34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 1684 |
| 3 | 20250214 | 183900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 4 | 20250214 | 183800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 5 | 20250214 | 183700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 6 | 20250214 | 183600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 7 | 20250214 | 183500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 8 | 20250214 | 183400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 9 | 20250214 | 183300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 10 | 20250214 | 183200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 11 | 20250214 | 183100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 12 | 20250214 | 183000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 13 | 20250214 | 182900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 14 | 20250214 | 182800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 15 | 20250214 | 182700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 16 | 20250214 | 182600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 17 | 20250214 | 182500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 18 | 20250214 | 182400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 19 | 20250214 | 182300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 20 | 20250214 | 182200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 21 | 20250214 | 182100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 22 | 20250214 | 182000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 23 | 20250214 | 181900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 24 | 20250214 | 181800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 25 | 20250214 | 181700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 26 | 20250214 | 181600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 27 | 20250214 | 181500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 28 | 20250214 | 181400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 29 | 20250214 | 181300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 30 | 20250214 | 181200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 31 | 20250214 | 181100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 32 | 20250214 | 181000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 1684 |
| 33 | 20250214 | 180900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 34 | 20250214 | 180800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 35 | 20250214 | 180700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 36 | 20250214 | 180600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 37 | 20250214 | 180500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 38 | 20250214 | 180400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 39 | 20250214 | 180300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 40 | 20250214 | 180200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 41 | 20250214 | 180100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 42 | 20250214 | 180000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 43 | 20250214 | 175900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 44 | 20250214 | 175800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 45 | 20250214 | 175700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 46 | 20250214 | 175600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 47 | 20250214 | 175500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 48 | 20250214 | 175400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 49 | 20250214 | 175300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 50 | 20250214 | 175200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 51 | 20250214 | 175100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 52 | 20250214 | 175000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 53 | 20250214 | 174900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 54 | 20250214 | 174800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 55 | 20250214 | 174700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 56 | 20250214 | 174600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 57 | 20250214 | 174500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 58 | 20250214 | 174400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 59 | 20250214 | 174300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 60 | 20250214 | 174200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 61 | 20250214 | 174100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 62 | 20250214 | 174000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 1684 |
| 63 | 20250214 | 173900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 64 | 20250214 | 173800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 65 | 20250214 | 173700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 66 | 20250214 | 173600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 67 | 20250214 | 173500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 68 | 20250214 | 173400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 69 | 20250214 | 173300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 70 | 20250214 | 173200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 71 | 20250214 | 173100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 72 | 20250214 | 173000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 73 | 20250214 | 172900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 74 | 20250214 | 172800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 75 | 20250214 | 172700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 76 | 20250214 | 172600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 77 | 20250214 | 172500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 78 | 20250214 | 172400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 79 | 20250214 | 172300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 80 | 20250214 | 172200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 81 | 20250214 | 172100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 82 | 20250214 | 172000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 83 | 20250214 | 171900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 84 | 20250214 | 171800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 85 | 20250214 | 171700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 86 | 20250214 | 171600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 87 | 20250214 | 171500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 88 | 20250214 | 171400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 89 | 20250214 | 171300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 90 | 20250214 | 171200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 91 | 20250214 | 171100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 92 | 20250214 | 171000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 1684 |
| 93 | 20250214 | 170900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 94 | 20250214 | 170800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 95 | 20250214 | 170700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 96 | 20250214 | 170600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 97 | 20250214 | 170500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 98 | 20250214 | 170400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 99 | 20250214 | 170300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 100 | 20250214 | 170200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 101 | 20250214 | 170100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 102 | 20250214 | 170000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 103 | 20250214 | 165900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 104 | 20250214 | 165800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 105 | 20250214 | 165700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 106 | 20250214 | 165600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 107 | 20250214 | 165500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 108 | 20250214 | 165400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 109 | 20250214 | 165300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 110 | 20250214 | 165200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 111 | 20250214 | 165100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 112 | 20250214 | 165000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 113 | 20250214 | 164900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 114 | 20250214 | 164800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 115 | 20250214 | 164700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 116 | 20250214 | 164600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 117 | 20250214 | 164500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 118 | 20250214 | 164400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 119 | 20250214 | 164300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 120 | 20250214 | 164200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 121 | 20250214 | 164100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 122 | 20250214 | 164000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 1684 |
| 123 | 20250214 | 163900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 124 | 20250214 | 163800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 125 | 20250214 | 163700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 126 | 20250214 | 163600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 127 | 20250214 | 163500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 128 | 20250214 | 163400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 129 | 20250214 | 163300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 130 | 20250214 | 163200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 131 | 20250214 | 163100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 132 | 20250214 | 163000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 133 | 20250214 | 162900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 134 | 20250214 | 162800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 135 | 20250214 | 162700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 136 | 20250214 | 162600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 137 | 20250214 | 162500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 138 | 20250214 | 162400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 139 | 20250214 | 162300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 140 | 20250214 | 162200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 141 | 20250214 | 162100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 142 | 20250214 | 162000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 143 | 20250214 | 161900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 144 | 20250214 | 161800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 145 | 20250214 | 161700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 146 | 20250214 | 161600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 147 | 20250214 | 161500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 148 | 20250214 | 161400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 149 | 20250214 | 161300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 150 | 20250214 | 161200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 151 | 20250214 | 161100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 152 | 20250214 | 161000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 1684 |
| 153 | 20250214 | 160900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 154 | 20250214 | 160800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 155 | 20250214 | 160700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 156 | 20250214 | 160600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 157 | 20250214 | 160500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 158 | 20250214 | 160400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 159 | 20250214 | 160300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 160 | 20250214 | 160200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 161 | 20250214 | 160100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 162 | 20250214 | 160000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 163 | 20250214 | 155900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 164 | 20250214 | 155800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 165 | 20250214 | 155700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 166 | 20250214 | 155600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 167 | 20250214 | 155500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 168 | 20250214 | 155400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 169 | 20250214 | 155300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 170 | 20250214 | 155200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 171 | 20250214 | 155100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 172 | 20250214 | 155000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 173 | 20250214 | 154900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 174 | 20250214 | 154800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 175 | 20250214 | 154700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 176 | 20250214 | 154600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 177 | 20250214 | 154500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 178 | 20250214 | 154400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 179 | 20250214 | 154300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 180 | 20250214 | 154200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 181 | 20250214 | 154100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 182 | 20250214 | 154000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 1684 |
| 183 | 20250214 | 153900 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 184 | 20250214 | 153800 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 185 | 20250214 | 153700 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 186 | 20250214 | 153600 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 187 | 20250214 | 153500 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 188 | 20250214 | 153400 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 189 | 20250214 | 153300 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 190 | 20250214 | 153200 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 191 | 20250214 | 153100 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 0 |
| 192 | 20250214 | 153000 | 96083540000 | 872000 | 872000 | 872000 | 872000 | 1684 |
| 193 | 20250214 | 152900 | 94615092000 | 873000 | 873000 | 873000 | 873000 | 0 |
| 194 | 20250214 | 152800 | 94615092000 | 873000 | 873000 | 873000 | 873000 | 0 |
| 195 | 20250214 | 152700 | 94615092000 | 873000 | 873000 | 873000 | 873000 | 0 |
| 196 | 20250214 | 152600 | 94615092000 | 873000 | 873000 | 873000 | 873000 | 0 |
| 197 | 20250214 | 152500 | 94615092000 | 873000 | 873000 | 873000 | 873000 | 0 |
| 198 | 20250214 | 152400 | 94615092000 | 873000 | 873000 | 873000 | 873000 | 0 |
| 199 | 20250214 | 152300 | 94615092000 | 873000 | 873000 | 873000 | 873000 | 0 |
| 200 | 20250214 | 152200 | 94615092000 | 873000 | 873000 | 873000 | 873000 | 0 |
| 201 | 20250214 | 152100 | 94615092000 | 873000 | 873000 | 873000 | 873000 | 0 |
| 202 | 20250214 | 152000 | 94615092000 | 873000 | 873000 | 873000 | 873000 | 0 |
| 203 | 20250214 | 151900 | 94615092000 | 873000 | 871000 | 873000 | 871000 | 226 |
| 204 | 20250214 | 151800 | 94417976000 | 871000 | 871000 | 872000 | 871000 | 170 |
| 205 | 20250214 | 151700 | 94269782000 | 872000 | 872000 | 872000 | 871000 | 266 |
| 206 | 20250214 | 151600 | 94037869000 | 872000 | 871000 | 872000 | 870000 | 449 |
| 207 | 20250214 | 151500 | 93646667000 | 870000 | 870000 | 871000 | 870000 | 172 |
| 208 | 20250214 | 151400 | 93496894000 | 871000 | 871000 | 871000 | 870000 | 113 |
| 209 | 20250214 | 151300 | 93398493000 | 870000 | 869000 | 871000 | 869000 | 345 |
| 210 | 20250214 | 151200 | 93098349000 | 869000 | 870000 | 870000 | 869000 | 112 |
| 211 | 20250214 | 151100 | 93000989000 | 869000 | 869000 | 870000 | 869000 | 128 |
| 212 | 20250214 | 151000 | 92889697000 | 870000 | 868000 | 870000 | 868000 | 257 |
| 213 | 20250214 | 150900 | 92666386000 | 869000 | 870000 | 870000 | 868000 | 204 |
| 214 | 20250214 | 150800 | 92489125000 | 869000 | 871000 | 872000 | 869000 | 472 |
| 215 | 20250214 | 150700 | 92078393000 | 871000 | 871000 | 872000 | 870000 | 228 |
| 216 | 20250214 | 150600 | 91879774000 | 871000 | 871000 | 872000 | 871000 | 119 |
| 217 | 20250214 | 150500 | 91776071000 | 871000 | 872000 | 872000 | 870000 | 151 |
| 218 | 20250214 | 150400 | 91644532000 | 872000 | 871000 | 872000 | 870000 | 161 |
| 219 | 20250214 | 150300 | 91504295000 | 871000 | 869000 | 872000 | 869000 | 449 |
| 220 | 20250214 | 150200 | 91113548000 | 869000 | 868000 | 870000 | 868000 | 392 |
| 221 | 20250214 | 150100 | 90772919000 | 868000 | 869000 | 869000 | 868000 | 206 |
| 222 | 20250214 | 150000 | 90594056000 | 869000 | 867000 | 869000 | 867000 | 347 |
| 223 | 20250214 | 145900 | 90292906000 | 867000 | 868000 | 869000 | 867000 | 190 |
| 224 | 20250214 | 145800 | 90127993000 | 867000 | 869000 | 869000 | 867000 | 403 |
| 225 | 20250214 | 145700 | 89778146000 | 868000 | 869000 | 870000 | 868000 | 395 |
| 226 | 20250214 | 145600 | 89435016000 | 869000 | 869000 | 870000 | 868000 | 235 |
| 227 | 20250214 | 145500 | 89230822000 | 870000 | 869000 | 870000 | 868000 | 345 |
| 228 | 20250214 | 145400 | 88930968000 | 869000 | 869000 | 870000 | 868000 | 290 |
| 229 | 20250214 | 145300 | 88678935000 | 870000 | 870000 | 870000 | 869000 | 218 |
| 230 | 20250214 | 145200 | 88489407000 | 869000 | 868000 | 870000 | 868000 | 369 |
| 231 | 20250214 | 145100 | 88168919000 | 868000 | 870000 | 871000 | 868000 | 636 |
| 232 | 20250214 | 145000 | 87615913000 | 871000 | 870000 | 871000 | 870000 | 182 |
| 233 | 20250214 | 144900 | 87457500000 | 871000 | 871000 | 872000 | 870000 | 283 |
| 234 | 20250214 | 144800 | 87211080000 | 871000 | 871000 | 872000 | 871000 | 206 |
| 235 | 20250214 | 144700 | 87031606000 | 871000 | 871000 | 872000 | 871000 | 101 |
| 236 | 20250214 | 144600 | 86943600000 | 871000 | 872000 | 873000 | 871000 | 272 |
| 237 | 20250214 | 144500 | 86706517000 | 873000 | 873000 | 873000 | 872000 | 236 |
| 238 | 20250214 | 144400 | 86500536000 | 873000 | 873000 | 873000 | 872000 | 110 |
| 239 | 20250214 | 144300 | 86404577000 | 872000 | 874000 | 874000 | 872000 | 177 |
| 240 | 20250214 | 144200 | 86250196000 | 873000 | 875000 | 875000 | 873000 | 653 |
| 241 | 20250214 | 144100 | 85679549000 | 875000 | 875000 | 876000 | 875000 | 86 |
| 242 | 20250214 | 144000 | 85604259000 | 875000 | 876000 | 876000 | 875000 | 94 |
| 243 | 20250214 | 143900 | 85521970000 | 875000 | 875000 | 876000 | 874000 | 152 |
| 244 | 20250214 | 143800 | 85388939000 | 875000 | 875000 | 876000 | 874000 | 161 |
| 245 | 20250214 | 143700 | 85248096000 | 875000 | 873000 | 876000 | 873000 | 236 |
| 246 | 20250214 | 143600 | 85041719000 | 874000 | 877000 | 877000 | 873000 | 255 |
| 247 | 20250214 | 143500 | 84818369000 | 876000 | 876000 | 877000 | 876000 | 122 |
| 248 | 20250214 | 143400 | 84711449000 | 875000 | 873000 | 876000 | 872000 | 678 |
| 249 | 20250214 | 143300 | 84119118000 | 873000 | 871000 | 873000 | 871000 | 129 |
| 250 | 20250214 | 143200 | 84006590000 | 871000 | 873000 | 873000 | 871000 | 164 |
| 251 | 20250214 | 143100 | 83863577000 | 872000 | 873000 | 873000 | 871000 | 319 |
| 252 | 20250214 | 143000 | 83585484000 | 873000 | 872000 | 873000 | 871000 | 148 |
| 253 | 20250214 | 142900 | 83456408000 | 871000 | 873000 | 873000 | 871000 | 297 |
| 254 | 20250214 | 142800 | 83197514000 | 872000 | 872000 | 873000 | 872000 | 280 |
| 255 | 20250214 | 142700 | 82953322000 | 873000 | 873000 | 874000 | 872000 | 157 |
| 256 | 20250214 | 142600 | 82816307000 | 873000 | 871000 | 873000 | 871000 | 342 |
| 257 | 20250214 | 142500 | 82518252000 | 871000 | 873000 | 874000 | 871000 | 565 |
| 258 | 20250214 | 142400 | 82025271000 | 874000 | 875000 | 876000 | 873000 | 328 |
| 259 | 20250214 | 142300 | 81738368000 | 875000 | 874000 | 876000 | 874000 | 74 |
| 260 | 20250214 | 142200 | 81673613000 | 874000 | 875000 | 876000 | 874000 | 208 |
| 261 | 20250214 | 142100 | 81491655000 | 875000 | 875000 | 876000 | 874000 | 140 |
| 262 | 20250214 | 142000 | 81369124000 | 874000 | 874000 | 875000 | 873000 | 277 |
| 263 | 20250214 | 141900 | 81126968000 | 874000 | 875000 | 876000 | 873000 | 331 |
| 264 | 20250214 | 141800 | 80837580000 | 876000 | 878000 | 878000 | 875000 | 399 |
| 265 | 20250214 | 141700 | 80487873000 | 877000 | 880000 | 880000 | 877000 | 775 |
| 266 | 20250214 | 141600 | 79806993000 | 880000 | 880000 | 880000 | 879000 | 313 |
| 267 | 20250214 | 141500 | 79531626000 | 879000 | 878000 | 880000 | 878000 | 363 |
| 268 | 20250214 | 141400 | 79212530000 | 879000 | 878000 | 879000 | 877000 | 211 |
| 269 | 20250214 | 141300 | 79027260000 | 878000 | 878000 | 878000 | 877000 | 128 |
| 270 | 20250214 | 141200 | 78914959000 | 877000 | 878000 | 878000 | 876000 | 306 |
| 271 | 20250214 | 141100 | 78646632000 | 877000 | 878000 | 879000 | 877000 | 329 |
| 272 | 20250214 | 141000 | 78357797000 | 879000 | 880000 | 880000 | 878000 | 536 |
| 273 | 20250214 | 140900 | 77886752000 | 880000 | 880000 | 881000 | 879000 | 445 |
| 274 | 20250214 | 140800 | 77495206000 | 880000 | 881000 | 882000 | 876000 | 1094 |
| 275 | 20250214 | 140700 | 76533639000 | 882000 | 880000 | 882000 | 879000 | 1170 |
| 276 | 20250214 | 140600 | 75503798000 | 880000 | 878000 | 880000 | 877000 | 1564 |
| 277 | 20250214 | 140500 | 74129478000 | 879000 | 873000 | 879000 | 873000 | 1406 |
| 278 | 20250214 | 140400 | 72898558000 | 873000 | 872000 | 873000 | 871000 | 413 |
| 279 | 20250214 | 140300 | 72538097000 | 872000 | 867000 | 873000 | 866000 | 3412 |
| 280 | 20250214 | 140200 | 69570836000 | 866000 | 867000 | 867000 | 866000 | 124 |
| 281 | 20250214 | 140100 | 69463428000 | 867000 | 867000 | 867000 | 866000 | 116 |
| 282 | 20250214 | 140000 | 69362897000 | 867000 | 867000 | 867000 | 866000 | 97 |
| 283 | 20250214 | 135900 | 69278837000 | 867000 | 866000 | 867000 | 866000 | 299 |
| 284 | 20250214 | 135800 | 69019764000 | 867000 | 867000 | 867000 | 866000 | 225 |
| 285 | 20250214 | 135700 | 68824856000 | 866000 | 867000 | 867000 | 866000 | 192 |
| 286 | 20250214 | 135600 | 68658460000 | 866000 | 867000 | 867000 | 866000 | 161 |
| 287 | 20250214 | 135500 | 68518895000 | 867000 | 866000 | 867000 | 865000 | 227 |
| 288 | 20250214 | 135400 | 68322250000 | 865000 | 865000 | 866000 | 865000 | 126 |
| 289 | 20250214 | 135300 | 68213159000 | 865000 | 865000 | 866000 | 865000 | 99 |
| 290 | 20250214 | 135200 | 68127470000 | 866000 | 865000 | 866000 | 865000 | 47 |
| 291 | 20250214 | 135100 | 68086777000 | 866000 | 866000 | 866000 | 865000 | 124 |
| 292 | 20250214 | 135000 | 67979449000 | 865000 | 865000 | 866000 | 865000 | 96 |
| 293 | 20250214 | 134900 | 67896353000 | 865000 | 865000 | 866000 | 865000 | 59 |
| 294 | 20250214 | 134800 | 67845298000 | 866000 | 864000 | 866000 | 864000 | 121 |
| 295 | 20250214 | 134700 | 67740564000 | 864000 | 865000 | 865000 | 864000 | 42 |
| 296 | 20250214 | 134600 | 67704248000 | 865000 | 865000 | 865000 | 864000 | 78 |
| 297 | 20250214 | 134500 | 67636792000 | 865000 | 864000 | 865000 | 862000 | 165 |
| 298 | 20250214 | 134400 | 67494269000 | 864000 | 865000 | 865000 | 863000 | 153 |
| 299 | 20250214 | 134300 | 67362136000 | 865000 | 865000 | 866000 | 864000 | 154 |
| 300 | 20250214 | 134200 | 67228905000 | 866000 | 866000 | 866000 | 865000 | 181 |
| 301 | 20250214 | 134100 | 67072206000 | 865000 | 865000 | 866000 | 865000 | 120 |
| 302 | 20250214 | 134000 | 66968361000 | 865000 | 867000 | 867000 | 865000 | 138 |
| 303 | 20250214 | 133900 | 66848839000 | 867000 | 866000 | 867000 | 866000 | 84 |
| 304 | 20250214 | 133800 | 66776052000 | 866000 | 866000 | 867000 | 866000 | 110 |
| 305 | 20250214 | 133700 | 66680773000 | 867000 | 866000 | 867000 | 866000 | 68 |
| 306 | 20250214 | 133600 | 66621865000 | 865000 | 867000 | 867000 | 864000 | 167 |
| 307 | 20250214 | 133500 | 66477317000 | 866000 | 867000 | 867000 | 866000 | 91 |
| 308 | 20250214 | 133400 | 66398435000 | 866000 | 864000 | 866000 | 863000 | 277 |
| 309 | 20250214 | 133300 | 66158849000 | 864000 | 864000 | 864000 | 863000 | 44 |
| 310 | 20250214 | 133200 | 66120848000 | 864000 | 863000 | 864000 | 861000 | 129 |
| 311 | 20250214 | 133100 | 66009544000 | 863000 | 864000 | 864000 | 863000 | 170 |
| 312 | 20250214 | 133000 | 65862801000 | 863000 | 862000 | 864000 | 862000 | 184 |
| 313 | 20250214 | 132900 | 65704042000 | 862000 | 863000 | 863000 | 862000 | 203 |
| 314 | 20250214 | 132800 | 65528988000 | 862000 | 862000 | 864000 | 862000 | 96 |
| 315 | 20250214 | 132700 | 65446127000 | 862000 | 864000 | 864000 | 862000 | 171 |
| 316 | 20250214 | 132600 | 65298526000 | 864000 | 864000 | 864000 | 863000 | 410 |
| 317 | 20250214 | 132500 | 64944507000 | 865000 | 866000 | 866000 | 864000 | 194 |
| 318 | 20250214 | 132400 | 64776684000 | 866000 | 867000 | 867000 | 865000 | 226 |
| 319 | 20250214 | 132300 | 64580881000 | 867000 | 866000 | 867000 | 866000 | 86 |
| 320 | 20250214 | 132200 | 64506352000 | 867000 | 867000 | 868000 | 867000 | 332 |
| 321 | 20250214 | 132100 | 64218486000 | 868000 | 867000 | 868000 | 867000 | 204 |
| 322 | 20250214 | 132000 | 64041568000 | 867000 | 867000 | 867000 | 866000 | 415 |
| 323 | 20250214 | 131900 | 63681818000 | 867000 | 867000 | 867000 | 866000 | 145 |
| 324 | 20250214 | 131800 | 63556162000 | 867000 | 867000 | 867000 | 866000 | 175 |
| 325 | 20250214 | 131700 | 63404520000 | 866000 | 866000 | 867000 | 866000 | 159 |
| 326 | 20250214 | 131600 | 63266791000 | 867000 | 867000 | 867000 | 866000 | 126 |
| 327 | 20250214 | 131500 | 63157576000 | 867000 | 866000 | 867000 | 865000 | 329 |
| 328 | 20250214 | 131400 | 62872695000 | 866000 | 866000 | 866000 | 865000 | 154 |
| 329 | 20250214 | 131300 | 62739436000 | 866000 | 866000 | 866000 | 865000 | 82 |
| 330 | 20250214 | 131200 | 62668439000 | 866000 | 865000 | 866000 | 864000 | 288 |
| 331 | 20250214 | 131100 | 62419283000 | 865000 | 865000 | 865000 | 864000 | 131 |
| 332 | 20250214 | 131000 | 62306059000 | 864000 | 863000 | 865000 | 863000 | 149 |
| 333 | 20250214 | 130900 | 62177303000 | 863000 | 864000 | 865000 | 863000 | 174 |
| 334 | 20250214 | 130800 | 62026906000 | 865000 | 863000 | 865000 | 863000 | 120 |
| 335 | 20250214 | 130700 | 61923218000 | 864000 | 865000 | 865000 | 863000 | 234 |
| 336 | 20250214 | 130600 | 61721100000 | 865000 | 865000 | 866000 | 864000 | 193 |
| 337 | 20250214 | 130500 | 61554145000 | 866000 | 866000 | 866000 | 865000 | 107 |
| 338 | 20250214 | 130400 | 61461516000 | 866000 | 865000 | 866000 | 865000 | 86 |
| 339 | 20250214 | 130300 | 61387067000 | 865000 | 864000 | 866000 | 863000 | 464 |
| 340 | 20250214 | 130200 | 60985835000 | 863000 | 863000 | 864000 | 863000 | 59 |
| 341 | 20250214 | 130100 | 60934870000 | 863000 | 864000 | 864000 | 862000 | 200 |
| 342 | 20250214 | 130000 | 60762303000 | 863000 | 862000 | 864000 | 861000 | 470 |
| 343 | 20250214 | 125900 | 60356538000 | 862000 | 862000 | 862000 | 861000 | 218 |
| 344 | 20250214 | 125800 | 60168803000 | 862000 | 859000 | 862000 | 858000 | 713 |
| 345 | 20250214 | 125700 | 59556051000 | 859000 | 859000 | 860000 | 858000 | 303 |
| 346 | 20250214 | 125600 | 59295794000 | 859000 | 860000 | 860000 | 859000 | 144 |
| 347 | 20250214 | 125500 | 59172021000 | 860000 | 862000 | 862000 | 860000 | 247 |
| 348 | 20250214 | 125400 | 58959456000 | 862000 | 863000 | 864000 | 861000 | 250 |
| 349 | 20250214 | 125300 | 58743809000 | 863000 | 862000 | 863000 | 861000 | 208 |
| 350 | 20250214 | 125200 | 58564468000 | 863000 | 862000 | 864000 | 862000 | 85 |
| 351 | 20250214 | 125100 | 58491121000 | 862000 | 864000 | 864000 | 862000 | 154 |
| 352 | 20250214 | 125000 | 58358188000 | 863000 | 861000 | 864000 | 860000 | 233 |
| 353 | 20250214 | 124900 | 58157383000 | 861000 | 861000 | 862000 | 861000 | 140 |
| 354 | 20250214 | 124800 | 58036825000 | 861000 | 861000 | 863000 | 861000 | 191 |
| 355 | 20250214 | 124700 | 57872344000 | 861000 | 861000 | 863000 | 860000 | 237 |
| 356 | 20250214 | 124600 | 57668246000 | 861000 | 864000 | 864000 | 860000 | 412 |
| 357 | 20250214 | 124500 | 57313025000 | 863000 | 866000 | 866000 | 863000 | 166 |
| 358 | 20250214 | 124400 | 57169536000 | 866000 | 865000 | 866000 | 865000 | 487 |
| 359 | 20250214 | 124300 | 56748213000 | 865000 | 866000 | 866000 | 864000 | 104 |
| 360 | 20250214 | 124200 | 56658253000 | 866000 | 868000 | 868000 | 864000 | 596 |
| 361 | 20250214 | 124100 | 56142253000 | 867000 | 864000 | 868000 | 864000 | 646 |
| 362 | 20250214 | 124000 | 55582393000 | 864000 | 864000 | 866000 | 864000 | 518 |
| 363 | 20250214 | 123900 | 55134480000 | 865000 | 866000 | 868000 | 863000 | 586 |
| 364 | 20250214 | 123800 | 54627491000 | 866000 | 864000 | 867000 | 862000 | 525 |
| 365 | 20250214 | 123700 | 54173517000 | 865000 | 865000 | 865000 | 863000 | 232 |
| 366 | 20250214 | 123600 | 53973095000 | 865000 | 865000 | 866000 | 864000 | 485 |
| 367 | 20250214 | 123500 | 53553429000 | 865000 | 865000 | 866000 | 864000 | 330 |
| 368 | 20250214 | 123400 | 53267837000 | 864000 | 864000 | 866000 | 863000 | 231 |
| 369 | 20250214 | 123300 | 53068119000 | 865000 | 865000 | 866000 | 863000 | 623 |
| 370 | 20250214 | 123200 | 52529313000 | 866000 | 862000 | 866000 | 860000 | 1142 |
| 371 | 20250214 | 123100 | 51544557000 | 862000 | 864000 | 865000 | 862000 | 445 |
| 372 | 20250214 | 123000 | 51160542000 | 864000 | 870000 | 870000 | 863000 | 843 |
| 373 | 20250214 | 122900 | 50430808000 | 869000 | 863000 | 872000 | 863000 | 2151 |
| 374 | 20250214 | 122800 | 48564101000 | 864000 | 862000 | 865000 | 861000 | 1019 |
| 375 | 20250214 | 122700 | 47684257000 | 862000 | 860000 | 863000 | 859000 | 389 |
| 376 | 20250214 | 122600 | 47349441000 | 860000 | 859000 | 860000 | 859000 | 356 |
| 377 | 20250214 | 122500 | 47043422000 | 860000 | 861000 | 861000 | 859000 | 516 |
| 378 | 20250214 | 122400 | 46599532000 | 861000 | 861000 | 864000 | 860000 | 791 |
| 379 | 20250214 | 122300 | 45917774000 | 861000 | 860000 | 862000 | 860000 | 1055 |
| 380 | 20250214 | 122200 | 45009648000 | 860000 | 858000 | 860000 | 856000 | 818 |
| 381 | 20250214 | 122100 | 44307851000 | 858000 | 859000 | 859000 | 858000 | 424 |
| 382 | 20250214 | 122000 | 43943914000 | 859000 | 860000 | 863000 | 857000 | 886 |
| 383 | 20250214 | 121900 | 43182152000 | 860000 | 858000 | 860000 | 857000 | 1089 |
| 384 | 20250214 | 121800 | 42246719000 | 858000 | 855000 | 860000 | 854000 | 1409 |
| 385 | 20250214 | 121700 | 41038140000 | 855000 | 848000 | 855000 | 848000 | 2671 |
| 386 | 20250214 | 121600 | 38766623000 | 849000 | 847000 | 849000 | 846000 | 977 |
| 387 | 20250214 | 121500 | 37938200000 | 847000 | 843000 | 847000 | 843000 | 963 |
| 388 | 20250214 | 121400 | 37124446000 | 843000 | 842000 | 843000 | 842000 | 142 |
| 389 | 20250214 | 121300 | 37004831000 | 843000 | 843000 | 843000 | 842000 | 34 |
| 390 | 20250214 | 121200 | 36976173000 | 843000 | 842000 | 843000 | 841000 | 71 |
| 391 | 20250214 | 121100 | 36916353000 | 842000 | 842000 | 843000 | 841000 | 66 |
| 392 | 20250214 | 121000 | 36860797000 | 843000 | 842000 | 843000 | 841000 | 99 |
| 393 | 20250214 | 120900 | 36777435000 | 842000 | 841000 | 843000 | 841000 | 142 |
| 394 | 20250214 | 120800 | 36657904000 | 841000 | 842000 | 842000 | 841000 | 52 |
| 395 | 20250214 | 120700 | 36614139000 | 842000 | 844000 | 844000 | 841000 | 353 |
| 396 | 20250214 | 120600 | 36316649000 | 844000 | 844000 | 845000 | 844000 | 74 |
| 397 | 20250214 | 120500 | 36254186000 | 844000 | 845000 | 845000 | 844000 | 120 |
| 398 | 20250214 | 120400 | 36152823000 | 845000 | 844000 | 845000 | 843000 | 192 |
| 399 | 20250214 | 120300 | 35990764000 | 844000 | 842000 | 844000 | 841000 | 128 |
| 400 | 20250214 | 120200 | 35882872000 | 842000 | 844000 | 845000 | 842000 | 260 |
| 401 | 20250214 | 120100 | 35663713000 | 844000 | 843000 | 845000 | 843000 | 449 |
| 402 | 20250214 | 120000 | 35284766000 | 843000 | 840000 | 843000 | 840000 | 231 |
| 403 | 20250214 | 115900 | 35090261000 | 840000 | 842000 | 843000 | 840000 | 482 |
| 404 | 20250214 | 115800 | 34684762000 | 842000 | 843000 | 843000 | 842000 | 242 |
| 405 | 20250214 | 115700 | 34480959000 | 842000 | 842000 | 845000 | 841000 | 1188 |
| 406 | 20250214 | 115600 | 33480004000 | 842000 | 839000 | 842000 | 838000 | 1849 |
| 407 | 20250214 | 115500 | 31927349000 | 839000 | 838000 | 839000 | 837000 | 191 |
| 408 | 20250214 | 115400 | 31767266000 | 837000 | 838000 | 838000 | 837000 | 278 |
| 409 | 20250214 | 115300 | 31534364000 | 838000 | 837000 | 838000 | 837000 | 135 |
| 410 | 20250214 | 115200 | 31421268000 | 837000 | 837000 | 838000 | 837000 | 239 |
| 411 | 20250214 | 115100 | 31221098000 | 838000 | 834000 | 838000 | 833000 | 1228 |
| 412 | 20250214 | 115000 | 30195400000 | 833000 | 834000 | 834000 | 833000 | 33 |
| 413 | 20250214 | 114900 | 30167886000 | 833000 | 835000 | 835000 | 833000 | 383 |
| 414 | 20250214 | 114800 | 29848459000 | 835000 | 835000 | 835000 | 834000 | 44 |
| 415 | 20250214 | 114700 | 29811734000 | 835000 | 834000 | 835000 | 834000 | 42 |
| 416 | 20250214 | 114600 | 29776686000 | 835000 | 834000 | 835000 | 834000 | 99 |
| 417 | 20250214 | 114500 | 29694047000 | 835000 | 835000 | 835000 | 834000 | 60 |
| 418 | 20250214 | 114400 | 29643978000 | 835000 | 834000 | 835000 | 833000 | 412 |
| 419 | 20250214 | 114300 | 29300243000 | 834000 | 834000 | 834000 | 833000 | 104 |
| 420 | 20250214 | 114200 | 29213528000 | 834000 | 834000 | 834000 | 833000 | 119 |
| 421 | 20250214 | 114100 | 29114309000 | 833000 | 833000 | 834000 | 833000 | 63 |
| 422 | 20250214 | 114000 | 29061801000 | 833000 | 834000 | 834000 | 833000 | 56 |
| 423 | 20250214 | 113900 | 29015129000 | 833000 | 833000 | 834000 | 832000 | 499 |
| 424 | 20250214 | 113800 | 28599404000 | 832000 | 831000 | 833000 | 831000 | 420 |
| 425 | 20250214 | 113700 | 28249989000 | 831000 | 831000 | 832000 | 830000 | 359 |
| 426 | 20250214 | 113600 | 27951674000 | 831000 | 830000 | 831000 | 830000 | 80 |
| 427 | 20250214 | 113500 | 27885219000 | 831000 | 830000 | 831000 | 829000 | 462 |
| 428 | 20250214 | 113400 | 27501712000 | 830000 | 829000 | 830000 | 828000 | 79 |
| 429 | 20250214 | 113300 | 27436223000 | 829000 | 828000 | 830000 | 827000 | 348 |
| 430 | 20250214 | 113200 | 27147898000 | 827000 | 827000 | 828000 | 827000 | 92 |
| 431 | 20250214 | 113100 | 27071769000 | 827000 | 826000 | 828000 | 826000 | 218 |
| 432 | 20250214 | 113000 | 26891537000 | 826000 | 826000 | 827000 | 826000 | 23 |
| 433 | 20250214 | 112900 | 26872535000 | 827000 | 826000 | 828000 | 826000 | 299 |
| 434 | 20250214 | 112800 | 26625336000 | 826000 | 826000 | 827000 | 826000 | 116 |
| 435 | 20250214 | 112700 | 26529512000 | 826000 | 827000 | 828000 | 826000 | 205 |
| 436 | 20250214 | 112600 | 26360015000 | 827000 | 827000 | 828000 | 827000 | 58 |
| 437 | 20250214 | 112500 | 26312037000 | 827000 | 827000 | 828000 | 827000 | 55 |
| 438 | 20250214 | 112400 | 26266545000 | 827000 | 828000 | 828000 | 827000 | 78 |
| 439 | 20250214 | 112300 | 26202010000 | 828000 | 828000 | 829000 | 827000 | 189 |
| 440 | 20250214 | 112200 | 26045516000 | 828000 | 828000 | 829000 | 828000 | 296 |
| 441 | 20250214 | 112100 | 25800154000 | 828000 | 829000 | 830000 | 828000 | 143 |
| 442 | 20250214 | 112000 | 25681621000 | 829000 | 829000 | 830000 | 829000 | 40 |
| 443 | 20250214 | 111900 | 25648439000 | 830000 | 830000 | 830000 | 829000 | 67 |
| 444 | 20250214 | 111800 | 25592846000 | 830000 | 830000 | 831000 | 829000 | 65 |
| 445 | 20250214 | 111700 | 25538917000 | 830000 | 830000 | 831000 | 830000 | 192 |
| 446 | 20250214 | 111600 | 25379501000 | 831000 | 830000 | 831000 | 829000 | 89 |
| 447 | 20250214 | 111500 | 25305620000 | 829000 | 828000 | 831000 | 828000 | 522 |
| 448 | 20250214 | 111400 | 24872589000 | 828000 | 828000 | 829000 | 828000 | 82 |
| 449 | 20250214 | 111300 | 24804687000 | 828000 | 828000 | 828000 | 827000 | 180 |
| 450 | 20250214 | 111200 | 24655711000 | 828000 | 828000 | 829000 | 828000 | 172 |
| 451 | 20250214 | 111100 | 24513257000 | 828000 | 830000 | 830000 | 827000 | 304 |
| 452 | 20250214 | 111000 | 24261344000 | 829000 | 829000 | 830000 | 829000 | 35 |
| 453 | 20250214 | 110900 | 24232320000 | 830000 | 831000 | 831000 | 829000 | 130 |
| 454 | 20250214 | 110800 | 24124429000 | 830000 | 830000 | 831000 | 830000 | 407 |
| 455 | 20250214 | 110700 | 23786548000 | 829000 | 829000 | 830000 | 829000 | 114 |
| 456 | 20250214 | 110600 | 23692032000 | 830000 | 829000 | 830000 | 828000 | 161 |
| 457 | 20250214 | 110500 | 23558494000 | 829000 | 829000 | 831000 | 828000 | 2214 |
| 458 | 20250214 | 110400 | 21722378000 | 828000 | 824000 | 829000 | 824000 | 1079 |
| 459 | 20250214 | 110300 | 20830283000 | 825000 | 825000 | 826000 | 823000 | 121 |
| 460 | 20250214 | 110200 | 20730507000 | 824000 | 825000 | 825000 | 823000 | 559 |
| 461 | 20250214 | 110100 | 20269623000 | 825000 | 822000 | 825000 | 822000 | 1741 |
| 462 | 20250214 | 110000 | 18834141000 | 822000 | 824000 | 824000 | 822000 | 321 |
| 463 | 20250214 | 105900 | 18570035000 | 824000 | 823000 | 824000 | 823000 | 320 |
| 464 | 20250214 | 105800 | 18306609000 | 823000 | 820000 | 823000 | 819000 | 1745 |
| 465 | 20250214 | 105700 | 16874318000 | 820000 | 819000 | 820000 | 819000 | 137 |
| 466 | 20250214 | 105600 | 16762104000 | 819000 | 818000 | 819000 | 818000 | 27 |
| 467 | 20250214 | 105500 | 16739999000 | 819000 | 818000 | 819000 | 818000 | 65 |
| 468 | 20250214 | 105400 | 16686824000 | 818000 | 818000 | 819000 | 818000 | 581 |
| 469 | 20250214 | 105300 | 16211000000 | 819000 | 817000 | 819000 | 816000 | 1126 |
| 470 | 20250214 | 105200 | 15290254000 | 816000 | 817000 | 817000 | 816000 | 23 |
| 471 | 20250214 | 105100 | 15271475000 | 816000 | 817000 | 817000 | 816000 | 25 |
| 472 | 20250214 | 105000 | 15251054000 | 817000 | 817000 | 817000 | 816000 | 120 |
| 473 | 20250214 | 104900 | 15153016000 | 817000 | 817000 | 817000 | 816000 | 17 |
| 474 | 20250214 | 104800 | 15139134000 | 817000 | 816000 | 817000 | 816000 | 44 |
| 475 | 20250214 | 104700 | 15103199000 | 816000 | 816000 | 817000 | 816000 | 38 |
| 476 | 20250214 | 104600 | 15072181000 | 817000 | 816000 | 817000 | 816000 | 273 |
| 477 | 20250214 | 104500 | 14849343000 | 816000 | 816000 | 817000 | 816000 | 73 |
| 478 | 20250214 | 104400 | 14789762000 | 816000 | 815000 | 816000 | 815000 | 79 |
| 479 | 20250214 | 104300 | 14725302000 | 816000 | 815000 | 816000 | 815000 | 18 |
| 480 | 20250214 | 104200 | 14710620000 | 815000 | 815000 | 816000 | 815000 | 48 |
| 481 | 20250214 | 104100 | 14671468000 | 815000 | 816000 | 816000 | 815000 | 30 |
| 482 | 20250214 | 104000 | 14646999000 | 816000 | 815000 | 817000 | 815000 | 39 |
| 483 | 20250214 | 103900 | 14615170000 | 816000 | 815000 | 816000 | 815000 | 238 |
| 484 | 20250214 | 103800 | 14420979000 | 815000 | 816000 | 817000 | 815000 | 149 |
| 485 | 20250214 | 103700 | 14299385000 | 817000 | 816000 | 817000 | 815000 | 165 |
| 486 | 20250214 | 103600 | 14164746000 | 816000 | 816000 | 816000 | 815000 | 66 |
| 487 | 20250214 | 103500 | 14110891000 | 816000 | 814000 | 816000 | 814000 | 292 |
| 488 | 20250214 | 103400 | 13872867000 | 814000 | 814000 | 815000 | 814000 | 33 |
| 489 | 20250214 | 103300 | 13845993000 | 814000 | 813000 | 815000 | 813000 | 38 |
| 490 | 20250214 | 103200 | 13815055000 | 812000 | 815000 | 815000 | 809000 | 579 |
| 491 | 20250214 | 103100 | 13345517000 | 814000 | 813000 | 814000 | 813000 | 95 |
| 492 | 20250214 | 103000 | 13268212000 | 814000 | 813000 | 814000 | 812000 | 163 |
| 493 | 20250214 | 102900 | 13135696000 | 812000 | 812000 | 812000 | 812000 | 23 |
| 494 | 20250214 | 102800 | 13117020000 | 812000 | 812000 | 813000 | 812000 | 15 |
| 495 | 20250214 | 102700 | 13104838000 | 812000 | 812000 | 813000 | 812000 | 21 |
| 496 | 20250214 | 102600 | 13087775000 | 813000 | 812000 | 813000 | 812000 | 38 |
| 497 | 20250214 | 102500 | 13056894000 | 813000 | 813000 | 813000 | 811000 | 13 |
| 498 | 20250214 | 102400 | 13046336000 | 811000 | 812000 | 812000 | 811000 | 58 |
| 499 | 20250214 | 102300 | 12999254000 | 811000 | 811000 | 813000 | 811000 | 50 |
| 500 | 20250214 | 102200 | 12958683000 | 811000 | 812000 | 812000 | 811000 | 81 |
| 501 | 20250214 | 102100 | 12892916000 | 812000 | 814000 | 814000 | 811000 | 94 |
| 502 | 20250214 | 102000 | 12816598000 | 812000 | 814000 | 814000 | 812000 | 37 |
| 503 | 20250214 | 101900 | 12786518000 | 813000 | 813000 | 814000 | 812000 | 91 |
| 504 | 20250214 | 101800 | 12712516000 | 813000 | 813000 | 814000 | 812000 | 135 |
| 505 | 20250214 | 101700 | 12602710000 | 813000 | 813000 | 813000 | 812000 | 25 |
| 506 | 20250214 | 101600 | 12582386000 | 813000 | 812000 | 813000 | 812000 | 81 |
| 507 | 20250214 | 101500 | 12516542000 | 815000 | 814000 | 815000 | 813000 | 36 |
| 508 | 20250214 | 101400 | 12487236000 | 815000 | 812000 | 815000 | 812000 | 29 |
| 509 | 20250214 | 101300 | 12463636000 | 811000 | 815000 | 815000 | 811000 | 112 |
| 510 | 20250214 | 101200 | 12372673000 | 813000 | 812000 | 815000 | 812000 | 174 |
| 511 | 20250214 | 101100 | 12231242000 | 813000 | 812000 | 813000 | 812000 | 4 |
| 512 | 20250214 | 101000 | 12227991000 | 812000 | 813000 | 814000 | 811000 | 42 |
| 513 | 20250214 | 100900 | 12193857000 | 814000 | 812000 | 814000 | 812000 | 30 |
| 514 | 20250214 | 100800 | 12169471000 | 812000 | 812000 | 813000 | 811000 | 90 |
| 515 | 20250214 | 100700 | 12096407000 | 812000 | 812000 | 813000 | 812000 | 45 |
| 516 | 20250214 | 100600 | 12059851000 | 812000 | 814000 | 814000 | 812000 | 93 |
| 517 | 20250214 | 100500 | 11984239000 | 813000 | 814000 | 816000 | 813000 | 109 |
| 518 | 20250214 | 100400 | 11895491000 | 816000 | 815000 | 816000 | 814000 | 102 |
| 519 | 20250214 | 100300 | 11812346000 | 815000 | 814000 | 816000 | 814000 | 59 |
| 520 | 20250214 | 100200 | 11764284000 | 814000 | 817000 | 818000 | 814000 | 553 |
| 521 | 20250214 | 100100 | 11312502000 | 817000 | 817000 | 818000 | 816000 | 351 |
| 522 | 20250214 | 100000 | 11025726000 | 816000 | 816000 | 817000 | 816000 | 561 |
| 523 | 20250214 | 095900 | 10567456000 | 816000 | 816000 | 817000 | 816000 | 104 |
| 524 | 20250214 | 095800 | 10482575000 | 816000 | 816000 | 817000 | 816000 | 104 |
| 525 | 20250214 | 095700 | 10397708000 | 817000 | 813000 | 817000 | 812000 | 630 |
| 526 | 20250214 | 095600 | 9884338000 | 813000 | 813000 | 814000 | 813000 | 128 |
| 527 | 20250214 | 095500 | 9780261000 | 813000 | 814000 | 815000 | 813000 | 229 |
| 528 | 20250214 | 095400 | 9593860000 | 814000 | 814000 | 815000 | 813000 | 242 |
| 529 | 20250214 | 095300 | 9396811000 | 813000 | 813000 | 814000 | 813000 | 71 |
| 530 | 20250214 | 095200 | 9339070000 | 813000 | 815000 | 815000 | 813000 | 160 |
| 531 | 20250214 | 095100 | 9208832000 | 815000 | 815000 | 816000 | 814000 | 140 |
| 532 | 20250214 | 095000 | 9094718000 | 816000 | 814000 | 816000 | 814000 | 181 |
| 533 | 20250214 | 094900 | 8947192000 | 814000 | 815000 | 815000 | 813000 | 159 |
| 534 | 20250214 | 094800 | 8817799000 | 814000 | 815000 | 816000 | 813000 | 153 |
| 535 | 20250214 | 094700 | 8693205000 | 815000 | 816000 | 817000 | 815000 | 221 |
| 536 | 20250214 | 094600 | 8512838000 | 816000 | 815000 | 817000 | 811000 | 1149 |
| 537 | 20250214 | 094500 | 7576633000 | 815000 | 811000 | 815000 | 810000 | 1146 |
| 538 | 20250214 | 094400 | 6644734000 | 810000 | 806000 | 811000 | 806000 | 415 |
| 539 | 20250214 | 094300 | 6309363000 | 806000 | 806000 | 807000 | 806000 | 55 |
| 540 | 20250214 | 094200 | 6265022000 | 807000 | 806000 | 807000 | 806000 | 37 |
| 541 | 20250214 | 094100 | 6235198000 | 806000 | 807000 | 807000 | 806000 | 64 |
| 542 | 20250214 | 094000 | 6183568000 | 807000 | 806000 | 808000 | 806000 | 37 |
| 543 | 20250214 | 093900 | 6153700000 | 808000 | 805000 | 808000 | 805000 | 51 |
| 544 | 20250214 | 093800 | 6112596000 | 805000 | 806000 | 807000 | 805000 | 97 |
| 545 | 20250214 | 093700 | 6034446000 | 808000 | 807000 | 808000 | 806000 | 90 |
| 546 | 20250214 | 093600 | 5961860000 | 807000 | 806000 | 808000 | 806000 | 36 |
| 547 | 20250214 | 093500 | 5932808000 | 808000 | 806000 | 808000 | 806000 | 15 |
| 548 | 20250214 | 093400 | 5920706000 | 806000 | 808000 | 809000 | 806000 | 197 |
| 549 | 20250214 | 093300 | 5761783000 | 807000 | 806000 | 807000 | 806000 | 184 |
| 550 | 20250214 | 093200 | 5613405000 | 806000 | 807000 | 808000 | 806000 | 71 |
| 551 | 20250214 | 093100 | 5556101000 | 807000 | 807000 | 808000 | 806000 | 141 |
| 552 | 20250214 | 093000 | 5442380000 | 807000 | 806000 | 810000 | 806000 | 74 |
| 553 | 20250214 | 092900 | 5382668000 | 806000 | 807000 | 809000 | 806000 | 121 |
| 554 | 20250214 | 092800 | 5284992000 | 806000 | 807000 | 807000 | 806000 | 179 |
| 555 | 20250214 | 092700 | 5140595000 | 807000 | 809000 | 810000 | 807000 | 830 |
| 556 | 20250214 | 092600 | 4469570000 | 809000 | 809000 | 810000 | 809000 | 61 |
| 557 | 20250214 | 092500 | 4420183000 | 810000 | 810000 | 810000 | 809000 | 142 |
| 558 | 20250214 | 092400 | 4305177000 | 810000 | 811000 | 811000 | 810000 | 72 |
| 559 | 20250214 | 092300 | 4246849000 | 811000 | 812000 | 812000 | 811000 | 81 |
| 560 | 20250214 | 092200 | 4181144000 | 811000 | 811000 | 812000 | 810000 | 182 |
| 561 | 20250214 | 092100 | 4033564000 | 812000 | 811000 | 812000 | 811000 | 55 |
| 562 | 20250214 | 092000 | 3988948000 | 812000 | 809000 | 812000 | 809000 | 85 |
| 563 | 20250214 | 091900 | 3920036000 | 810000 | 809000 | 811000 | 809000 | 82 |
| 564 | 20250214 | 091800 | 3853656000 | 808000 | 811000 | 811000 | 808000 | 73 |
| 565 | 20250214 | 091700 | 3794584000 | 808000 | 808000 | 811000 | 807000 | 181 |
| 566 | 20250214 | 091600 | 3648229000 | 807000 | 808000 | 811000 | 807000 | 45 |
| 567 | 20250214 | 091500 | 3611837000 | 807000 | 812000 | 813000 | 807000 | 484 |
| 568 | 20250214 | 091400 | 3219943000 | 813000 | 814000 | 815000 | 813000 | 524 |
| 569 | 20250214 | 091300 | 2793418000 | 814000 | 813000 | 814000 | 812000 | 303 |
| 570 | 20250214 | 091200 | 2547120000 | 812000 | 810000 | 813000 | 809000 | 324 |
| 571 | 20250214 | 091100 | 2284213000 | 810000 | 808000 | 811000 | 808000 | 280 |
| 572 | 20250214 | 091000 | 2057596000 | 807000 | 808000 | 809000 | 807000 | 85 |
| 573 | 20250214 | 090900 | 1988967000 | 809000 | 807000 | 809000 | 807000 | 82 |
| 574 | 20250214 | 090800 | 1922738000 | 807000 | 804000 | 807000 | 804000 | 87 |
| 575 | 20250214 | 090700 | 1852632000 | 803000 | 808000 | 809000 | 803000 | 300 |
| 576 | 20250214 | 090600 | 1610841000 | 808000 | 810000 | 810000 | 808000 | 367 |
| 577 | 20250214 | 090500 | 1313995000 | 809000 | 809000 | 810000 | 809000 | 114 |
| 578 | 20250214 | 090400 | 1221723000 | 809000 | 812000 | 812000 | 808000 | 244 |
| 579 | 20250214 | 090300 | 1024067000 | 811000 | 808000 | 812000 | 808000 | 371 |
| 580 | 20250214 | 090200 | 723730000 | 808000 | 809000 | 809000 | 807000 | 95 |
| 581 | 20250214 | 090100 | 646974000 | 809000 | 806000 | 809000 | 805000 | 257 |
| 582 | 20250214 | 090000 | 439619000 | 807000 | 803000 | 807000 | 803000 | 547 |