 795000 | 800000 | 794000 | 5647 |
| 526 | 20250206 | 095500 | 139886847000 | 794000 | 795000 | 798000 | 794000 | 3703 |
| 527 | 20250206 | 095400 | 136936760000 | 795000 | 795000 | 796000 | 793000 | 1498 |
| 528 | 20250206 | 095300 | 135746560000 | 795000 | 795000 | 796000 | 793000 | 3175 |
| 529 | 20250206 | 095200 | 133222344000 | 795000 | 790000 | 795000 | 790000 | 4638 |
| 530 | 20250206 | 095100 | 129544112000 | 791000 | 790000 | 792000 | 790000 | 1705 |
| 531 | 20250206 | 095000 | 128195473000 | 791000 | 787000 | 791000 | 787000 | 4207 |
| 532 | 20250206 | 094900 | 124874639000 | 787000 | 783000 | 788000 | 783000 | 1544 |
| 533 | 20250206 | 094800 | 123661046000 | 783000 | 783000 | 786000 | 783000 | 508 |
| 534 | 20250206 | 094700 | 123262676000 | 783000 | 786000 | 787000 | 783000 | 638 |
| 535 | 20250206 | 094600 | 122761593000 | 786000 | 787000 | 787000 | 783000 | 707 |
| 536 | 20250206 | 094500 | 122206662000 | 787000 | 788000 | 789000 | 786000 | 940 |
| 537 | 20250206 | 094400 | 121466031000 | 788000 | 784000 | 789000 | 784000 | 1686 |
| 538 | 20250206 | 094300 | 120139774000 | 784000 | 786000 | 787000 | 784000 | 692 |
| 539 | 20250206 | 094200 | 119596299000 | 786000 | 784000 | 787000 | 783000 | 3420 |
| 540 | 20250206 | 094100 | 116907914000 | 783000 | 783000 | 785000 | 779000 | 1709 |
| 541 | 20250206 | 094000 | 115571394000 | 783000 | 781000 | 783000 | 781000 | 827 |
| 542 | 20250206 | 093900 | 114924755000 | 781000 | 780000 | 782000 | 778000 | 898 |
| 543 | 20250206 | 093800 | 114223806000 | 779000 | 777000 | 781000 | 776000 | 2070 |
| 544 | 20250206 | 093700 | 112610784000 | 777000 | 773000 | 778000 | 772000 | 1131 |
| 545 | 20250206 | 093600 | 111734603000 | 772000 | 775000 | 779000 | 772000 | 2512 |
| 546 | 20250206 | 093500 | 109785477000 | 775000 | 775000 | 776000 | 774000 | 1132 |
| 547 | 20250206 | 093400 | 108908335000 | 775000 | 777000 | 779000 | 774000 | 2575 |
| 548 | 20250206 | 093300 | 106912574000 | 779000 | 779000 | 782000 | 777000 | 1655 |
| 549 | 20250206 | 093200 | 105621976000 | 781000 | 780000 | 781000 | 777000 | 2746 |
| 550 | 20250206 | 093100 | 103483432000 | 780000 | 784000 | 784000 | 779000 | 1809 |
| 551 | 20250206 | 093000 | 102069312000 | 783000 | 783000 | 787000 | 782000 | 1666 |
| 552 | 20250206 | 092900 | 100762436000 | 782000 | 788000 | 789000 | 780000 | 3205 |
| 553 | 20250206 | 092800 | 98249772000 | 789000 | 788000 | 792000 | 786000 | 4553 |
| 554 | 20250206 | 092700 | 94654734000 | 789000 | 786000 | 790000 | 785000 | 6137 |
| 555 | 20250206 | 092600 | 89818161000 | 787000 | 783000 | 787000 | 780000 | 2995 |
| 556 | 20250206 | 092500 | 87472341000 | 782000 | 785000 | 787000 | 782000 | 3760 |
| 557 | 20250206 | 092400 | 84521685000 | 785000 | 781000 | 785000 | 779000 | 3982 |
| 558 | 20250206 | 092300 | 81402072000 | 780000 | 776000 | 781000 | 776000 | 6805 |
| 559 | 20250206 | 092200 | 76102657000 | 777000 | 775000 | 777000 | 774000 | 3693 |
| 560 | 20250206 | 092100 | 73236885000 | 775000 | 770000 | 775000 | 770000 | 3626 |
| 561 | 20250206 | 092000 | 70432236000 | 771000 | 772000 | 774000 | 770000 | 1486 |
| 562 | 20250206 | 091900 | 69285882000 | 774000 | 767000 | 774000 | 767000 | 3650 |
| 563 | 20250206 | 091800 | 66471860000 | 768000 | 767000 | 768000 | 763000 | 2884 |
| 564 | 20250206 | 091700 | 64265373000 | 767000 | 770000 | 770000 | 766000 | 1428 |
| 565 | 20250206 | 091600 | 63168194000 | 770000 | 772000 | 774000 | 768000 | 3256 |
| 566 | 20250206 | 091500 | 60657913000 | 772000 | 765000 | 773000 | 764000 | 8576 |
| 567 | 20250206 | 091400 | 54071704000 | 764000 | 764000 | 765000 | 762000 | 1341 |
| 568 | 20250206 | 091300 | 53047596000 | 764000 | 763000 | 765000 | 762000 | 3442 |
| 569 | 20250206 | 091200 | 50418765000 | 762000 | 760000 | 763000 | 760000 | 2355 |
| 570 | 20250206 | 091100 | 48625039000 | 760000 | 759000 | 761000 | 755000 | 2207 |
| 571 | 20250206 | 091000 | 46949821000 | 755000 | 756000 | 761000 | 755000 | 3065 |
| 572 | 20250206 | 090900 | 44626409000 | 757000 | 758000 | 760000 | 756000 | 1565 |
| 573 | 20250206 | 090800 | 43440605000 | 758000 | 761000 | 762000 | 758000 | 1528 |
| 574 | 20250206 | 090700 | 42279409000 | 761000 | 759000 | 765000 | 757000 | 4372 |
| 575 | 20250206 | 090600 | 38949923000 | 760000 | 757000 | 762000 | 756000 | 5919 |
| 576 | 20250206 | 090500 | 34452276000 | 757000 | 752000 | 759000 | 750000 | 7071 |
| 577 | 20250206 | 090400 | 29111502000 | 750000 | 741000 | 754000 | 740000 | 6422 |
| 578 | 20250206 | 090300 | 24295374000 | 741000 | 751000 | 752000 | 740000 | 4319 |
| 579 | 20250206 | 090200 | 21072579000 | 751000 | 750000 | 754000 | 745000 | 6493 |
| 580 | 20250206 | 090100 | 16205801000 | 750000 | 737000 | 751000 | 735000 | 9309 |
| 581 | 20250206 | 090000 | 9273873000 | 737000 | 748000 | 748000 | 737000 | 12437 |