36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 192400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 7987 |
| 3 | 20250205 | 192300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 4 | 20250205 | 192200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 5 | 20250205 | 192100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 6 | 20250205 | 192000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 7 | 20250205 | 191900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 8 | 20250205 | 191800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 9 | 20250205 | 191700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 10 | 20250205 | 191600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 11 | 20250205 | 191500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 12 | 20250205 | 191400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 13 | 20250205 | 191300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 14 | 20250205 | 191200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 15 | 20250205 | 191100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 16 | 20250205 | 191000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 17 | 20250205 | 190900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 18 | 20250205 | 190800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 19 | 20250205 | 190700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 20 | 20250205 | 190600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 21 | 20250205 | 190500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 22 | 20250205 | 190400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 23 | 20250205 | 190300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 24 | 20250205 | 190200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 25 | 20250205 | 190100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 26 | 20250205 | 190000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 27 | 20250205 | 185900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 28 | 20250205 | 185800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 29 | 20250205 | 185700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 30 | 20250205 | 185600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 31 | 20250205 | 185500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 32 | 20250205 | 185400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 7987 |
| 33 | 20250205 | 185300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 34 | 20250205 | 185200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 35 | 20250205 | 185100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 36 | 20250205 | 185000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 37 | 20250205 | 184900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 38 | 20250205 | 184800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 39 | 20250205 | 184700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 40 | 20250205 | 184600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 41 | 20250205 | 184500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 42 | 20250205 | 184400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 43 | 20250205 | 184300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 44 | 20250205 | 184200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 45 | 20250205 | 184100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 46 | 20250205 | 184000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 47 | 20250205 | 183900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 48 | 20250205 | 183800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 49 | 20250205 | 183700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 50 | 20250205 | 183600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 51 | 20250205 | 183500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 52 | 20250205 | 183400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 53 | 20250205 | 183300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 54 | 20250205 | 183200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 55 | 20250205 | 183100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 56 | 20250205 | 183000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 57 | 20250205 | 182900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 58 | 20250205 | 182800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 59 | 20250205 | 182700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 60 | 20250205 | 182600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 61 | 20250205 | 182500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 62 | 20250205 | 182400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 7987 |
| 63 | 20250205 | 182300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 64 | 20250205 | 182200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 65 | 20250205 | 182100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 66 | 20250205 | 182000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 67 | 20250205 | 181900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 68 | 20250205 | 181800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 69 | 20250205 | 181700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 70 | 20250205 | 181600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 71 | 20250205 | 181500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 72 | 20250205 | 181400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 73 | 20250205 | 181300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 74 | 20250205 | 181200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 75 | 20250205 | 181100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 76 | 20250205 | 181000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 77 | 20250205 | 180900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 78 | 20250205 | 180800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 79 | 20250205 | 180700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 80 | 20250205 | 180600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 81 | 20250205 | 180500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 82 | 20250205 | 180400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 83 | 20250205 | 180300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 84 | 20250205 | 180200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 85 | 20250205 | 180100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 86 | 20250205 | 180000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 87 | 20250205 | 175900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 88 | 20250205 | 175800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 89 | 20250205 | 175700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 90 | 20250205 | 175600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 91 | 20250205 | 175500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 92 | 20250205 | 175400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 7987 |
| 93 | 20250205 | 175300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 94 | 20250205 | 175200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 95 | 20250205 | 175100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 96 | 20250205 | 175000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 97 | 20250205 | 174900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 98 | 20250205 | 174800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 99 | 20250205 | 174700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 100 | 20250205 | 174600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 101 | 20250205 | 174500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 102 | 20250205 | 174400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 103 | 20250205 | 174300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 104 | 20250205 | 174200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 105 | 20250205 | 174100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 106 | 20250205 | 174000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 107 | 20250205 | 173900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 108 | 20250205 | 173800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 109 | 20250205 | 173700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 110 | 20250205 | 173600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 111 | 20250205 | 173500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 112 | 20250205 | 173400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 113 | 20250205 | 173300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 114 | 20250205 | 173200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 115 | 20250205 | 173100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 116 | 20250205 | 173000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 117 | 20250205 | 172900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 118 | 20250205 | 172800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 119 | 20250205 | 172700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 120 | 20250205 | 172600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 121 | 20250205 | 172500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 122 | 20250205 | 172400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 7987 |
| 123 | 20250205 | 172300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 124 | 20250205 | 172200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 125 | 20250205 | 172100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 126 | 20250205 | 172000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 127 | 20250205 | 171900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 128 | 20250205 | 171800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 129 | 20250205 | 171700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 130 | 20250205 | 171600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 131 | 20250205 | 171500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 132 | 20250205 | 171400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 133 | 20250205 | 171300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 134 | 20250205 | 171200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 135 | 20250205 | 171100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 136 | 20250205 | 171000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 137 | 20250205 | 170900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 138 | 20250205 | 170800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 139 | 20250205 | 170700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 140 | 20250205 | 170600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 141 | 20250205 | 170500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 142 | 20250205 | 170400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 143 | 20250205 | 170300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 144 | 20250205 | 170200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 145 | 20250205 | 170100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 146 | 20250205 | 170000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 147 | 20250205 | 165900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 148 | 20250205 | 165800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 149 | 20250205 | 165700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 150 | 20250205 | 165600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 151 | 20250205 | 165500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 152 | 20250205 | 165400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 7987 |
| 153 | 20250205 | 165300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 154 | 20250205 | 165200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 155 | 20250205 | 165100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 156 | 20250205 | 165000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 157 | 20250205 | 164900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 158 | 20250205 | 164800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 159 | 20250205 | 164700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 160 | 20250205 | 164600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 161 | 20250205 | 164500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 162 | 20250205 | 164400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 163 | 20250205 | 164300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 164 | 20250205 | 164200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 165 | 20250205 | 164100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 166 | 20250205 | 164000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 167 | 20250205 | 163900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 168 | 20250205 | 163800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 169 | 20250205 | 163700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 170 | 20250205 | 163600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 171 | 20250205 | 163500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 172 | 20250205 | 163400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 173 | 20250205 | 163300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 174 | 20250205 | 163200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 175 | 20250205 | 163100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 176 | 20250205 | 163000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 177 | 20250205 | 162900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 178 | 20250205 | 162800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 179 | 20250205 | 162700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 180 | 20250205 | 162600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 181 | 20250205 | 162500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 182 | 20250205 | 162400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 7987 |
| 183 | 20250205 | 162300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 184 | 20250205 | 162200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 185 | 20250205 | 162100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 186 | 20250205 | 162000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 187 | 20250205 | 161900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 188 | 20250205 | 161800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 189 | 20250205 | 161700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 190 | 20250205 | 161600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 191 | 20250205 | 161500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 192 | 20250205 | 161400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 193 | 20250205 | 161300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 194 | 20250205 | 161200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 195 | 20250205 | 161100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 196 | 20250205 | 161000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 197 | 20250205 | 160900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 198 | 20250205 | 160800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 199 | 20250205 | 160700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 200 | 20250205 | 160600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 201 | 20250205 | 160500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 202 | 20250205 | 160400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 203 | 20250205 | 160300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 204 | 20250205 | 160200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 205 | 20250205 | 160100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 206 | 20250205 | 160000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 207 | 20250205 | 155900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 208 | 20250205 | 155800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 209 | 20250205 | 155700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 210 | 20250205 | 155600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 211 | 20250205 | 155500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 212 | 20250205 | 155400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 7987 |
| 213 | 20250205 | 155300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 214 | 20250205 | 155200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 215 | 20250205 | 155100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 216 | 20250205 | 155000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 217 | 20250205 | 154900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 218 | 20250205 | 154800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 219 | 20250205 | 154700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 220 | 20250205 | 154600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 221 | 20250205 | 154500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 222 | 20250205 | 154400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 223 | 20250205 | 154300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 224 | 20250205 | 154200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 225 | 20250205 | 154100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 226 | 20250205 | 154000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 227 | 20250205 | 153900 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 228 | 20250205 | 153800 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 229 | 20250205 | 153700 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 230 | 20250205 | 153600 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 231 | 20250205 | 153500 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 232 | 20250205 | 153400 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 233 | 20250205 | 153300 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 234 | 20250205 | 153200 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 235 | 20250205 | 153100 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 236 | 20250205 | 153000 | 27211088200 | 117000 | 117000 | 117000 | 117000 | 7987 |
| 237 | 20250205 | 152900 | 26276609200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 238 | 20250205 | 152800 | 26276609200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 239 | 20250205 | 152700 | 26276609200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 240 | 20250205 | 152600 | 26276609200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 241 | 20250205 | 152500 | 26276609200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 242 | 20250205 | 152400 | 26276609200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 243 | 20250205 | 152300 | 26276609200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 244 | 20250205 | 152200 | 26276609200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 245 | 20250205 | 152100 | 26276609200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 246 | 20250205 | 152000 | 26276609200 | 117000 | 117000 | 117000 | 117000 | 0 |
| 247 | 20250205 | 151900 | 26276609200 | 117000 | 117000 | 117000 | 116900 | 2342 |
| 248 | 20250205 | 151800 | 26002618700 | 116900 | 116900 | 117000 | 116900 | 554 |
| 249 | 20250205 | 151700 | 25937812100 | 116900 | 116900 | 117000 | 116900 | 427 |
| 250 | 20250205 | 151600 | 25887883200 | 116900 | 116900 | 117000 | 116900 | 346 |
| 251 | 20250205 | 151500 | 25847431700 | 116900 | 116900 | 117000 | 116900 | 309 |
| 252 | 20250205 | 151400 | 25811308300 | 116900 | 116800 | 117000 | 116800 | 520 |
| 253 | 20250205 | 151300 | 25750540700 | 116900 | 116900 | 116900 | 116800 | 354 |
| 254 | 20250205 | 151200 | 25709188800 | 116800 | 116900 | 117000 | 116800 | 350 |
| 255 | 20250205 | 151100 | 25668285900 | 116900 | 116900 | 117100 | 116900 | 2460 |
| 256 | 20250205 | 151000 | 25380663300 | 116900 | 116800 | 117000 | 116800 | 319 |
| 257 | 20250205 | 150900 | 25343379300 | 116800 | 116800 | 116900 | 116800 | 416 |
| 258 | 20250205 | 150800 | 25294780200 | 116800 | 116800 | 116900 | 116800 | 510 |
| 259 | 20250205 | 150700 | 25235193200 | 116800 | 116700 | 116900 | 116700 | 1066 |
| 260 | 20250205 | 150600 | 25110708800 | 116700 | 116700 | 116800 | 116700 | 435 |
| 261 | 20250205 | 150500 | 25059936300 | 116700 | 116700 | 116800 | 116700 | 298 |
| 262 | 20250205 | 150400 | 25025156900 | 116700 | 116800 | 116800 | 116700 | 507 |
| 263 | 20250205 | 150300 | 24965974100 | 116800 | 116700 | 116800 | 116700 | 308 |
| 264 | 20250205 | 150200 | 24930024300 | 116700 | 116700 | 116800 | 116600 | 592 |
| 265 | 20250205 | 150100 | 24860943400 | 116600 | 116600 | 116700 | 116600 | 415 |
| 266 | 20250205 | 150000 | 24812550600 | 116700 | 116600 | 116700 | 116600 | 562 |
| 267 | 20250205 | 145900 | 24747012600 | 116700 | 116600 | 116700 | 116600 | 585 |
| 268 | 20250205 | 145800 | 24678792700 | 116600 | 116600 | 116800 | 116600 | 622 |
| 269 | 20250205 | 145700 | 24606246800 | 116600 | 116700 | 116800 | 116600 | 680 |
| 270 | 20250205 | 145600 | 24526916700 | 116700 | 116600 | 116700 | 116600 | 897 |
| 271 | 20250205 | 145500 | 24422283300 | 116600 | 116600 | 116700 | 116600 | 665 |
| 272 | 20250205 | 145400 | 24344742600 | 116600 | 116600 | 116700 | 116600 | 583 |
| 273 | 20250205 | 145300 | 24276755700 | 116600 | 116700 | 116700 | 116600 | 478 |
| 274 | 20250205 | 145200 | 24221015000 | 116700 | 116600 | 116700 | 116600 | 665 |
| 275 | 20250205 | 145100 | 24143450600 | 116600 | 116700 | 116700 | 116600 | 782 |
| 276 | 20250205 | 145000 | 24052232100 | 116700 | 116600 | 116800 | 116600 | 592 |
| 277 | 20250205 | 144900 | 23983145200 | 116600 | 116600 | 116700 | 116600 | 588 |
| 278 | 20250205 | 144800 | 23914579400 | 116600 | 116600 | 116700 | 116600 | 664 |
| 279 | 20250205 | 144700 | 23837143100 | 116600 | 116600 | 116800 | 116600 | 613 |
| 280 | 20250205 | 144600 | 23765614500 | 116600 | 116700 | 116800 | 116600 | 775 |
| 281 | 20250205 | 144500 | 23675178900 | 116700 | 116700 | 116800 | 116700 | 617 |
| 282 | 20250205 | 144400 | 23603172200 | 116700 | 116700 | 116800 | 116700 | 610 |
| 283 | 20250205 | 144300 | 23531978200 | 116700 | 116800 | 116900 | 116700 | 675 |
| 284 | 20250205 | 144200 | 23453154600 | 116800 | 116900 | 116900 | 116800 | 474 |
| 285 | 20250205 | 144100 | 23397785700 | 116800 | 116800 | 116900 | 116800 | 754 |
| 286 | 20250205 | 144000 | 23309693500 | 116800 | 116600 | 116900 | 116600 | 1040 |
| 287 | 20250205 | 143900 | 23188276800 | 116700 | 116700 | 116800 | 116600 | 1148 |
| 288 | 20250205 | 143800 | 23054345400 | 116700 | 117000 | 117100 | 116700 | 4328 |
| 289 | 20250205 | 143700 | 22548115200 | 117000 | 117000 | 117200 | 117000 | 803 |
| 290 | 20250205 | 143600 | 22454110000 | 117000 | 117100 | 117200 | 117000 | 1611 |
| 291 | 20250205 | 143500 | 22265507500 | 117100 | 117100 | 117200 | 117100 | 444 |
| 292 | 20250205 | 143400 | 22213504700 | 117200 | 117100 | 117200 | 117100 | 645 |
| 293 | 20250205 | 143300 | 22137956900 | 117100 | 117300 | 117400 | 117100 | 2195 |
| 294 | 20250205 | 143200 | 21880587300 | 117300 | 117400 | 117500 | 117300 | 2125 |
| 295 | 20250205 | 143100 | 21631131500 | 117400 | 117500 | 117500 | 117400 | 1683 |
| 296 | 20250205 | 143000 | 21433425200 | 117500 | 117500 | 117600 | 117500 | 603 |
| 297 | 20250205 | 142900 | 21362568300 | 117500 | 117600 | 117700 | 117500 | 2290 |
| 298 | 20250205 | 142800 | 21093296200 | 117600 | 117700 | 117800 | 117600 | 770 |
| 299 | 20250205 | 142700 | 21002668400 | 117700 | 117700 | 117800 | 117700 | 547 |
| 300 | 20250205 | 142600 | 20938284900 | 117700 | 117700 | 117800 | 117700 | 342 |
| 301 | 20250205 | 142500 | 20898028900 | 117700 | 117800 | 117900 | 117700 | 561 |
| 302 | 20250205 | 142400 | 20831950700 | 117900 | 117800 | 117900 | 117800 | 354 |
| 303 | 20250205 | 142300 | 20790242600 | 117800 | 117800 | 117900 | 117800 | 419 |
| 304 | 20250205 | 142200 | 20740861000 | 117800 | 117800 | 117900 | 117800 | 247 |
| 305 | 20250205 | 142100 | 20711764000 | 117800 | 117800 | 117900 | 117800 | 285 |
| 306 | 20250205 | 142000 | 20678189700 | 117800 | 117700 | 117900 | 117700 | 594 |
| 307 | 20250205 | 141900 | 20608212400 | 117700 | 117700 | 117800 | 117700 | 309 |
| 308 | 20250205 | 141800 | 20571836200 | 117700 | 117800 | 117800 | 117700 | 284 |
| 309 | 20250205 | 141700 | 20538405100 | 117800 | 117800 | 117900 | 117700 | 949 |
| 310 | 20250205 | 141600 | 20426646700 | 117800 | 117800 | 117900 | 117800 | 371 |
| 311 | 20250205 | 141500 | 20382942000 | 117800 | 117800 | 117900 | 117800 | 192 |
| 312 | 20250205 | 141400 | 20360323500 | 117800 | 117800 | 117900 | 117700 | 365 |
| 313 | 20250205 | 141300 | 20317325900 | 117800 | 117700 | 117900 | 117700 | 422 |
| 314 | 20250205 | 141200 | 20267619500 | 117700 | 117700 | 117800 | 117700 | 368 |
| 315 | 20250205 | 141100 | 20224302300 | 117700 | 117700 | 117800 | 117700 | 361 |
| 316 | 20250205 | 141000 | 20181810500 | 117700 | 117700 | 117800 | 117700 | 281 |
| 317 | 20250205 | 140900 | 20148735500 | 117700 | 117700 | 117800 | 117700 | 378 |
| 318 | 20250205 | 140800 | 20104243800 | 117700 | 117800 | 117900 | 117700 | 690 |
| 319 | 20250205 | 140700 | 20022968900 | 117900 | 117800 | 117900 | 117800 | 397 |
| 320 | 20250205 | 140600 | 19976200900 | 117800 | 117800 | 117900 | 117800 | 273 |
| 321 | 20250205 | 140500 | 19944037300 | 117800 | 117900 | 117900 | 117800 | 426 |
| 322 | 20250205 | 140400 | 19893846900 | 117800 | 117900 | 117900 | 117800 | 358 |
| 323 | 20250205 | 140300 | 19851666800 | 117800 | 117800 | 117900 | 117800 | 297 |
| 324 | 20250205 | 140200 | 19816676400 | 117800 | 117800 | 118000 | 117800 | 1078 |
| 325 | 20250205 | 140100 | 19689660700 | 117800 | 117800 | 117900 | 117800 | 210 |
| 326 | 20250205 | 140000 | 19664920600 | 117900 | 117900 | 118000 | 117800 | 770 |
| 327 | 20250205 | 135900 | 19574142800 | 117900 | 118000 | 118100 | 117900 | 644 |
| 328 | 20250205 | 135800 | 19498153600 | 118000 | 118100 | 118100 | 118000 | 294 |
| 329 | 20250205 | 135700 | 19463460200 | 118000 | 117800 | 118100 | 117800 | 1013 |
| 330 | 20250205 | 135600 | 19343950300 | 117900 | 117800 | 117900 | 117800 | 251 |
| 331 | 20250205 | 135500 | 19314371400 | 117800 | 117800 | 117900 | 117800 | 387 |
| 332 | 20250205 | 135400 | 19268768100 | 117900 | 117900 | 117900 | 117800 | 379 |
| 333 | 20250205 | 135300 | 19224112800 | 117800 | 117800 | 117900 | 117800 | 248 |
| 334 | 20250205 | 135200 | 19194896400 | 117800 | 117800 | 117900 | 117800 | 344 |
| 335 | 20250205 | 135100 | 19154370100 | 117900 | 117900 | 118000 | 117800 | 697 |
| 336 | 20250205 | 135000 | 19072215400 | 117900 | 117900 | 118000 | 117900 | 547 |
| 337 | 20250205 | 134900 | 19007708500 | 117900 | 117900 | 118000 | 117900 | 200 |
| 338 | 20250205 | 134800 | 18984127000 | 117900 | 117900 | 118000 | 117900 | 305 |
| 339 | 20250205 | 134700 | 18948154400 | 117900 | 117900 | 118000 | 117900 | 494 |
| 340 | 20250205 | 134600 | 18889879900 | 117900 | 117900 | 118000 | 117900 | 386 |
| 341 | 20250205 | 134500 | 18844353500 | 117900 | 118000 | 118100 | 117900 | 1064 |
| 342 | 20250205 | 134400 | 18718818900 | 118000 | 118000 | 118100 | 118000 | 281 |
| 343 | 20250205 | 134300 | 18685659700 | 118000 | 118100 | 118100 | 118000 | 265 |
| 344 | 20250205 | 134200 | 18654383400 | 118000 | 118000 | 118100 | 118000 | 299 |
| 345 | 20250205 | 134100 | 18619100700 | 118000 | 118000 | 118100 | 118000 | 275 |
| 346 | 20250205 | 134000 | 18586649000 | 118000 | 118000 | 118100 | 118000 | 353 |
| 347 | 20250205 | 133900 | 18544992300 | 118000 | 118000 | 118100 | 118000 | 253 |
| 348 | 20250205 | 133800 | 18515136800 | 118000 | 118000 | 118100 | 118000 | 2837 |
| 349 | 20250205 | 133700 | 18180369200 | 118000 | 118100 | 118200 | 118000 | 416 |
| 350 | 20250205 | 133600 | 18131252500 | 118100 | 118000 | 118100 | 118000 | 171 |
| 351 | 20250205 | 133500 | 18111058200 | 118100 | 118000 | 118100 | 118000 | 438 |
| 352 | 20250205 | 133400 | 18059357800 | 118000 | 118000 | 118100 | 118000 | 353 |
| 353 | 20250205 | 133300 | 18017701500 | 118000 | 118100 | 118100 | 118000 | 747 |
| 354 | 20250205 | 133200 | 17929505000 | 118100 | 118100 | 118200 | 118100 | 189 |
| 355 | 20250205 | 133100 | 17907184000 | 118100 | 118100 | 118100 | 118100 | 151 |
| 356 | 20250205 | 133000 | 17889350900 | 118100 | 118100 | 118200 | 118000 | 1562 |
| 357 | 20250205 | 132900 | 17704882300 | 118100 | 118100 | 118100 | 118100 | 579 |
| 358 | 20250205 | 132800 | 17636502400 | 118200 | 118100 | 118200 | 118100 | 225 |
| 359 | 20250205 | 132700 | 17609928000 | 118100 | 118100 | 118200 | 118100 | 189 |
| 360 | 20250205 | 132600 | 17587603800 | 118100 | 118100 | 118200 | 118100 | 188 |
| 361 | 20250205 | 132500 | 17565397500 | 118200 | 118100 | 118200 | 118100 | 390 |
| 362 | 20250205 | 132400 | 17519317600 | 118100 | 118300 | 118400 | 118100 | 4880 |
| 363 | 20250205 | 132300 | 16942260800 | 118400 | 118300 | 118400 | 118300 | 266 |
| 364 | 20250205 | 132200 | 16910791600 | 118300 | 118400 | 118400 | 118300 | 227 |
| 365 | 20250205 | 132100 | 16883933300 | 118300 | 118400 | 118500 | 118300 | 281 |
| 366 | 20250205 | 132000 | 16850675700 | 118400 | 118200 | 118400 | 118200 | 295 |
| 367 | 20250205 | 131900 | 16815765800 | 118300 | 118200 | 118300 | 118200 | 437 |
| 368 | 20250205 | 131800 | 16764099700 | 118300 | 118300 | 118400 | 118200 | 1003 |
| 369 | 20250205 | 131700 | 16645445100 | 118300 | 118300 | 118300 | 118200 | 278 |
| 370 | 20250205 | 131600 | 16612559400 | 118300 | 118200 | 118400 | 118200 | 743 |
| 371 | 20250205 | 131500 | 16524671500 | 118200 | 118200 | 118300 | 118200 | 226 |
| 372 | 20250205 | 131400 | 16497952800 | 118200 | 118200 | 118300 | 118200 | 242 |
| 373 | 20250205 | 131300 | 16469341100 | 118200 | 118200 | 118300 | 118200 | 270 |
| 374 | 20250205 | 131200 | 16437410800 | 118200 | 118400 | 118500 | 118200 | 1367 |
| 375 | 20250205 | 131100 | 16275673000 | 118400 | 118500 | 118500 | 118400 | 1458 |
| 376 | 20250205 | 131000 | 16102912700 | 118500 | 118600 | 118700 | 118500 | 1540 |
| 377 | 20250205 | 130900 | 15920278900 | 118600 | 118600 | 118700 | 118600 | 214 |
| 378 | 20250205 | 130800 | 15894897700 | 118700 | 118600 | 118700 | 118600 | 399 |
| 379 | 20250205 | 130700 | 15847547600 | 118600 | 118700 | 118700 | 118600 | 799 |
| 380 | 20250205 | 130600 | 15752722900 | 118700 | 118700 | 118800 | 118600 | 867 |
| 381 | 20250205 | 130500 | 15649810600 | 118700 | 118800 | 118800 | 118700 | 1221 |
| 382 | 20250205 | 130400 | 15504816700 | 118800 | 118800 | 118900 | 118800 | 208 |
| 383 | 20250205 | 130300 | 15480105300 | 118800 | 118800 | 118900 | 118800 | 401 |
| 384 | 20250205 | 130200 | 15432451200 | 118900 | 118700 | 118900 | 118700 | 283 |
| 385 | 20250205 | 130100 | 15398833600 | 118700 | 118700 | 118800 | 118700 | 195 |
| 386 | 20250205 | 130000 | 15375686500 | 118700 | 118700 | 118800 | 118600 | 151 |
| 387 | 20250205 | 125900 | 15357760900 | 118700 | 118700 | 118700 | 118600 | 212 |
| 388 | 20250205 | 125800 | 15332599000 | 118700 | 118600 | 118700 | 118600 | 373 |
| 389 | 20250205 | 125700 | 15288327000 | 118600 | 118800 | 118800 | 118600 | 606 |
| 390 | 20250205 | 125600 | 15216404800 | 118800 | 118700 | 118800 | 118700 | 272 |
| 391 | 20250205 | 125500 | 15184115700 | 118700 | 118700 | 118900 | 118700 | 283 |
| 392 | 20250205 | 125400 | 15150492300 | 118700 | 118700 | 118800 | 118700 | 155 |
| 393 | 20250205 | 125300 | 15132092200 | 118700 | 118700 | 118700 | 118700 | 135 |
| 394 | 20250205 | 125200 | 15116067700 | 118700 | 118700 | 118900 | 118600 | 466 |
| 395 | 20250205 | 125100 | 15060718700 | 118800 | 118700 | 118800 | 118700 | 128 |
| 396 | 20250205 | 125000 | 15045519300 | 118700 | 118700 | 118800 | 118700 | 144 |
| 397 | 20250205 | 124900 | 15028425600 | 118700 | 118700 | 118800 | 118600 | 275 |
| 398 | 20250205 | 124800 | 14995783400 | 118700 | 118600 | 118800 | 118600 | 188 |
| 399 | 20250205 | 124700 | 14973470900 | 118600 | 118600 | 118700 | 118600 | 180 |
| 400 | 20250205 | 124600 | 14952117400 | 118700 | 118600 | 118700 | 118500 | 184 |
| 401 | 20250205 | 124500 | 14930299400 | 118600 | 118500 | 118600 | 118500 | 73 |
| 402 | 20250205 | 124400 | 14921646100 | 118500 | 118500 | 118600 | 118500 | 266 |
| 403 | 20250205 | 124300 | 14890125000 | 118500 | 118400 | 118600 | 118400 | 387 |
| 404 | 20250205 | 124200 | 14844263400 | 118400 | 118400 | 118500 | 118400 | 239 |
| 405 | 20250205 | 124100 | 14815952600 | 118400 | 118400 | 118500 | 118300 | 102 |
| 406 | 20250205 | 124000 | 14803879900 | 118400 | 118400 | 118400 | 118300 | 219 |
| 407 | 20250205 | 123900 | 14777965500 | 118400 | 118400 | 118500 | 118300 | 176 |
| 408 | 20250205 | 123800 | 14757135600 | 118500 | 118300 | 118500 | 118300 | 205 |
| 409 | 20250205 | 123700 | 14732865700 | 118300 | 118300 | 118400 | 118300 | 193 |
| 410 | 20250205 | 123600 | 14710028100 | 118300 | 118300 | 118400 | 118300 | 138 |
| 411 | 20250205 | 123500 | 14693702600 | 118400 | 118200 | 118400 | 118200 | 198 |
| 412 | 20250205 | 123400 | 14670278200 | 118300 | 118200 | 118300 | 118200 | 46 |
| 413 | 20250205 | 123300 | 14664840600 | 118200 | 118200 | 118300 | 118200 | 148 |
| 414 | 20250205 | 123200 | 14647346100 | 118200 | 118200 | 118300 | 118200 | 132 |
| 415 | 20250205 | 123100 | 14631741200 | 118200 | 118300 | 118300 | 118200 | 127 |
| 416 | 20250205 | 123000 | 14616723800 | 118200 | 118300 | 118300 | 118200 | 319 |
| 417 | 20250205 | 122900 | 14578993700 | 118300 | 118200 | 118300 | 118200 | 186 |
| 418 | 20250205 | 122800 | 14556997100 | 118200 | 118100 | 118300 | 118100 | 121 |
| 419 | 20250205 | 122700 | 14542698500 | 118400 | 118200 | 118400 | 118100 | 155 |
| 420 | 20250205 | 122600 | 14524373400 | 118300 | 118200 | 118300 | 118100 | 305 |
| 421 | 20250205 | 122500 | 14488326700 | 118200 | 118100 | 118300 | 118100 | 416 |
| 422 | 20250205 | 122400 | 14439151400 | 118100 | 118400 | 118400 | 118100 | 4118 |
| 423 | 20250205 | 122300 | 13952156800 | 118300 | 118400 | 118400 | 118300 | 396 |
| 424 | 20250205 | 122200 | 13905293300 | 118400 | 118300 | 118400 | 118300 | 534 |
| 425 | 20250205 | 122100 | 13842075600 | 118300 | 118300 | 118400 | 118300 | 457 |
| 426 | 20250205 | 122000 | 13787981400 | 118300 | 118300 | 118400 | 118300 | 207 |
| 427 | 20250205 | 121900 | 13763491200 | 118300 | 118400 | 118400 | 118300 | 556 |
| 428 | 20250205 | 121800 | 13697672800 | 118400 | 118400 | 118400 | 118300 | 275 |
| 429 | 20250205 | 121700 | 13665126300 | 118500 | 118200 | 118500 | 118200 | 196 |
| 430 | 20250205 | 121600 | 13641930000 | 118200 | 118500 | 118500 | 118200 | 400 |
| 431 | 20250205 | 121500 | 13594626600 | 118400 | 118300 | 118400 | 118300 | 216 |
| 432 | 20250205 | 121400 | 13569065400 | 118400 | 118200 | 118400 | 118200 | 99 |
| 433 | 20250205 | 121300 | 13557358000 | 118300 | 118300 | 118300 | 118200 | 881 |
| 434 | 20250205 | 121200 | 13453221100 | 118200 | 118300 | 118300 | 118200 | 122 |
| 435 | 20250205 | 121100 | 13438793600 | 118300 | 118600 | 118700 | 118300 | 3167 |
| 436 | 20250205 | 121000 | 13063513000 | 118600 | 118700 | 118800 | 118600 | 671 |
| 437 | 20250205 | 120900 | 12983868200 | 118700 | 118600 | 118900 | 118600 | 337 |
| 438 | 20250205 | 120800 | 12943863800 | 118600 | 118700 | 118700 | 118600 | 114 |
| 439 | 20250205 | 120700 | 12930341300 | 118600 | 118600 | 118700 | 118600 | 192 |
| 440 | 20250205 | 120600 | 12907564400 | 118700 | 118500 | 118700 | 118500 | 319 |
| 441 | 20250205 | 120500 | 12869737500 | 118600 | 118500 | 118600 | 118500 | 178 |
| 442 | 20250205 | 120400 | 12848627200 | 118500 | 118700 | 118700 | 118500 | 617 |
| 443 | 20250205 | 120300 | 12775499300 | 118500 | 118900 | 118900 | 118500 | 3881 |
| 444 | 20250205 | 120200 | 12314582400 | 118800 | 118900 | 119000 | 118800 | 726 |
| 445 | 20250205 | 120100 | 12228268800 | 119000 | 119000 | 119100 | 118900 | 272 |
| 446 | 20250205 | 120000 | 12195906800 | 119000 | 119000 | 119000 | 118900 | 627 |
| 447 | 20250205 | 115900 | 12121339300 | 119000 | 119000 | 119100 | 118900 | 224 |
| 448 | 20250205 | 115800 | 12094679800 | 119000 | 119100 | 119200 | 118900 | 2609 |
| 449 | 20250205 | 115700 | 11784115700 | 119200 | 119100 | 119200 | 119100 | 102 |
| 450 | 20250205 | 115600 | 11771963000 | 119100 | 119100 | 119300 | 119100 | 359 |
| 451 | 20250205 | 115500 | 11729191800 | 119100 | 119200 | 119300 | 119100 | 2052 |
| 452 | 20250205 | 115400 | 11484608200 | 119200 | 119200 | 119300 | 119200 | 191 |
| 453 | 20250205 | 115300 | 11461838500 | 119200 | 119300 | 119400 | 119200 | 848 |
| 454 | 20250205 | 115200 | 11360670900 | 119300 | 119300 | 119400 | 119300 | 213 |
| 455 | 20250205 | 115100 | 11335254900 | 119300 | 119300 | 119400 | 119300 | 143 |
| 456 | 20250205 | 115000 | 11318194200 | 119300 | 119400 | 119400 | 119300 | 81 |
| 457 | 20250205 | 114900 | 11308529200 | 119400 | 119400 | 119500 | 119400 | 676 |
| 458 | 20250205 | 114800 | 11227808100 | 119500 | 119500 | 119500 | 119400 | 218 |
| 459 | 20250205 | 114700 | 11201773500 | 119500 | 119500 | 119600 | 119400 | 211 |
| 460 | 20250205 | 114600 | 11176558300 | 119600 | 119500 | 119600 | 119400 | 185 |
| 461 | 20250205 | 114500 | 11154460400 | 119400 | 119400 | 119600 | 119400 | 352 |
| 462 | 20250205 | 114400 | 11112395000 | 119400 | 119400 | 119500 | 119400 | 173 |
| 463 | 20250205 | 114300 | 11091735000 | 119400 | 119400 | 119500 | 119400 | 173 |
| 464 | 20250205 | 114200 | 11071077100 | 119400 | 119500 | 119500 | 119400 | 149 |
| 465 | 20250205 | 114100 | 11053277200 | 119500 | 119400 | 119600 | 119400 | 183 |
| 466 | 20250205 | 114000 | 11031420500 | 119400 | 119400 | 119500 | 119400 | 184 |
| 467 | 20250205 | 113900 | 11009444200 | 119400 | 119400 | 119600 | 119400 | 323 |
| 468 | 20250205 | 113800 | 10970857200 | 119400 | 119400 | 119500 | 119400 | 184 |
| 469 | 20250205 | 113700 | 10948883400 | 119400 | 119400 | 119500 | 119400 | 109 |
| 470 | 20250205 | 113600 | 10935867200 | 119500 | 119300 | 119500 | 119300 | 250 |
| 471 | 20250205 | 113500 | 10906008900 | 119300 | 119300 | 119500 | 119300 | 210 |
| 472 | 20250205 | 113400 | 10880934400 | 119300 | 119300 | 119400 | 119300 | 203 |
| 473 | 20250205 | 113300 | 10856712800 | 119300 | 119400 | 119400 | 119300 | 191 |
| 474 | 20250205 | 113200 | 10833908600 | 119400 | 119300 | 119500 | 119300 | 266 |
| 475 | 20250205 | 113100 | 10802146500 | 119300 | 119200 | 119400 | 119200 | 262 |
| 476 | 20250205 | 113000 | 10770900500 | 119200 | 119200 | 119300 | 119200 | 177 |
| 477 | 20250205 | 112900 | 10749797500 | 119200 | 119300 | 119300 | 119200 | 126 |
| 478 | 20250205 | 112800 | 10734778000 | 119200 | 119300 | 119400 | 119200 | 261 |
| 479 | 20250205 | 112700 | 10703640900 | 119300 | 119300 | 119300 | 119200 | 172 |
| 480 | 20250205 | 112600 | 10683130900 | 119300 | 119200 | 119300 | 119200 | 362 |
| 481 | 20250205 | 112500 | 10639958000 | 119200 | 119300 | 119300 | 119200 | 231 |
| 482 | 20250205 | 112400 | 10612407900 | 119300 | 119300 | 119600 | 119200 | 1982 |
| 483 | 20250205 | 112300 | 10375917300 | 119400 | 119300 | 119500 | 119300 | 226 |
| 484 | 20250205 | 112200 | 10348941500 | 119300 | 119300 | 119500 | 119300 | 224 |
| 485 | 20250205 | 112100 | 10322203900 | 119300 | 119300 | 119500 | 119300 | 222 |
| 486 | 20250205 | 112000 | 10295710300 | 119300 | 119400 | 119500 | 119300 | 502 |
| 487 | 20250205 | 111900 | 10235777400 | 119400 | 119800 | 119800 | 119400 | 2789 |
| 488 | 20250205 | 111800 | 9902135300 | 119700 | 119800 | 119900 | 119700 | 679 |
| 489 | 20250205 | 111700 | 9820828600 | 119800 | 119700 | 119800 | 119700 | 383 |
| 490 | 20250205 | 111600 | 9774966400 | 119700 | 119700 | 119800 | 119700 | 193 |
| 491 | 20250205 | 111500 | 9751853100 | 119700 | 119800 | 119800 | 119700 | 313 |
| 492 | 20250205 | 111400 | 9714380700 | 119700 | 119600 | 119800 | 119600 | 976 |
| 493 | 20250205 | 111300 | 9597576600 | 119600 | 119900 | 120000 | 119600 | 1589 |
| 494 | 20250205 | 111200 | 9407220600 | 120000 | 120100 | 120200 | 119900 | 3727 |
| 495 | 20250205 | 111100 | 8960008400 | 120200 | 120200 | 120400 | 120100 | 1237 |
| 496 | 20250205 | 111000 | 8811306100 | 120400 | 120300 | 120400 | 120200 | 885 |
| 497 | 20250205 | 110900 | 8704843400 | 120300 | 120400 | 120600 | 120300 | 725 |
| 498 | 20250205 | 110800 | 8617564800 | 120400 | 120400 | 120600 | 120300 | 696 |
| 499 | 20250205 | 110700 | 8533769300 | 120300 | 120300 | 120600 | 120300 | 257 |
| 500 | 20250205 | 110600 | 8502826200 | 120300 | 120300 | 120500 | 120300 | 313 |
| 501 | 20250205 | 110500 | 8465166500 | 120300 | 120400 | 120500 | 120300 | 281 |
| 502 | 20250205 | 110400 | 8431355700 | 120400 | 120300 | 120400 | 120300 | 195 |
| 503 | 20250205 | 110300 | 8407886100 | 120400 | 120300 | 120500 | 120300 | 252 |
| 504 | 20250205 | 110200 | 8377563400 | 120300 | 120300 | 120500 | 120300 | 133 |
| 505 | 20250205 | 110100 | 8361560700 | 120300 | 120500 | 120500 | 120300 | 454 |
| 506 | 20250205 | 110000 | 8306902800 | 120400 | 120400 | 120500 | 120400 | 173 |
| 507 | 20250205 | 105900 | 8286072400 | 120400 | 120500 | 120700 | 120400 | 899 |
| 508 | 20250205 | 105800 | 8177806000 | 120400 | 120500 | 121000 | 120400 | 1377 |
| 509 | 20250205 | 105700 | 8011862000 | 120500 | 120600 | 121000 | 120500 | 1819 |
| 510 | 20250205 | 105600 | 7792442200 | 120700 | 120700 | 120800 | 120600 | 936 |
| 511 | 20250205 | 105500 | 7679491400 | 120800 | 120800 | 120900 | 120700 | 223 |
| 512 | 20250205 | 105400 | 7652557500 | 120900 | 120800 | 120900 | 120700 | 264 |
| 513 | 20250205 | 105300 | 7620667600 | 120700 | 120800 | 120900 | 120700 | 60 |
| 514 | 20250205 | 105200 | 7613422400 | 120900 | 120800 | 120900 | 120700 | 229 |
| 515 | 20250205 | 105100 | 7585765800 | 120800 | 120800 | 120900 | 120700 | 143 |
| 516 | 20250205 | 105000 | 7568501400 | 120800 | 120700 | 120800 | 120700 | 76 |
| 517 | 20250205 | 104900 | 7559324700 | 120700 | 120800 | 120900 | 120700 | 239 |
| 518 | 20250205 | 104800 | 7530467000 | 120700 | 120700 | 121000 | 120700 | 185 |
| 519 | 20250205 | 104700 | 7508122200 | 120700 | 120800 | 120800 | 120700 | 73 |
| 520 | 20250205 | 104600 | 7499307400 | 120800 | 120600 | 120900 | 120600 | 257 |
| 521 | 20250205 | 104500 | 7468274700 | 120600 | 120700 | 120800 | 120600 | 272 |
| 522 | 20250205 | 104400 | 7435452500 | 120700 | 120700 | 120800 | 120700 | 172 |
| 523 | 20250205 | 104300 | 7414691200 | 120700 | 120700 | 120900 | 120700 | 237 |
| 524 | 20250205 | 104200 | 7386078500 | 120700 | 120800 | 120800 | 120700 | 211 |
| 525 | 20250205 | 104100 | 7360605400 | 120700 | 120700 | 121000 | 120700 | 366 |
| 526 | 20250205 | 104000 | 7316417900 | 120800 | 120700 | 120900 | 120700 | 136 |
| 527 | 20250205 | 103900 | 7299998300 | 120700 | 120800 | 120900 | 120700 | 324 |
| 528 | 20250205 | 103800 | 7260878700 | 120700 | 120700 | 120800 | 120600 | 860 |
| 529 | 20250205 | 103700 | 7157092400 | 120700 | 120700 | 121000 | 120700 | 127 |
| 530 | 20250205 | 103600 | 7141751700 | 120700 | 120700 | 121000 | 120700 | 98 |
| 531 | 20250205 | 103500 | 7129916500 | 120700 | 120900 | 121200 | 120700 | 1114 |
| 532 | 20250205 | 103400 | 6995304300 | 120900 | 121000 | 121100 | 120900 | 293 |
| 533 | 20250205 | 103300 | 6959861300 | 121000 | 120900 | 121000 | 120900 | 40 |
| 534 | 20250205 | 103200 | 6955024400 | 121000 | 121000 | 121000 | 120900 | 102 |
| 535 | 20250205 | 103100 | 6942685300 | 121000 | 121000 | 121100 | 120900 | 762 |
| 536 | 20250205 | 103000 | 6850478800 | 121100 | 121100 | 121200 | 121000 | 88 |
| 537 | 20250205 | 102900 | 6839817900 | 121200 | 121200 | 121300 | 121100 | 228 |
| 538 | 20250205 | 102800 | 6812200800 | 121300 | 121300 | 121300 | 121100 | 185 |
| 539 | 20250205 | 102700 | 6789772100 | 121200 | 121400 | 121500 | 121200 | 283 |
| 540 | 20250205 | 102600 | 6755456500 | 121300 | 121400 | 121500 | 121300 | 142 |
| 541 | 20250205 | 102500 | 6738218900 | 121400 | 121400 | 121600 | 121400 | 188 |
| 542 | 20250205 | 102400 | 6715375200 | 121500 | 121400 | 121700 | 121400 | 303 |
| 543 | 20250205 | 102300 | 6678548000 | 121400 | 121400 | 121600 | 121400 | 112 |
| 544 | 20250205 | 102200 | 6664945400 | 121500 | 121400 | 121500 | 121300 | 117 |
| 545 | 20250205 | 102100 | 6650742000 | 121400 | 121400 | 121600 | 121200 | 311 |
| 546 | 20250205 | 102000 | 6612976400 | 121400 | 121300 | 121500 | 121300 | 58 |
| 547 | 20250205 | 101900 | 6605937100 | 121300 | 121200 | 121500 | 121200 | 67 |
| 548 | 20250205 | 101800 | 6597808200 | 121200 | 121100 | 121400 | 121100 | 404 |
| 549 | 20250205 | 101700 | 6548824400 | 121200 | 121200 | 121300 | 121200 | 146 |
| 550 | 20250205 | 101600 | 6531128800 | 121200 | 121400 | 121400 | 121200 | 505 |
| 551 | 20250205 | 101500 | 6469864500 | 121200 | 121200 | 121300 | 121100 | 87 |
| 552 | 20250205 | 101400 | 6459320100 | 121200 | 121200 | 121300 | 121200 | 200 |
| 553 | 20250205 | 101300 | 6435071900 | 121200 | 121200 | 121300 | 121200 | 51 |
| 554 | 20250205 | 101200 | 6428889800 | 121300 | 121300 | 121400 | 121200 | 66 |
| 555 | 20250205 | 101100 | 6420885300 | 121300 | 121300 | 121400 | 121300 | 151 |
| 556 | 20250205 | 101000 | 6402568400 | 121300 | 121400 | 121500 | 121300 | 99 |
| 557 | 20250205 | 100900 | 6390552200 | 121500 | 121400 | 121500 | 121400 | 31 |
| 558 | 20250205 | 100800 | 6386787500 | 121400 | 121400 | 121500 | 121300 | 134 |
| 559 | 20250205 | 100700 | 6370521000 | 121400 | 121600 | 121700 | 121400 | 224 |
| 560 | 20250205 | 100600 | 6343294000 | 121600 | 121500 | 121700 | 121400 | 697 |
| 561 | 20250205 | 100500 | 6258584600 | 121400 | 121300 | 121500 | 121300 | 221 |
| 562 | 20250205 | 100400 | 6231754500 | 121400 | 121300 | 121400 | 121300 | 153 |
| 563 | 20250205 | 100300 | 6213194400 | 121300 | 121300 | 121400 | 121300 | 180 |
| 564 | 20250205 | 100200 | 6191359700 | 121300 | 121300 | 121500 | 121300 | 230 |
| 565 | 20250205 | 100100 | 6163444100 | 121300 | 121200 | 121300 | 121000 | 155 |
| 566 | 20250205 | 100000 | 6144664500 | 121100 | 120900 | 121300 | 120800 | 233 |
| 567 | 20250205 | 095900 | 6116448500 | 121000 | 120900 | 121100 | 120900 | 271 |
| 568 | 20250205 | 095800 | 6083668600 | 120900 | 120900 | 121000 | 120800 | 226 |
| 569 | 20250205 | 095700 | 6056350200 | 120900 | 120900 | 121000 | 120800 | 271 |
| 570 | 20250205 | 095600 | 6023587100 | 120900 | 120900 | 121100 | 120800 | 270 |
| 571 | 20250205 | 095500 | 5990955700 | 120900 | 120800 | 121100 | 120800 | 259 |
| 572 | 20250205 | 095400 | 5959627200 | 120900 | 120800 | 121000 | 120700 | 379 |
| 573 | 20250205 | 095300 | 5913845900 | 120800 | 120600 | 121000 | 120600 | 223 |
| 574 | 20250205 | 095200 | 5886931400 | 120900 | 120600 | 120900 | 120600 | 366 |
| 575 | 20250205 | 095100 | 5842776600 | 120600 | 120600 | 120800 | 120600 | 647 |
| 576 | 20250205 | 095000 | 5764722100 | 120700 | 120700 | 120800 | 120600 | 564 |
| 577 | 20250205 | 094900 | 5696644200 | 120700 | 120700 | 120900 | 120600 | 1227 |
| 578 | 20250205 | 094800 | 5548548000 | 120800 | 120900 | 121100 | 120700 | 3128 |
| 579 | 20250205 | 094700 | 5170671000 | 120900 | 121200 | 121200 | 120900 | 675 |
| 580 | 20250205 | 094600 | 5088989900 | 121300 | 121100 | 121300 | 121000 | 252 |
| 581 | 20250205 | 094500 | 5058472800 | 121100 | 121200 | 121600 | 121000 | 1224 |
| 582 | 20250205 | 094400 | 4910318100 | 121500 | 121500 | 121700 | 121100 | 2429 |
| 583 | 20250205 | 094300 | 4615706900 | 121500 | 121600 | 121800 | 121400 | 524 |
| 584 | 20250205 | 094200 | 4552033300 | 121600 | 121700 | 121700 | 121600 | 229 |
| 585 | 20250205 | 094100 | 4524179900 | 121700 | 121700 | 121800 | 121700 | 232 |
| 586 | 20250205 | 094000 | 4495943000 | 121700 | 121800 | 121900 | 121700 | 264 |
| 587 | 20250205 | 093900 | 4463795300 | 121800 | 121800 | 121900 | 121800 | 342 |
| 588 | 20250205 | 093800 | 4422139100 | 121800 | 121800 | 121900 | 121800 | 212 |
| 589 | 20250205 | 093700 | 4396315200 | 121900 | 121800 | 121900 | 121600 | 261 |
| 590 | 20250205 | 093600 | 4364544800 | 121800 | 121700 | 121900 | 121600 | 1049 |
| 591 | 20250205 | 093500 | 4236819900 | 121700 | 121500 | 121900 | 121400 | 555 |
| 592 | 20250205 | 093400 | 4169273200 | 121500 | 121400 | 121500 | 121300 | 211 |
| 593 | 20250205 | 093300 | 4143657300 | 121400 | 121600 | 121700 | 121400 | 198 |
| 594 | 20250205 | 093200 | 4119612300 | 121600 | 121500 | 121700 | 121400 | 163 |
| 595 | 20250205 | 093100 | 4099816400 | 121400 | 121500 | 121600 | 121400 | 469 |
| 596 | 20250205 | 093000 | 4042853300 | 121600 | 121600 | 121800 | 121500 | 532 |
| 597 | 20250205 | 092900 | 3978139500 | 121600 | 121700 | 121700 | 121600 | 64 |
| 598 | 20250205 | 092800 | 3970352300 | 121700 | 121600 | 121700 | 121400 | 92 |
| 599 | 20250205 | 092700 | 3959159600 | 121800 | 121400 | 121800 | 121300 | 464 |
| 600 | 20250205 | 092600 | 3902787500 | 121400 | 121300 | 121500 | 121100 | 267 |
| 601 | 20250205 | 092500 | 3870409400 | 121300 | 121000 | 121400 | 121000 | 107 |
| 602 | 20250205 | 092400 | 3857434900 | 121000 | 121100 | 121700 | 120700 | 3432 |
| 603 | 20250205 | 092300 | 3441974800 | 121100 | 121600 | 121800 | 121100 | 4532 |
| 604 | 20250205 | 092200 | 2891769100 | 121600 | 121600 | 121800 | 121500 | 364 |
| 605 | 20250205 | 092100 | 2847497900 | 121600 | 121600 | 121600 | 121500 | 230 |
| 606 | 20250205 | 092000 | 2819540900 | 121800 | 121300 | 121800 | 121300 | 951 |
| 607 | 20250205 | 091900 | 2704109000 | 121300 | 121400 | 121900 | 121100 | 2364 |
| 608 | 20250205 | 091800 | 2417367600 | 121400 | 121400 | 121400 | 121200 | 823 |
| 609 | 20250205 | 091700 | 2317559100 | 121400 | 121800 | 122000 | 121200 | 1142 |
| 610 | 20250205 | 091600 | 2178689500 | 121800 | 121700 | 122000 | 121500 | 284 |
| 611 | 20250205 | 091500 | 2144132000 | 121600 | 122000 | 122000 | 121500 | 1398 |
| 612 | 20250205 | 091400 | 1974001600 | 121800 | 122600 | 123100 | 121800 | 2145 |
| 613 | 20250205 | 091300 | 1712177700 | 122600 | 123100 | 123300 | 122500 | 1167 |
| 614 | 20250205 | 091200 | 1569030500 | 122800 | 123300 | 123800 | 122600 | 1632 |
| 615 | 20250205 | 091100 | 1368352400 | 123300 | 123500 | 123900 | 123000 | 2180 |
| 616 | 20250205 | 091000 | 1099021700 | 123500 | 123700 | 124000 | 123500 | 1366 |
| 617 | 20250205 | 090900 | 930221800 | 123700 | 124100 | 124400 | 123600 | 1347 |
| 618 | 20250205 | 090800 | 763259200 | 124600 | 124500 | 124700 | 124200 | 766 |
| 619 | 20250205 | 090700 | 668001600 | 125000 | 124500 | 125000 | 124500 | 310 |
| 620 | 20250205 | 090600 | 629389300 | 124500 | 124200 | 124500 | 124200 | 223 |
| 621 | 20250205 | 090500 | 601676600 | 124200 | 124200 | 124600 | 124100 | 582 |
| 622 | 20250205 | 090400 | 529327900 | 124300 | 124200 | 124700 | 124200 | 203 |
| 623 | 20250205 | 090300 | 504083400 | 124100 | 125000 | 125000 | 124100 | 892 |
| 624 | 20250205 | 090200 | 393121100 | 124600 | 124600 | 125100 | 124500 | 769 |
| 625 | 20250205 | 090100 | 297047800 | 124600 | 124700 | 125000 | 124600 | 357 |
| 626 | 20250205 | 090000 | 252470300 | 124700 | 125300 | 125300 | 124200 | 1847 |