37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 192500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 25456 |
| 3 | 20250204 | 192400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 4 | 20250204 | 192300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 5 | 20250204 | 192200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 6 | 20250204 | 192100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 7 | 20250204 | 192000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 8 | 20250204 | 191900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 9 | 20250204 | 191800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 10 | 20250204 | 191700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 11 | 20250204 | 191600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 12 | 20250204 | 191500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 13 | 20250204 | 191400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 14 | 20250204 | 191300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 15 | 20250204 | 191200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 16 | 20250204 | 191100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 17 | 20250204 | 191000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 18 | 20250204 | 190900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 19 | 20250204 | 190800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 20 | 20250204 | 190700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 21 | 20250204 | 190600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 22 | 20250204 | 190500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 23 | 20250204 | 190400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 24 | 20250204 | 190300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 25 | 20250204 | 190200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 26 | 20250204 | 190100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 27 | 20250204 | 190000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 28 | 20250204 | 185900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 29 | 20250204 | 185800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 30 | 20250204 | 185700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 31 | 20250204 | 185600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 32 | 20250204 | 185500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 25456 |
| 33 | 20250204 | 185400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 34 | 20250204 | 185300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 35 | 20250204 | 185200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 36 | 20250204 | 185100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 37 | 20250204 | 185000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 38 | 20250204 | 184900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 39 | 20250204 | 184800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 40 | 20250204 | 184700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 41 | 20250204 | 184600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 42 | 20250204 | 184500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 43 | 20250204 | 184400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 44 | 20250204 | 184300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 45 | 20250204 | 184200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 46 | 20250204 | 184100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 47 | 20250204 | 184000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 48 | 20250204 | 183900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 49 | 20250204 | 183800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 50 | 20250204 | 183700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 51 | 20250204 | 183600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 52 | 20250204 | 183500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 53 | 20250204 | 183400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 54 | 20250204 | 183300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 55 | 20250204 | 183200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 56 | 20250204 | 183100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 57 | 20250204 | 183000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 58 | 20250204 | 182900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 59 | 20250204 | 182800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 60 | 20250204 | 182700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 61 | 20250204 | 182600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 62 | 20250204 | 182500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 25456 |
| 63 | 20250204 | 182400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 64 | 20250204 | 182300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 65 | 20250204 | 182200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 66 | 20250204 | 182100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 67 | 20250204 | 182000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 68 | 20250204 | 181900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 69 | 20250204 | 181800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 70 | 20250204 | 181700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 71 | 20250204 | 181600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 72 | 20250204 | 181500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 73 | 20250204 | 181400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 74 | 20250204 | 181300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 75 | 20250204 | 181200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 76 | 20250204 | 181100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 77 | 20250204 | 181000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 78 | 20250204 | 180900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 79 | 20250204 | 180800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 80 | 20250204 | 180700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 81 | 20250204 | 180600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 82 | 20250204 | 180500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 83 | 20250204 | 180400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 84 | 20250204 | 180300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 85 | 20250204 | 180200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 86 | 20250204 | 180100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 87 | 20250204 | 180000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 88 | 20250204 | 175900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 89 | 20250204 | 175800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 90 | 20250204 | 175700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 91 | 20250204 | 175600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 92 | 20250204 | 175500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 25456 |
| 93 | 20250204 | 175400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 94 | 20250204 | 175300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 95 | 20250204 | 175200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 96 | 20250204 | 175100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 97 | 20250204 | 175000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 98 | 20250204 | 174900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 99 | 20250204 | 174800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 100 | 20250204 | 174700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 101 | 20250204 | 174600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 102 | 20250204 | 174500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 103 | 20250204 | 174400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 104 | 20250204 | 174300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 105 | 20250204 | 174200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 106 | 20250204 | 174100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 107 | 20250204 | 174000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 108 | 20250204 | 173900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 109 | 20250204 | 173800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 110 | 20250204 | 173700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 111 | 20250204 | 173600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 112 | 20250204 | 173500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 113 | 20250204 | 173400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 114 | 20250204 | 173300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 115 | 20250204 | 173200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 116 | 20250204 | 173100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 117 | 20250204 | 173000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 118 | 20250204 | 172900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 119 | 20250204 | 172800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 120 | 20250204 | 172700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 121 | 20250204 | 172600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 122 | 20250204 | 172500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 25456 |
| 123 | 20250204 | 172400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 124 | 20250204 | 172300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 125 | 20250204 | 172200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 126 | 20250204 | 172100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 127 | 20250204 | 172000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 128 | 20250204 | 171900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 129 | 20250204 | 171800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 130 | 20250204 | 171700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 131 | 20250204 | 171600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 132 | 20250204 | 171500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 133 | 20250204 | 171400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 134 | 20250204 | 171300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 135 | 20250204 | 171200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 136 | 20250204 | 171100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 137 | 20250204 | 171000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 138 | 20250204 | 170900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 139 | 20250204 | 170800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 140 | 20250204 | 170700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 141 | 20250204 | 170600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 142 | 20250204 | 170500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 143 | 20250204 | 170400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 144 | 20250204 | 170300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 145 | 20250204 | 170200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 146 | 20250204 | 170100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 147 | 20250204 | 170000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 148 | 20250204 | 165900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 149 | 20250204 | 165800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 150 | 20250204 | 165700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 151 | 20250204 | 165600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 152 | 20250204 | 165500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 25456 |
| 153 | 20250204 | 165400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 154 | 20250204 | 165300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 155 | 20250204 | 165200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 156 | 20250204 | 165100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 157 | 20250204 | 165000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 158 | 20250204 | 164900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 159 | 20250204 | 164800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 160 | 20250204 | 164700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 161 | 20250204 | 164600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 162 | 20250204 | 164500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 163 | 20250204 | 164400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 164 | 20250204 | 164300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 165 | 20250204 | 164200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 166 | 20250204 | 164100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 167 | 20250204 | 164000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 168 | 20250204 | 163900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 169 | 20250204 | 163800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 170 | 20250204 | 163700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 171 | 20250204 | 163600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 172 | 20250204 | 163500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 173 | 20250204 | 163400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 174 | 20250204 | 163300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 175 | 20250204 | 163200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 176 | 20250204 | 163100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 177 | 20250204 | 163000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 178 | 20250204 | 162900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 179 | 20250204 | 162800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 180 | 20250204 | 162700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 181 | 20250204 | 162600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 182 | 20250204 | 162500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 25456 |
| 183 | 20250204 | 162400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 184 | 20250204 | 162300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 185 | 20250204 | 162200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 186 | 20250204 | 162100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 187 | 20250204 | 162000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 188 | 20250204 | 161900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 189 | 20250204 | 161800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 190 | 20250204 | 161700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 191 | 20250204 | 161600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 192 | 20250204 | 161500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 193 | 20250204 | 161400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 194 | 20250204 | 161300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 195 | 20250204 | 161200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 196 | 20250204 | 161100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 197 | 20250204 | 161000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 198 | 20250204 | 160900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 199 | 20250204 | 160800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 200 | 20250204 | 160700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 201 | 20250204 | 160600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 202 | 20250204 | 160500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 203 | 20250204 | 160400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 204 | 20250204 | 160300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 205 | 20250204 | 160200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 206 | 20250204 | 160100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 207 | 20250204 | 160000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 208 | 20250204 | 155900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 209 | 20250204 | 155800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 210 | 20250204 | 155700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 211 | 20250204 | 155600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 212 | 20250204 | 155500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 25456 |
| 213 | 20250204 | 155400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 214 | 20250204 | 155300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 215 | 20250204 | 155200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 216 | 20250204 | 155100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 217 | 20250204 | 155000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 218 | 20250204 | 154900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 219 | 20250204 | 154800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 220 | 20250204 | 154700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 221 | 20250204 | 154600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 222 | 20250204 | 154500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 223 | 20250204 | 154400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 224 | 20250204 | 154300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 225 | 20250204 | 154200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 226 | 20250204 | 154100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 227 | 20250204 | 154000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 228 | 20250204 | 153900 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 229 | 20250204 | 153800 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 230 | 20250204 | 153700 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 231 | 20250204 | 153600 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 232 | 20250204 | 153500 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 233 | 20250204 | 153400 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 234 | 20250204 | 153300 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 235 | 20250204 | 153200 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 236 | 20250204 | 153100 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 237 | 20250204 | 153000 | 124624280500 | 106100 | 106100 | 106100 | 106100 | 25456 |
| 238 | 20250204 | 152900 | 121923398900 | 106200 | 106200 | 106200 | 106200 | 0 |
| 239 | 20250204 | 152800 | 121923398900 | 106200 | 106200 | 106200 | 106200 | 0 |
| 240 | 20250204 | 152700 | 121923398900 | 106200 | 106200 | 106200 | 106200 | 0 |
| 241 | 20250204 | 152600 | 121923398900 | 106200 | 106200 | 106200 | 106200 | 0 |
| 242 | 20250204 | 152500 | 121923398900 | 106200 | 106200 | 106200 | 106200 | 0 |
| 243 | 20250204 | 152400 | 121923398900 | 106200 | 106200 | 106200 | 106200 | 0 |
| 244 | 20250204 | 152300 | 121923398900 | 106200 | 106200 | 106200 | 106200 | 0 |
| 245 | 20250204 | 152200 | 121923398900 | 106200 | 106200 | 106200 | 106200 | 0 |
| 246 | 20250204 | 152100 | 121923398900 | 106200 | 106200 | 106200 | 106200 | 0 |
| 247 | 20250204 | 152000 | 121923398900 | 106200 | 106200 | 106200 | 106200 | 0 |
| 248 | 20250204 | 151900 | 121923398900 | 106200 | 106100 | 106200 | 106000 | 3570 |
| 249 | 20250204 | 151800 | 121544558100 | 106100 | 106000 | 106100 | 105900 | 2731 |
| 250 | 20250204 | 151700 | 121255124300 | 106000 | 106100 | 106200 | 105900 | 4825 |
| 251 | 20250204 | 151600 | 120743553000 | 106100 | 106100 | 106200 | 106000 | 2461 |
| 252 | 20250204 | 151500 | 120482388900 | 106200 | 106400 | 106500 | 106100 | 4628 |
| 253 | 20250204 | 151400 | 119990431400 | 106500 | 106500 | 106500 | 106400 | 878 |
| 254 | 20250204 | 151300 | 119896970100 | 106500 | 106400 | 106500 | 106300 | 1398 |
| 255 | 20250204 | 151200 | 119748235700 | 106400 | 106400 | 106400 | 106300 | 1646 |
| 256 | 20250204 | 151100 | 119573139300 | 106400 | 106300 | 106400 | 106200 | 508 |
| 257 | 20250204 | 151000 | 119519135700 | 106400 | 106100 | 106400 | 106100 | 3437 |
| 258 | 20250204 | 150900 | 119154136500 | 106100 | 106000 | 106200 | 106000 | 1223 |
| 259 | 20250204 | 150800 | 119024376400 | 106100 | 106100 | 106100 | 106000 | 779 |
| 260 | 20250204 | 150700 | 118941772300 | 106000 | 105900 | 106000 | 105800 | 6841 |
| 261 | 20250204 | 150600 | 118216888000 | 105900 | 105900 | 106000 | 105900 | 1730 |
| 262 | 20250204 | 150500 | 118033663500 | 105900 | 106000 | 106100 | 105800 | 5939 |
| 263 | 20250204 | 150400 | 117404459900 | 106100 | 106000 | 106100 | 106000 | 1691 |
| 264 | 20250204 | 150300 | 117225119800 | 106000 | 106200 | 106300 | 106000 | 6085 |
| 265 | 20250204 | 150200 | 116579574200 | 106200 | 106200 | 106300 | 106100 | 1633 |
| 266 | 20250204 | 150100 | 116406150600 | 106200 | 106100 | 106200 | 106100 | 1207 |
| 267 | 20250204 | 150000 | 116278056500 | 106200 | 106000 | 106200 | 106000 | 2727 |
| 268 | 20250204 | 145900 | 115988690400 | 106100 | 106100 | 106100 | 106000 | 5359 |
| 269 | 20250204 | 145800 | 115420536500 | 106100 | 106100 | 106200 | 106000 | 5669 |
| 270 | 20250204 | 145700 | 114819024000 | 106200 | 106200 | 106400 | 106200 | 6032 |
| 271 | 20250204 | 145600 | 114178004300 | 106200 | 106400 | 106500 | 106200 | 2841 |
| 272 | 20250204 | 145500 | 113875883200 | 106500 | 106500 | 106600 | 106400 | 1807 |
| 273 | 20250204 | 145400 | 113683473000 | 106500 | 106500 | 106600 | 106500 | 887 |
| 274 | 20250204 | 145300 | 113588973100 | 106500 | 106700 | 106700 | 106500 | 2482 |
| 275 | 20250204 | 145200 | 113324585500 | 106700 | 106500 | 106700 | 106500 | 1043 |
| 276 | 20250204 | 145100 | 113213422600 | 106600 | 106500 | 106700 | 106500 | 1856 |
| 277 | 20250204 | 145000 | 113015581900 | 106500 | 106800 | 106800 | 106500 | 1552 |
| 278 | 20250204 | 144900 | 112850106200 | 106700 | 106700 | 106800 | 106600 | 2285 |
| 279 | 20250204 | 144800 | 112606412100 | 106700 | 106700 | 106700 | 106600 | 1463 |
| 280 | 20250204 | 144700 | 112450330700 | 106700 | 106700 | 106700 | 106600 | 1192 |
| 281 | 20250204 | 144600 | 112323200700 | 106700 | 106800 | 106800 | 106600 | 625 |
| 282 | 20250204 | 144500 | 112256517000 | 106700 | 106700 | 106800 | 106700 | 922 |
| 283 | 20250204 | 144400 | 112158126300 | 106700 | 106800 | 106800 | 106700 | 773 |
| 284 | 20250204 | 144300 | 112075628600 | 106700 | 106700 | 106800 | 106600 | 1613 |
| 285 | 20250204 | 144200 | 111903535000 | 106600 | 106600 | 106700 | 106600 | 623 |
| 286 | 20250204 | 144100 | 111837085000 | 106600 | 106600 | 106800 | 106600 | 678 |
| 287 | 20250204 | 144000 | 111764785800 | 106600 | 106600 | 106800 | 106600 | 923 |
| 288 | 20250204 | 143900 | 111666291300 | 106700 | 106700 | 106800 | 106600 | 1068 |
| 289 | 20250204 | 143800 | 111552300200 | 106700 | 106800 | 106800 | 106700 | 941 |
| 290 | 20250204 | 143700 | 111451830800 | 106800 | 106800 | 106900 | 106700 | 948 |
| 291 | 20250204 | 143600 | 111350604600 | 106800 | 106800 | 106900 | 106700 | 821 |
| 292 | 20250204 | 143500 | 111262934200 | 106700 | 106600 | 106800 | 106600 | 645 |
| 293 | 20250204 | 143400 | 111194113200 | 106600 | 106800 | 106900 | 106500 | 3186 |
| 294 | 20250204 | 143300 | 110854269800 | 106800 | 106900 | 106900 | 106700 | 694 |
| 295 | 20250204 | 143200 | 110780156900 | 106700 | 106800 | 106900 | 106700 | 1656 |
| 296 | 20250204 | 143100 | 110603326600 | 106800 | 106600 | 106800 | 106600 | 668 |
| 297 | 20250204 | 143000 | 110532051500 | 106600 | 106700 | 106700 | 106500 | 954 |
| 298 | 20250204 | 142900 | 110430360900 | 106500 | 106800 | 106900 | 106500 | 2805 |
| 299 | 20250204 | 142800 | 110130962400 | 106800 | 106400 | 106800 | 106400 | 1627 |
| 300 | 20250204 | 142700 | 109957557800 | 106400 | 106500 | 106500 | 106400 | 1593 |
| 301 | 20250204 | 142600 | 109787935400 | 106400 | 106600 | 106600 | 106400 | 1240 |
| 302 | 20250204 | 142500 | 109655869600 | 106500 | 106500 | 106900 | 106400 | 2556 |
| 303 | 20250204 | 142400 | 109383295200 | 106500 | 106200 | 106700 | 106200 | 3557 |
| 304 | 20250204 | 142300 | 109004760300 | 106200 | 106200 | 106300 | 106100 | 1376 |
| 305 | 20250204 | 142200 | 108858648500 | 106200 | 106300 | 106400 | 106200 | 1914 |
| 306 | 20250204 | 142100 | 108655249600 | 106400 | 106200 | 106400 | 106100 | 1187 |
| 307 | 20250204 | 142000 | 108529069500 | 106100 | 106000 | 106200 | 106000 | 1325 |
| 308 | 20250204 | 141900 | 108388510000 | 106100 | 106100 | 106200 | 106000 | 5491 |
| 309 | 20250204 | 141800 | 107806228000 | 106100 | 106200 | 106300 | 106000 | 5231 |
| 310 | 20250204 | 141700 | 107251198800 | 106300 | 106200 | 106300 | 106100 | 3008 |
| 311 | 20250204 | 141600 | 106931797000 | 106300 | 106500 | 106500 | 106200 | 2759 |
| 312 | 20250204 | 141500 | 106638420100 | 106500 | 106600 | 106700 | 106400 | 2190 |
| 313 | 20250204 | 141400 | 106405128800 | 106600 | 106500 | 106700 | 106500 | 768 |
| 314 | 20250204 | 141300 | 106323275400 | 106500 | 106500 | 106600 | 106400 | 1079 |
| 315 | 20250204 | 141200 | 106208353600 | 106400 | 106400 | 106500 | 106400 | 860 |
| 316 | 20250204 | 141100 | 106116807300 | 106400 | 106400 | 106500 | 106300 | 1324 |
| 317 | 20250204 | 141000 | 105975872500 | 106400 | 106400 | 106600 | 106200 | 656 |
| 318 | 20250204 | 140900 | 105906081900 | 106300 | 106300 | 106500 | 106200 | 3115 |
| 319 | 20250204 | 140800 | 105574992900 | 106300 | 106700 | 106900 | 106300 | 1223 |
| 320 | 20250204 | 140700 | 105444755700 | 106700 | 106200 | 106700 | 106200 | 3499 |
| 321 | 20250204 | 140600 | 105072719400 | 106300 | 106400 | 106600 | 106300 | 5155 |
| 322 | 20250204 | 140500 | 104524301200 | 106400 | 107000 | 107100 | 106400 | 15021 |
| 323 | 20250204 | 140400 | 102919227100 | 107000 | 107200 | 107200 | 107000 | 8864 |
| 324 | 20250204 | 140300 | 101970102500 | 107200 | 107200 | 107300 | 107100 | 853 |
| 325 | 20250204 | 140200 | 101878686700 | 107300 | 107300 | 107300 | 107200 | 1339 |
| 326 | 20250204 | 140100 | 101735100400 | 107300 | 107200 | 107300 | 107200 | 687 |
| 327 | 20250204 | 140000 | 101661426600 | 107300 | 107300 | 107300 | 107100 | 2148 |
| 328 | 20250204 | 135900 | 101431134600 | 107200 | 107200 | 107400 | 107200 | 1546 |
| 329 | 20250204 | 135800 | 101265313300 | 107200 | 107200 | 107200 | 107100 | 1104 |
| 330 | 20250204 | 135700 | 101147007500 | 107200 | 107300 | 107300 | 107100 | 2610 |
| 331 | 20250204 | 135600 | 100867218700 | 107300 | 107200 | 107300 | 107200 | 637 |
| 332 | 20250204 | 135500 | 100798896100 | 107300 | 107200 | 107400 | 107200 | 980 |
| 333 | 20250204 | 135400 | 100693755100 | 107200 | 107400 | 107400 | 107200 | 1616 |
| 334 | 20250204 | 135300 | 100520418900 | 107300 | 107300 | 107400 | 107300 | 412 |
| 335 | 20250204 | 135200 | 100476200000 | 107300 | 107300 | 107400 | 107200 | 800 |
| 336 | 20250204 | 135100 | 100390375000 | 107300 | 107400 | 107400 | 107200 | 2863 |
| 337 | 20250204 | 135000 | 100083115900 | 107400 | 107500 | 107600 | 107400 | 2035 |
| 338 | 20250204 | 134900 | 99864459600 | 107500 | 107500 | 107600 | 107500 | 347 |
| 339 | 20250204 | 134800 | 99827152500 | 107500 | 107500 | 107600 | 107500 | 483 |
| 340 | 20250204 | 134700 | 99775222400 | 107500 | 107600 | 107600 | 107500 | 604 |
| 341 | 20250204 | 134600 | 99710283200 | 107600 | 107500 | 107600 | 107500 | 809 |
| 342 | 20250204 | 134500 | 99623278500 | 107500 | 107600 | 107600 | 107500 | 821 |
| 343 | 20250204 | 134400 | 99534997600 | 107500 | 107500 | 107700 | 107500 | 441 |
| 344 | 20250204 | 134300 | 99487571400 | 107700 | 107600 | 107700 | 107500 | 488 |
| 345 | 20250204 | 134200 | 99435076600 | 107700 | 107500 | 107700 | 107400 | 1025 |
| 346 | 20250204 | 134100 | 99324883500 | 107400 | 107600 | 107600 | 107400 | 1732 |
| 347 | 20250204 | 134000 | 99138719900 | 107600 | 107600 | 107800 | 107500 | 1488 |
| 348 | 20250204 | 133900 | 98978579500 | 107700 | 107600 | 107700 | 107600 | 413 |
| 349 | 20250204 | 133800 | 98934134100 | 107700 | 107500 | 107700 | 107500 | 1573 |
| 350 | 20250204 | 133700 | 98764878300 | 107500 | 107600 | 107600 | 107500 | 455 |
| 351 | 20250204 | 133600 | 98715949100 | 107500 | 107600 | 107700 | 107500 | 1631 |
| 352 | 20250204 | 133500 | 98540497400 | 107700 | 107800 | 107800 | 107600 | 619 |
| 353 | 20250204 | 133400 | 98473855900 | 107700 | 107900 | 107900 | 107600 | 2044 |
| 354 | 20250204 | 133300 | 98253663800 | 107900 | 107800 | 107900 | 107800 | 261 |
| 355 | 20250204 | 133200 | 98225519300 | 107800 | 107800 | 107900 | 107800 | 674 |
| 356 | 20250204 | 133100 | 98152808800 | 108000 | 108000 | 108000 | 107800 | 953 |
| 357 | 20250204 | 133000 | 98049980200 | 108000 | 108100 | 108100 | 107900 | 1844 |
| 358 | 20250204 | 132900 | 97850899000 | 108000 | 108000 | 108100 | 107900 | 1790 |
| 359 | 20250204 | 132800 | 97657611400 | 108000 | 107900 | 108000 | 107900 | 344 |
| 360 | 20250204 | 132700 | 97620472100 | 108000 | 108000 | 108000 | 107900 | 248 |
| 361 | 20250204 | 132600 | 97593703000 | 108000 | 107600 | 108000 | 107600 | 1148 |
| 362 | 20250204 | 132500 | 97469901300 | 107600 | 107600 | 107700 | 107500 | 3559 |
| 363 | 20250204 | 132400 | 97086978200 | 107600 | 107600 | 107600 | 107500 | 586 |
| 364 | 20250204 | 132300 | 97023974500 | 107600 | 107600 | 107600 | 107500 | 372 |
| 365 | 20250204 | 132200 | 96983971800 | 107600 | 107400 | 107600 | 107400 | 773 |
| 366 | 20250204 | 132100 | 96900888700 | 107500 | 107600 | 107600 | 107500 | 4212 |
| 367 | 20250204 | 132000 | 96447911300 | 107700 | 107700 | 107800 | 107600 | 924 |
| 368 | 20250204 | 131900 | 96348430000 | 107700 | 107700 | 107800 | 107700 | 676 |
| 369 | 20250204 | 131800 | 96275614900 | 107800 | 107800 | 107900 | 107700 | 894 |
| 370 | 20250204 | 131700 | 96179311200 | 107800 | 107700 | 107900 | 107700 | 1558 |
| 371 | 20250204 | 131600 | 96011419600 | 107700 | 107800 | 107800 | 107700 | 1540 |
| 372 | 20250204 | 131500 | 95845554000 | 107800 | 107700 | 107800 | 107700 | 675 |
| 373 | 20250204 | 131400 | 95772825200 | 107700 | 107800 | 107800 | 107700 | 610 |
| 374 | 20250204 | 131300 | 95707091100 | 107800 | 107900 | 108000 | 107700 | 3528 |
| 375 | 20250204 | 131200 | 95326530400 | 108000 | 108300 | 108300 | 107900 | 2886 |
| 376 | 20250204 | 131100 | 95014603900 | 108200 | 108200 | 108300 | 108200 | 454 |
| 377 | 20250204 | 131000 | 94965462400 | 108300 | 108200 | 108300 | 108200 | 457 |
| 378 | 20250204 | 130900 | 94916011000 | 108200 | 108200 | 108400 | 108100 | 1365 |
| 379 | 20250204 | 130800 | 94768256700 | 108300 | 108200 | 108300 | 108100 | 1001 |
| 380 | 20250204 | 130700 | 94659901100 | 108100 | 108000 | 108200 | 108000 | 1389 |
| 381 | 20250204 | 130600 | 94509851200 | 108100 | 108100 | 108200 | 108000 | 381 |
| 382 | 20250204 | 130500 | 94468664200 | 108200 | 108300 | 108300 | 108000 | 2059 |
| 383 | 20250204 | 130400 | 94246240000 | 108300 | 108100 | 108300 | 108000 | 1229 |
| 384 | 20250204 | 130300 | 94113427400 | 108100 | 107800 | 108800 | 107800 | 2875 |
| 385 | 20250204 | 130200 | 93802230100 | 107900 | 107700 | 107900 | 107700 | 1408 |
| 386 | 20250204 | 130100 | 93650444700 | 107700 | 107800 | 107800 | 107700 | 615 |
| 387 | 20250204 | 130000 | 93584192300 | 107700 | 107800 | 107800 | 107700 | 515 |
| 388 | 20250204 | 125900 | 93528707200 | 107800 | 107800 | 107800 | 107700 | 391 |
| 389 | 20250204 | 125800 | 93486574700 | 107700 | 107900 | 107900 | 107700 | 986 |
| 390 | 20250204 | 125700 | 93380303000 | 107900 | 108000 | 108000 | 107800 | 955 |
| 391 | 20250204 | 125600 | 93277263600 | 108000 | 108000 | 108100 | 107900 | 1622 |
| 392 | 20250204 | 125500 | 93102059700 | 108000 | 107900 | 108100 | 107800 | 740 |
| 393 | 20250204 | 125400 | 93022157600 | 107800 | 107800 | 108000 | 107700 | 794 |
| 394 | 20250204 | 125300 | 92936519900 | 107800 | 107700 | 107900 | 107600 | 2437 |
| 395 | 20250204 | 125200 | 92674021400 | 107700 | 107800 | 107800 | 107400 | 3737 |
| 396 | 20250204 | 125100 | 92272010100 | 107800 | 107900 | 107900 | 107700 | 1497 |
| 397 | 20250204 | 125000 | 92110638300 | 107800 | 108100 | 108100 | 107800 | 2899 |
| 398 | 20250204 | 124900 | 91797679200 | 108000 | 108200 | 108200 | 108000 | 6950 |
| 399 | 20250204 | 124800 | 91046760200 | 108100 | 108300 | 108300 | 108100 | 3799 |
| 400 | 20250204 | 124700 | 90635854200 | 108300 | 108400 | 108400 | 108200 | 1774 |
| 401 | 20250204 | 124600 | 90443713100 | 108300 | 108400 | 108500 | 108300 | 2033 |
| 402 | 20250204 | 124500 | 90223376900 | 108400 | 108600 | 108600 | 108400 | 722 |
| 403 | 20250204 | 124400 | 90145051300 | 108600 | 108500 | 108600 | 108500 | 258 |
| 404 | 20250204 | 124300 | 90117048700 | 108500 | 108600 | 108700 | 108500 | 624 |
| 405 | 20250204 | 124200 | 90049329400 | 108400 | 108600 | 108700 | 108400 | 6418 |
| 406 | 20250204 | 124100 | 89352773200 | 108600 | 108800 | 108900 | 108600 | 3489 |
| 407 | 20250204 | 124000 | 88973505000 | 108900 | 108900 | 109000 | 108800 | 2196 |
| 408 | 20250204 | 123900 | 88734390200 | 108900 | 108900 | 109000 | 108900 | 338 |
| 409 | 20250204 | 123800 | 88697580500 | 109000 | 109000 | 109000 | 108900 | 650 |
| 410 | 20250204 | 123700 | 88626748900 | 109000 | 109100 | 109200 | 109000 | 1438 |
| 411 | 20250204 | 123600 | 88469922300 | 109100 | 109100 | 109200 | 109100 | 143 |
| 412 | 20250204 | 123500 | 88454320600 | 109100 | 109100 | 109200 | 109100 | 462 |
| 413 | 20250204 | 123400 | 88403912900 | 109000 | 109200 | 109200 | 109000 | 1833 |
| 414 | 20250204 | 123300 | 88204047500 | 109200 | 109100 | 109300 | 109100 | 845 |
| 415 | 20250204 | 123200 | 88111797400 | 109200 | 109100 | 109200 | 109100 | 660 |
| 416 | 20250204 | 123100 | 88039781100 | 109200 | 109300 | 109300 | 109100 | 611 |
| 417 | 20250204 | 123000 | 87973057700 | 109300 | 109100 | 109300 | 109100 | 576 |
| 418 | 20250204 | 122900 | 87910201700 | 109200 | 109000 | 109200 | 109000 | 398 |
| 419 | 20250204 | 122800 | 87866792800 | 109000 | 109000 | 109200 | 109000 | 602 |
| 420 | 20250204 | 122700 | 87801119100 | 109100 | 109100 | 109100 | 109000 | 559 |
| 421 | 20250204 | 122600 | 87740169400 | 109000 | 109100 | 109100 | 109000 | 331 |
| 422 | 20250204 | 122500 | 87704068700 | 109000 | 109000 | 109100 | 109000 | 391 |
| 423 | 20250204 | 122400 | 87661431100 | 109100 | 109000 | 109100 | 109000 | 386 |
| 424 | 20250204 | 122300 | 87619339800 | 109100 | 109100 | 109100 | 108900 | 3343 |
| 425 | 20250204 | 122200 | 87254940800 | 109100 | 109100 | 109200 | 109000 | 362 |
| 426 | 20250204 | 122100 | 87215458000 | 109100 | 109300 | 109300 | 109100 | 1956 |
| 427 | 20250204 | 122000 | 87002014400 | 109300 | 109200 | 109300 | 109200 | 193 |
| 428 | 20250204 | 121900 | 86980936300 | 109200 | 109300 | 109300 | 109200 | 498 |
| 429 | 20250204 | 121800 | 86926525200 | 109300 | 109200 | 109300 | 109200 | 800 |
| 430 | 20250204 | 121700 | 86839146100 | 109200 | 109200 | 109300 | 109200 | 674 |
| 431 | 20250204 | 121600 | 86765530300 | 109300 | 109100 | 109300 | 109100 | 951 |
| 432 | 20250204 | 121500 | 86661696000 | 109200 | 109100 | 109200 | 109100 | 587 |
| 433 | 20250204 | 121400 | 86597634400 | 109200 | 109400 | 109400 | 109100 | 3907 |
| 434 | 20250204 | 121300 | 86170598300 | 109400 | 109600 | 109700 | 109400 | 1502 |
| 435 | 20250204 | 121200 | 86006059000 | 109700 | 109600 | 109800 | 109600 | 707 |
| 436 | 20250204 | 121100 | 85928558300 | 109700 | 109700 | 109700 | 109600 | 87 |
| 437 | 20250204 | 121000 | 85919020200 | 109700 | 109800 | 109800 | 109600 | 1204 |
| 438 | 20250204 | 120900 | 85786957100 | 109800 | 109800 | 109800 | 109600 | 589 |
| 439 | 20250204 | 120800 | 85722340300 | 109700 | 109800 | 109800 | 109600 | 862 |
| 440 | 20250204 | 120700 | 85627777200 | 109700 | 109800 | 109800 | 109700 | 186 |
| 441 | 20250204 | 120600 | 85607370700 | 109800 | 109800 | 109800 | 109600 | 219 |
| 442 | 20250204 | 120500 | 85583335500 | 109800 | 109800 | 109800 | 109600 | 583 |
| 443 | 20250204 | 120400 | 85519373400 | 109800 | 109600 | 109800 | 109600 | 1335 |
| 444 | 20250204 | 120300 | 85372926300 | 109600 | 109500 | 109700 | 109500 | 1374 |
| 445 | 20250204 | 120200 | 85222391700 | 109500 | 109400 | 109500 | 109300 | 497 |
| 446 | 20250204 | 120100 | 85167994600 | 109400 | 109400 | 109500 | 109400 | 895 |
| 447 | 20250204 | 120000 | 85070074800 | 109500 | 109500 | 109600 | 109400 | 712 |
| 448 | 20250204 | 115900 | 84992150900 | 109500 | 109500 | 109600 | 109500 | 482 |
| 449 | 20250204 | 115800 | 84939362000 | 109500 | 109400 | 109600 | 109400 | 548 |
| 450 | 20250204 | 115700 | 84879376000 | 109400 | 109500 | 109500 | 109400 | 958 |
| 451 | 20250204 | 115600 | 84774521200 | 109600 | 109500 | 109600 | 109300 | 1289 |
| 452 | 20250204 | 115500 | 84633438800 | 109300 | 109500 | 109500 | 109300 | 2209 |
| 453 | 20250204 | 115400 | 84391758100 | 109500 | 109600 | 109600 | 109500 | 851 |
| 454 | 20250204 | 115300 | 84298567900 | 109600 | 109600 | 109700 | 109500 | 1501 |
| 455 | 20250204 | 115200 | 84134060500 | 109600 | 109700 | 109700 | 109600 | 364 |
| 456 | 20250204 | 115100 | 84094161900 | 109600 | 109700 | 109700 | 109600 | 741 |
| 457 | 20250204 | 115000 | 84012898200 | 109700 | 109600 | 109700 | 109600 | 1203 |
| 458 | 20250204 | 114900 | 83880973300 | 109600 | 109700 | 109800 | 109600 | 594 |
| 459 | 20250204 | 114800 | 83815823700 | 109700 | 109700 | 109800 | 109600 | 921 |
| 460 | 20250204 | 114700 | 83714788300 | 109700 | 109900 | 109900 | 109700 | 3196 |
| 461 | 20250204 | 114600 | 83363956300 | 109900 | 110000 | 110100 | 109900 | 1141 |
| 462 | 20250204 | 114500 | 83238356100 | 110000 | 109800 | 110000 | 109700 | 1690 |
| 463 | 20250204 | 114400 | 83052693600 | 109800 | 109800 | 109900 | 109700 | 1013 |
| 464 | 20250204 | 114300 | 82941466100 | 109800 | 109900 | 110000 | 109800 | 369 |
| 465 | 20250204 | 114200 | 82900917100 | 110100 | 110100 | 110300 | 109900 | 623 |
| 466 | 20250204 | 114100 | 82832341200 | 110400 | 110100 | 110400 | 109900 | 2142 |
| 467 | 20250204 | 114000 | 82596281800 | 110200 | 110000 | 110200 | 109900 | 2334 |
| 468 | 20250204 | 113900 | 82339361300 | 110000 | 110100 | 110100 | 109900 | 1564 |
| 469 | 20250204 | 113800 | 82167316400 | 110100 | 110000 | 110200 | 109900 | 264 |
| 470 | 20250204 | 113700 | 82138259700 | 110100 | 110200 | 110200 | 110000 | 252 |
| 471 | 20250204 | 113600 | 82110522200 | 110000 | 110000 | 110300 | 110000 | 1527 |
| 472 | 20250204 | 113500 | 81942454300 | 110100 | 109900 | 110100 | 109700 | 2362 |
| 473 | 20250204 | 113400 | 81682926300 | 110000 | 110100 | 110100 | 110000 | 1153 |
| 474 | 20250204 | 113300 | 81556091000 | 110100 | 110100 | 110300 | 110100 | 360 |
| 475 | 20250204 | 113200 | 81516439600 | 110200 | 110300 | 110300 | 110100 | 262 |
| 476 | 20250204 | 113100 | 81487580100 | 110400 | 110300 | 110500 | 110100 | 780 |
| 477 | 20250204 | 113000 | 81401566800 | 110200 | 110100 | 110500 | 110100 | 2364 |
| 478 | 20250204 | 112900 | 81140769400 | 110200 | 110200 | 110300 | 110100 | 316 |
| 479 | 20250204 | 112800 | 81105950100 | 110200 | 110400 | 110400 | 110200 | 1622 |
| 480 | 20250204 | 112700 | 80927193600 | 110400 | 110300 | 110400 | 110200 | 1990 |
| 481 | 20250204 | 112600 | 80707749800 | 110300 | 110400 | 110400 | 110200 | 1167 |
| 482 | 20250204 | 112500 | 80578941700 | 110400 | 110200 | 110500 | 110100 | 2195 |
| 483 | 20250204 | 112400 | 80336677100 | 110100 | 110100 | 110200 | 110100 | 1146 |
| 484 | 20250204 | 112300 | 80210494900 | 110100 | 110200 | 110200 | 110100 | 760 |
| 485 | 20250204 | 112200 | 80126801800 | 110200 | 110200 | 110200 | 110100 | 223 |
| 486 | 20250204 | 112100 | 80102243000 | 110100 | 110300 | 110400 | 110000 | 2478 |
| 487 | 20250204 | 112000 | 79829045700 | 110300 | 110000 | 110400 | 110000 | 1163 |
| 488 | 20250204 | 111900 | 79700947400 | 110000 | 110000 | 110100 | 110000 | 1193 |
| 489 | 20250204 | 111800 | 79569715500 | 110000 | 110100 | 110200 | 110000 | 771 |
| 490 | 20250204 | 111700 | 79484833800 | 110100 | 110300 | 110400 | 110100 | 815 |
| 491 | 20250204 | 111600 | 79395054000 | 110300 | 110500 | 110500 | 110000 | 747 |
| 492 | 20250204 | 111500 | 79312672100 | 110500 | 110200 | 110500 | 110000 | 2906 |
| 493 | 20250204 | 111400 | 78992246800 | 110100 | 110200 | 110300 | 110100 | 1472 |
| 494 | 20250204 | 111300 | 78830067100 | 110200 | 110200 | 110200 | 110100 | 1009 |
| 495 | 20250204 | 111200 | 78718934900 | 110200 | 110300 | 110300 | 110100 | 445 |
| 496 | 20250204 | 111100 | 78669902700 | 110200 | 110100 | 110300 | 110100 | 446 |
| 497 | 20250204 | 111000 | 78620749000 | 110100 | 110000 | 110200 | 109900 | 997 |
| 498 | 20250204 | 110900 | 78511115500 | 109900 | 110000 | 110100 | 109900 | 2126 |
| 499 | 20250204 | 110800 | 78277312900 | 110000 | 110000 | 110100 | 109900 | 593 |
| 500 | 20250204 | 110700 | 78212084900 | 109900 | 110100 | 110200 | 109900 | 963 |
| 501 | 20250204 | 110600 | 78106121600 | 110200 | 110200 | 110300 | 110100 | 1538 |
| 502 | 20250204 | 110500 | 77936666400 | 110200 | 110000 | 110200 | 109900 | 2137 |
| 503 | 20250204 | 110400 | 77701329100 | 109900 | 110000 | 110000 | 109900 | 648 |
| 504 | 20250204 | 110300 | 77630104000 | 110000 | 109900 | 110000 | 109900 | 821 |
| 505 | 20250204 | 110200 | 77539815800 | 109800 | 110200 | 110300 | 109800 | 1616 |
| 506 | 20250204 | 110100 | 77362090000 | 110300 | 110000 | 110300 | 109900 | 1499 |
| 507 | 20250204 | 110000 | 77197069700 | 109900 | 109600 | 110000 | 109600 | 1740 |
| 508 | 20250204 | 105900 | 77005976000 | 109600 | 109800 | 109800 | 109600 | 795 |
| 509 | 20250204 | 105800 | 76918742900 | 109900 | 109800 | 109900 | 109800 | 552 |
| 510 | 20250204 | 105700 | 76858124200 | 109900 | 109800 | 109900 | 109700 | 1014 |
| 511 | 20250204 | 105600 | 76746784800 | 109800 | 109600 | 109800 | 109600 | 1278 |
| 512 | 20250204 | 105500 | 76606602400 | 109600 | 109300 | 109700 | 109300 | 1961 |
| 513 | 20250204 | 105400 | 76392004100 | 109300 | 109700 | 109700 | 109300 | 5822 |
| 514 | 20250204 | 105300 | 75754775600 | 109600 | 109600 | 109700 | 109600 | 1235 |
| 515 | 20250204 | 105200 | 75619351000 | 109600 | 109800 | 109800 | 109600 | 960 |
| 516 | 20250204 | 105100 | 75514078200 | 109800 | 110100 | 110100 | 109600 | 1933 |
| 517 | 20250204 | 105000 | 75301748100 | 110000 | 109800 | 110000 | 109700 | 4085 |
| 518 | 20250204 | 104900 | 74852955800 | 109700 | 109700 | 109900 | 109700 | 1598 |
| 519 | 20250204 | 104800 | 74677533200 | 109700 | 109800 | 109900 | 109700 | 1016 |
| 520 | 20250204 | 104700 | 74566035500 | 109800 | 110000 | 110000 | 109600 | 767 |
| 521 | 20250204 | 104600 | 74481820600 | 109600 | 109700 | 110000 | 109500 | 2905 |
| 522 | 20250204 | 104500 | 74163089600 | 109700 | 109400 | 110000 | 109400 | 4253 |
| 523 | 20250204 | 104400 | 73697191000 | 109400 | 110100 | 110100 | 109400 | 14896 |
| 524 | 20250204 | 104300 | 72060424900 | 110100 | 110400 | 110400 | 110100 | 6671 |
| 525 | 20250204 | 104200 | 71325259100 | 110300 | 110700 | 110700 | 110300 | 1290 |
| 526 | 20250204 | 104100 | 71182604600 | 110700 | 110700 | 110800 | 110600 | 616 |
| 527 | 20250204 | 104000 | 71114425800 | 110800 | 110200 | 110900 | 110200 | 3906 |
| 528 | 20250204 | 103900 | 70682275100 | 110300 | 110300 | 110400 | 110200 | 1709 |
| 529 | 20250204 | 103800 | 70493741400 | 110200 | 110200 | 110300 | 110100 | 1474 |
| 530 | 20250204 | 103700 | 70331262400 | 110200 | 110300 | 110400 | 110100 | 3665 |
| 531 | 20250204 | 103600 | 69927298000 | 110300 | 110500 | 110500 | 110300 | 3837 |
| 532 | 20250204 | 103500 | 69503816700 | 110500 | 110500 | 110600 | 110200 | 7322 |
| 533 | 20250204 | 103400 | 68695254100 | 110500 | 110900 | 110900 | 110500 | 4635 |
| 534 | 20250204 | 103300 | 68182460500 | 110900 | 110700 | 111000 | 110600 | 3941 |
| 535 | 20250204 | 103200 | 67745917800 | 110700 | 110900 | 111100 | 110700 | 7623 |
| 536 | 20250204 | 103100 | 66900546800 | 111000 | 111100 | 111200 | 110900 | 2486 |
| 537 | 20250204 | 103000 | 66624455200 | 111100 | 110900 | 111100 | 110900 | 2927 |
| 538 | 20250204 | 102900 | 66299599500 | 110900 | 111000 | 111100 | 110800 | 2747 |
| 539 | 20250204 | 102800 | 65994802900 | 111000 | 110800 | 111100 | 110800 | 2695 |
| 540 | 20250204 | 102700 | 65695744600 | 110800 | 110800 | 110900 | 110800 | 1089 |
| 541 | 20250204 | 102600 | 65575046400 | 110900 | 110800 | 110900 | 110500 | 3127 |
| 542 | 20250204 | 102500 | 65228843400 | 110700 | 110700 | 110800 | 110500 | 5087 |
| 543 | 20250204 | 102400 | 64665866900 | 110700 | 110800 | 111000 | 110700 | 8004 |
| 544 | 20250204 | 102300 | 63778287400 | 110800 | 111000 | 111000 | 110700 | 3618 |
| 545 | 20250204 | 102200 | 63377277500 | 110900 | 111100 | 111100 | 110800 | 4857 |
| 546 | 20250204 | 102100 | 62838357400 | 111000 | 111700 | 111700 | 111000 | 7211 |
| 547 | 20250204 | 102000 | 62035929600 | 111700 | 112000 | 112000 | 111400 | 11088 |
| 548 | 20250204 | 101900 | 60797392900 | 112000 | 111900 | 112000 | 111700 | 9469 |
| 549 | 20250204 | 101800 | 59738322300 | 111800 | 111800 | 111900 | 111500 | 5660 |
| 550 | 20250204 | 101700 | 59106112600 | 111700 | 111800 | 111800 | 111300 | 8187 |
| 551 | 20250204 | 101600 | 58192252900 | 111600 | 111700 | 111900 | 111600 | 13807 |
| 552 | 20250204 | 101500 | 56649007100 | 111600 | 111000 | 111800 | 111000 | 17899 |
| 553 | 20250204 | 101400 | 54653553600 | 110900 | 110700 | 111000 | 110700 | 8942 |
| 554 | 20250204 | 101300 | 53662876700 | 110800 | 110600 | 111000 | 110500 | 5420 |
| 555 | 20250204 | 101200 | 53062888700 | 110600 | 110800 | 111300 | 110500 | 12353 |
| 556 | 20250204 | 101100 | 51694664200 | 110800 | 110700 | 111100 | 110600 | 18765 |
| 557 | 20250204 | 101000 | 49614163600 | 110600 | 109800 | 110800 | 109700 | 27232 |
| 558 | 20250204 | 100900 | 46613919300 | 109800 | 109600 | 109800 | 109500 | 7220 |
| 559 | 20250204 | 100800 | 45822313700 | 109600 | 109300 | 109600 | 109300 | 5601 |
| 560 | 20250204 | 100700 | 45209208200 | 109300 | 109300 | 109400 | 109200 | 4935 |
| 561 | 20250204 | 100600 | 44669709900 | 109200 | 109200 | 109300 | 109100 | 4202 |
| 562 | 20250204 | 100500 | 44210771500 | 109200 | 109100 | 109200 | 109000 | 4659 |
| 563 | 20250204 | 100400 | 43702377200 | 109100 | 108900 | 109100 | 108800 | 3865 |
| 564 | 20250204 | 100300 | 43281045200 | 108900 | 108800 | 108900 | 108700 | 2320 |
| 565 | 20250204 | 100200 | 43028555900 | 108700 | 108700 | 108800 | 108600 | 3275 |
| 566 | 20250204 | 100100 | 42672526900 | 108700 | 109100 | 109100 | 108400 | 6056 |
| 567 | 20250204 | 100000 | 42014003300 | 109100 | 108700 | 109100 | 108700 | 15006 |
| 568 | 20250204 | 095900 | 40379322400 | 108700 | 108400 | 108800 | 108300 | 12439 |
| 569 | 20250204 | 095800 | 39028413800 | 108400 | 108300 | 108400 | 108300 | 3920 |
| 570 | 20250204 | 095700 | 38603523600 | 108300 | 108100 | 108400 | 108100 | 7233 |
| 571 | 20250204 | 095600 | 37820675800 | 108100 | 108100 | 108200 | 108000 | 4095 |
| 572 | 20250204 | 095500 | 37378019300 | 108100 | 108000 | 108100 | 107900 | 1868 |
| 573 | 20250204 | 095400 | 37176167500 | 108000 | 107900 | 108100 | 107900 | 5655 |
| 574 | 20250204 | 095300 | 36565493400 | 107900 | 107800 | 107900 | 107700 | 2257 |
| 575 | 20250204 | 095200 | 36322154400 | 107800 | 107900 | 107900 | 107700 | 1429 |
| 576 | 20250204 | 095100 | 36168086700 | 107900 | 107600 | 108000 | 107600 | 5142 |
| 577 | 20250204 | 095000 | 35613672300 | 107600 | 107600 | 107700 | 107500 | 1582 |
| 578 | 20250204 | 094900 | 35443403000 | 107600 | 107600 | 107700 | 107400 | 3166 |
| 579 | 20250204 | 094800 | 35102961900 | 107600 | 107600 | 107700 | 107500 | 904 |
| 580 | 20250204 | 094700 | 35005717900 | 107600 | 107500 | 107600 | 107400 | 1308 |
| 581 | 20250204 | 094600 | 34865023100 | 107500 | 107400 | 107500 | 107300 | 1919 |
| 582 | 20250204 | 094500 | 34658974000 | 107400 | 107300 | 107500 | 107200 | 3447 |
| 583 | 20250204 | 094400 | 34289010300 | 107400 | 107500 | 107500 | 107300 | 1935 |
| 584 | 20250204 | 094300 | 34081185600 | 107400 | 107300 | 107500 | 107300 | 1503 |
| 585 | 20250204 | 094200 | 33919772500 | 107300 | 107600 | 107600 | 107300 | 2713 |
| 586 | 20250204 | 094100 | 33628231200 | 107600 | 107700 | 107700 | 107500 | 2059 |
| 587 | 20250204 | 094000 | 33406597900 | 107700 | 107800 | 107900 | 107700 | 2887 |
| 588 | 20250204 | 093900 | 33095507400 | 107800 | 107600 | 107800 | 107600 | 1665 |
| 589 | 20250204 | 093800 | 32916179800 | 107600 | 107800 | 107800 | 107600 | 1627 |
| 590 | 20250204 | 093700 | 32740905000 | 107800 | 107900 | 107900 | 107700 | 3455 |
| 591 | 20250204 | 093600 | 32368369500 | 107800 | 107900 | 107900 | 107700 | 2866 |
| 592 | 20250204 | 093500 | 32059326600 | 107900 | 108000 | 108000 | 107600 | 3555 |
| 593 | 20250204 | 093400 | 31675911800 | 108000 | 108000 | 108000 | 107800 | 2613 |
| 594 | 20250204 | 093300 | 31393827800 | 107900 | 107900 | 108000 | 107700 | 2746 |
| 595 | 20250204 | 093200 | 31097643400 | 107900 | 107300 | 108000 | 107300 | 3399 |
| 596 | 20250204 | 093100 | 30731505000 | 107300 | 107200 | 107400 | 107100 | 5118 |
| 597 | 20250204 | 093000 | 30182839800 | 107300 | 107600 | 107600 | 107200 | 6399 |
| 598 | 20250204 | 092900 | 29495590400 | 107600 | 107600 | 107700 | 107600 | 1569 |
| 599 | 20250204 | 092800 | 29326716700 | 107700 | 108200 | 108200 | 107500 | 8709 |
| 600 | 20250204 | 092700 | 28387110100 | 108200 | 108000 | 108300 | 107900 | 10176 |
| 601 | 20250204 | 092600 | 27287060500 | 108000 | 107600 | 108000 | 107500 | 11445 |
| 602 | 20250204 | 092500 | 26053210200 | 107500 | 107300 | 107600 | 107200 | 5557 |
| 603 | 20250204 | 092400 | 25456049000 | 107200 | 107100 | 107300 | 107100 | 4654 |
| 604 | 20250204 | 092300 | 24957175600 | 107100 | 106800 | 107200 | 106800 | 2197 |
| 605 | 20250204 | 092200 | 24722027200 | 106700 | 106900 | 106900 | 106700 | 1748 |
| 606 | 20250204 | 092100 | 24535289900 | 106800 | 106900 | 107000 | 106800 | 1705 |
| 607 | 20250204 | 092000 | 24353076700 | 106900 | 107000 | 107100 | 106800 | 4676 |
| 608 | 20250204 | 091900 | 23852808900 | 107100 | 106900 | 107400 | 106800 | 4938 |
| 609 | 20250204 | 091800 | 23323797800 | 106900 | 107100 | 107300 | 106800 | 7031 |
| 610 | 20250204 | 091700 | 22570807500 | 107200 | 107300 | 107300 | 107000 | 6341 |
| 611 | 20250204 | 091600 | 21891403100 | 107200 | 106700 | 107400 | 106600 | 10274 |
| 612 | 20250204 | 091500 | 20791843800 | 106600 | 106300 | 106700 | 106200 | 3566 |
| 613 | 20250204 | 091400 | 20412508300 | 106200 | 105900 | 106300 | 105900 | 3012 |
| 614 | 20250204 | 091300 | 20093003700 | 106000 | 105900 | 106200 | 105900 | 5547 |
| 615 | 20250204 | 091200 | 19504928500 | 105900 | 106100 | 106200 | 105800 | 6068 |
| 616 | 20250204 | 091100 | 18861930800 | 106100 | 106000 | 106500 | 106000 | 4551 |
| 617 | 20250204 | 091000 | 18378419500 | 106000 | 105900 | 106300 | 105700 | 7819 |
| 618 | 20250204 | 090900 | 17550422200 | 106000 | 106200 | 106300 | 105800 | 13392 |
| 619 | 20250204 | 090800 | 16130396500 | 106300 | 106600 | 106600 | 106200 | 8180 |
| 620 | 20250204 | 090700 | 15259887400 | 106500 | 106700 | 106800 | 106500 | 6075 |
| 621 | 20250204 | 090600 | 14612148900 | 106700 | 106800 | 106800 | 106600 | 4863 |
| 622 | 20250204 | 090500 | 14093299800 | 106800 | 107100 | 107200 | 106500 | 10601 |
| 623 | 20250204 | 090400 | 12961690800 | 106700 | 106700 | 107500 | 106500 | 7838 |
| 624 | 20250204 | 090300 | 12125472100 | 106800 | 107400 | 107600 | 106700 | 24019 |
| 625 | 20250204 | 090200 | 9550491900 | 107400 | 107400 | 107500 | 107000 | 12820 |
| 626 | 20250204 | 090100 | 8175043600 | 107400 | 107900 | 108200 | 107200 | 16861 |
| 627 | 20250204 | 090000 | 6360305500 | 108000 | 108400 | 108800 | 107900 | 58078 |