35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 185700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 15111 |
| 3 | 20250205 | 185600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 4 | 20250205 | 185500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 5 | 20250205 | 185400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 6 | 20250205 | 185300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 7 | 20250205 | 185200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 8 | 20250205 | 185100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 9 | 20250205 | 185000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 10 | 20250205 | 184900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 11 | 20250205 | 184800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 12 | 20250205 | 184700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 13 | 20250205 | 184600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 14 | 20250205 | 184500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 15 | 20250205 | 184400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 16 | 20250205 | 184300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 17 | 20250205 | 184200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 18 | 20250205 | 184100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 19 | 20250205 | 184000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 20 | 20250205 | 183900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 21 | 20250205 | 183800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 22 | 20250205 | 183700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 23 | 20250205 | 183600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 24 | 20250205 | 183500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 25 | 20250205 | 183400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 26 | 20250205 | 183300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 27 | 20250205 | 183200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 28 | 20250205 | 183100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 29 | 20250205 | 183000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 30 | 20250205 | 182900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 31 | 20250205 | 182800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 32 | 20250205 | 182700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 15111 |
| 33 | 20250205 | 182600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 34 | 20250205 | 182500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 35 | 20250205 | 182400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 36 | 20250205 | 182300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 37 | 20250205 | 182200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 38 | 20250205 | 182100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 39 | 20250205 | 182000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 40 | 20250205 | 181900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 41 | 20250205 | 181800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 42 | 20250205 | 181700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 43 | 20250205 | 181600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 44 | 20250205 | 181500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 45 | 20250205 | 181400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 46 | 20250205 | 181300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 47 | 20250205 | 181200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 48 | 20250205 | 181100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 49 | 20250205 | 181000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 50 | 20250205 | 180900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 51 | 20250205 | 180800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 52 | 20250205 | 180700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 53 | 20250205 | 180600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 54 | 20250205 | 180500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 55 | 20250205 | 180400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 56 | 20250205 | 180300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 57 | 20250205 | 180200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 58 | 20250205 | 180100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 59 | 20250205 | 180000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 60 | 20250205 | 175900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 61 | 20250205 | 175800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 62 | 20250205 | 175700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 15111 |
| 63 | 20250205 | 175600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 64 | 20250205 | 175500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 65 | 20250205 | 175400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 66 | 20250205 | 175300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 67 | 20250205 | 175200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 68 | 20250205 | 175100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 69 | 20250205 | 175000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 70 | 20250205 | 174900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 71 | 20250205 | 174800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 72 | 20250205 | 174700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 73 | 20250205 | 174600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 74 | 20250205 | 174500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 75 | 20250205 | 174400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 76 | 20250205 | 174300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 77 | 20250205 | 174200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 78 | 20250205 | 174100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 79 | 20250205 | 174000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 80 | 20250205 | 173900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 81 | 20250205 | 173800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 82 | 20250205 | 173700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 83 | 20250205 | 173600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 84 | 20250205 | 173500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 85 | 20250205 | 173400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 86 | 20250205 | 173300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 87 | 20250205 | 173200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 88 | 20250205 | 173100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 89 | 20250205 | 173000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 90 | 20250205 | 172900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 91 | 20250205 | 172800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 92 | 20250205 | 172700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 15111 |
| 93 | 20250205 | 172600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 94 | 20250205 | 172500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 95 | 20250205 | 172400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 96 | 20250205 | 172300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 97 | 20250205 | 172200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 98 | 20250205 | 172100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 99 | 20250205 | 172000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 100 | 20250205 | 171900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 101 | 20250205 | 171800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 102 | 20250205 | 171700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 103 | 20250205 | 171600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 104 | 20250205 | 171500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 105 | 20250205 | 171400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 106 | 20250205 | 171300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 107 | 20250205 | 171200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 108 | 20250205 | 171100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 109 | 20250205 | 171000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 110 | 20250205 | 170900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 111 | 20250205 | 170800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 112 | 20250205 | 170700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 113 | 20250205 | 170600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 114 | 20250205 | 170500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 115 | 20250205 | 170400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 116 | 20250205 | 170300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 117 | 20250205 | 170200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 118 | 20250205 | 170100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 119 | 20250205 | 170000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 120 | 20250205 | 165900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 121 | 20250205 | 165800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 122 | 20250205 | 165700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 15111 |
| 123 | 20250205 | 165600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 124 | 20250205 | 165500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 125 | 20250205 | 165400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 126 | 20250205 | 165300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 127 | 20250205 | 165200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 128 | 20250205 | 165100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 129 | 20250205 | 165000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 130 | 20250205 | 164900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 131 | 20250205 | 164800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 132 | 20250205 | 164700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 133 | 20250205 | 164600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 134 | 20250205 | 164500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 135 | 20250205 | 164400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 136 | 20250205 | 164300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 137 | 20250205 | 164200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 138 | 20250205 | 164100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 139 | 20250205 | 164000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 140 | 20250205 | 163900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 141 | 20250205 | 163800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 142 | 20250205 | 163700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 143 | 20250205 | 163600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 144 | 20250205 | 163500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 145 | 20250205 | 163400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 146 | 20250205 | 163300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 147 | 20250205 | 163200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 148 | 20250205 | 163100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 149 | 20250205 | 163000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 150 | 20250205 | 162900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 151 | 20250205 | 162800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 152 | 20250205 | 162700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 15111 |
| 153 | 20250205 | 162600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 154 | 20250205 | 162500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 155 | 20250205 | 162400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 156 | 20250205 | 162300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 157 | 20250205 | 162200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 158 | 20250205 | 162100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 159 | 20250205 | 162000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 160 | 20250205 | 161900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 161 | 20250205 | 161800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 162 | 20250205 | 161700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 163 | 20250205 | 161600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 164 | 20250205 | 161500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 165 | 20250205 | 161400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 166 | 20250205 | 161300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 167 | 20250205 | 161200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 168 | 20250205 | 161100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 169 | 20250205 | 161000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 170 | 20250205 | 160900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 171 | 20250205 | 160800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 172 | 20250205 | 160700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 173 | 20250205 | 160600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 174 | 20250205 | 160500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 175 | 20250205 | 160400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 176 | 20250205 | 160300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 177 | 20250205 | 160200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 178 | 20250205 | 160100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 179 | 20250205 | 160000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 180 | 20250205 | 155900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 181 | 20250205 | 155800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 182 | 20250205 | 155700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 15111 |
| 183 | 20250205 | 155600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 184 | 20250205 | 155500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 185 | 20250205 | 155400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 186 | 20250205 | 155300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 187 | 20250205 | 155200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 188 | 20250205 | 155100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 189 | 20250205 | 155000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 190 | 20250205 | 154900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 191 | 20250205 | 154800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 192 | 20250205 | 154700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 193 | 20250205 | 154600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 194 | 20250205 | 154500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 195 | 20250205 | 154400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 196 | 20250205 | 154300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 197 | 20250205 | 154200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 198 | 20250205 | 154100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 199 | 20250205 | 154000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 200 | 20250205 | 153900 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 201 | 20250205 | 153800 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 202 | 20250205 | 153700 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 203 | 20250205 | 153600 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 204 | 20250205 | 153500 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 205 | 20250205 | 153400 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 206 | 20250205 | 153300 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 207 | 20250205 | 153200 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 208 | 20250205 | 153100 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 0 |
| 209 | 20250205 | 153000 | 112531553800 | 145200 | 145200 | 145200 | 145200 | 15111 |
| 210 | 20250205 | 152900 | 110337436600 | 145300 | 145300 | 145300 | 145300 | 0 |
| 211 | 20250205 | 152800 | 110337436600 | 145300 | 145300 | 145300 | 145300 | 0 |
| 212 | 20250205 | 152700 | 110337436600 | 145300 | 145300 | 145300 | 145300 | 0 |
| 213 | 20250205 | 152600 | 110337436600 | 145300 | 145300 | 145300 | 145300 | 0 |
| 214 | 20250205 | 152500 | 110337436600 | 145300 | 145300 | 145300 | 145300 | 0 |
| 215 | 20250205 | 152400 | 110337436600 | 145300 | 145300 | 145300 | 145300 | 0 |
| 216 | 20250205 | 152300 | 110337436600 | 145300 | 145300 | 145300 | 145300 | 0 |
| 217 | 20250205 | 152200 | 110337436600 | 145300 | 145300 | 145300 | 145300 | 0 |
| 218 | 20250205 | 152100 | 110337436600 | 145300 | 145300 | 145300 | 145300 | 0 |
| 219 | 20250205 | 152000 | 110337436600 | 145300 | 145300 | 145300 | 145300 | 0 |
| 220 | 20250205 | 151900 | 110337436600 | 145300 | 145400 | 145400 | 145300 | 869 |
| 221 | 20250205 | 151800 | 110211118200 | 145400 | 145700 | 145700 | 145300 | 2600 |
| 222 | 20250205 | 151700 | 109832846100 | 145700 | 145800 | 145800 | 145600 | 918 |
| 223 | 20250205 | 151600 | 109699072500 | 145700 | 145800 | 145800 | 145700 | 403 |
| 224 | 20250205 | 151500 | 109640325500 | 145700 | 145700 | 145900 | 145700 | 1756 |
| 225 | 20250205 | 151400 | 109384333700 | 145800 | 145900 | 145900 | 145700 | 1026 |
| 226 | 20250205 | 151300 | 109234724400 | 145800 | 145800 | 145900 | 145700 | 1689 |
| 227 | 20250205 | 151200 | 108988444200 | 145900 | 145900 | 146000 | 145800 | 967 |
| 228 | 20250205 | 151100 | 108847377400 | 145800 | 145700 | 145900 | 145700 | 2070 |
| 229 | 20250205 | 151000 | 108545476200 | 145700 | 145600 | 145800 | 145600 | 1632 |
| 230 | 20250205 | 150900 | 108307728100 | 145600 | 145600 | 145900 | 145400 | 2165 |
| 231 | 20250205 | 150800 | 107992396000 | 145600 | 145300 | 145700 | 145300 | 1157 |
| 232 | 20250205 | 150700 | 107824059700 | 145400 | 145400 | 145700 | 145200 | 2091 |
| 233 | 20250205 | 150600 | 107519837700 | 145500 | 145300 | 145500 | 145200 | 1014 |
| 234 | 20250205 | 150500 | 107372399300 | 145300 | 144900 | 145300 | 144800 | 551 |
| 235 | 20250205 | 150400 | 107292401700 | 144900 | 145100 | 145500 | 144800 | 1364 |
| 236 | 20250205 | 150300 | 107094547000 | 145100 | 145000 | 145600 | 145000 | 1800 |
| 237 | 20250205 | 150200 | 106833082700 | 145000 | 144400 | 145000 | 144300 | 5994 |
| 238 | 20250205 | 150100 | 105966625500 | 144400 | 144200 | 144400 | 144200 | 1052 |
| 239 | 20250205 | 150000 | 105814751000 | 144200 | 144500 | 144500 | 144100 | 2254 |
| 240 | 20250205 | 145900 | 105489708600 | 144300 | 144500 | 144500 | 144300 | 1171 |
| 241 | 20250205 | 145800 | 105320555900 | 144500 | 144600 | 144600 | 144500 | 442 |
| 242 | 20250205 | 145700 | 105256678200 | 144600 | 144300 | 144600 | 144300 | 1304 |
| 243 | 20250205 | 145600 | 105068343400 | 144300 | 144400 | 144400 | 144300 | 684 |
| 244 | 20250205 | 145500 | 104969589200 | 144400 | 144600 | 144700 | 144400 | 1953 |
| 245 | 20250205 | 145400 | 104687383200 | 144500 | 144600 | 144800 | 144500 | 1801 |
| 246 | 20250205 | 145300 | 104426943000 | 144600 | 144600 | 144700 | 144600 | 582 |
| 247 | 20250205 | 145200 | 104342762300 | 144600 | 144500 | 144600 | 144500 | 323 |
| 248 | 20250205 | 145100 | 104296072400 | 144600 | 145000 | 145100 | 144500 | 2132 |
| 249 | 20250205 | 145000 | 103987385900 | 145000 | 145100 | 145300 | 144900 | 843 |
| 250 | 20250205 | 144900 | 103865115700 | 145100 | 145400 | 145600 | 145100 | 1622 |
| 251 | 20250205 | 144800 | 103629290300 | 145200 | 145200 | 145400 | 145000 | 1444 |
| 252 | 20250205 | 144700 | 103419563600 | 145200 | 145200 | 145400 | 145100 | 1097 |
| 253 | 20250205 | 144600 | 103260226600 | 145200 | 144900 | 145200 | 144900 | 359 |
| 254 | 20250205 | 144500 | 103208153600 | 145000 | 145000 | 145000 | 144900 | 383 |
| 255 | 20250205 | 144400 | 103152621400 | 145000 | 144700 | 145100 | 144700 | 479 |
| 256 | 20250205 | 144300 | 103083168900 | 144700 | 144600 | 144900 | 144600 | 487 |
| 257 | 20250205 | 144200 | 103012707300 | 144700 | 144500 | 144700 | 144300 | 1802 |
| 258 | 20250205 | 144100 | 102752388200 | 144500 | 144600 | 144600 | 144400 | 1203 |
| 259 | 20250205 | 144000 | 102578525600 | 144600 | 145100 | 145100 | 144600 | 2655 |
| 260 | 20250205 | 143900 | 102194183300 | 145000 | 145200 | 145300 | 145000 | 1153 |
| 261 | 20250205 | 143800 | 102026794200 | 145200 | 146000 | 146000 | 145200 | 3519 |
| 262 | 20250205 | 143700 | 101514465800 | 146100 | 146200 | 146200 | 146000 | 344 |
| 263 | 20250205 | 143600 | 101464209500 | 146200 | 146100 | 146200 | 146000 | 467 |
| 264 | 20250205 | 143500 | 101395987900 | 146000 | 145900 | 146100 | 145800 | 1915 |
| 265 | 20250205 | 143400 | 101116557300 | 145900 | 146300 | 146300 | 145900 | 1366 |
| 266 | 20250205 | 143300 | 100917013600 | 146300 | 146400 | 146500 | 146200 | 1232 |
| 267 | 20250205 | 143200 | 100736691500 | 146400 | 146400 | 146500 | 146300 | 1354 |
| 268 | 20250205 | 143100 | 100538396600 | 146400 | 146100 | 146400 | 145800 | 949 |
| 269 | 20250205 | 143000 | 100399680700 | 146000 | 145800 | 146000 | 145800 | 1313 |
| 270 | 20250205 | 142900 | 100208139600 | 145800 | 145900 | 146000 | 145800 | 1318 |
| 271 | 20250205 | 142800 | 100015869500 | 145900 | 145900 | 146000 | 145800 | 2082 |
| 272 | 20250205 | 142700 | 99712083600 | 146000 | 146400 | 146400 | 146000 | 2159 |
| 273 | 20250205 | 142600 | 99396478300 | 146400 | 146600 | 146700 | 146300 | 1656 |
| 274 | 20250205 | 142500 | 99154051300 | 146600 | 146800 | 146800 | 146500 | 1643 |
| 275 | 20250205 | 142400 | 98912987000 | 146800 | 146300 | 146900 | 146200 | 4818 |
| 276 | 20250205 | 142300 | 98206861400 | 146300 | 145800 | 146300 | 145700 | 2779 |
| 277 | 20250205 | 142200 | 97800957800 | 145800 | 146100 | 146200 | 145800 | 1325 |
| 278 | 20250205 | 142100 | 97607536400 | 146100 | 146200 | 146300 | 146000 | 2899 |
| 279 | 20250205 | 142000 | 97183833000 | 146100 | 145800 | 146300 | 145800 | 10339 |
| 280 | 20250205 | 141900 | 95673993100 | 145800 | 145600 | 145800 | 145500 | 2872 |
| 281 | 20250205 | 141800 | 95255562700 | 145700 | 145800 | 145900 | 145600 | 657 |
| 282 | 20250205 | 141700 | 95159793400 | 145800 | 145900 | 146000 | 145400 | 4757 |
| 283 | 20250205 | 141600 | 94466525500 | 146000 | 145200 | 146000 | 145200 | 7148 |
| 284 | 20250205 | 141500 | 93425387300 | 145200 | 144600 | 145400 | 144600 | 14028 |
| 285 | 20250205 | 141400 | 91391220000 | 144500 | 143600 | 144700 | 143600 | 7400 |
| 286 | 20250205 | 141300 | 90323997100 | 143700 | 143700 | 143700 | 143500 | 918 |
| 287 | 20250205 | 141200 | 90192119300 | 143700 | 143400 | 143700 | 143300 | 1673 |
| 288 | 20250205 | 141100 | 89952010500 | 143300 | 143500 | 143500 | 143100 | 1265 |
| 289 | 20250205 | 141000 | 89770757000 | 143400 | 143400 | 143500 | 143300 | 1125 |
| 290 | 20250205 | 140900 | 89609403800 | 143300 | 143400 | 143400 | 143300 | 195 |
| 291 | 20250205 | 140800 | 89581452300 | 143400 | 143300 | 143400 | 143200 | 589 |
| 292 | 20250205 | 140700 | 89497041500 | 143200 | 143200 | 143300 | 143100 | 429 |
| 293 | 20250205 | 140600 | 89435594300 | 143200 | 143100 | 143300 | 143100 | 514 |
| 294 | 20250205 | 140500 | 89361987500 | 143100 | 142700 | 143200 | 142700 | 1540 |
| 295 | 20250205 | 140400 | 89141777400 | 142800 | 142800 | 142900 | 142600 | 1251 |
| 296 | 20250205 | 140300 | 88963288400 | 142800 | 142800 | 142900 | 142700 | 155 |
| 297 | 20250205 | 140200 | 88941154300 | 142800 | 142900 | 142900 | 142700 | 327 |
| 298 | 20250205 | 140100 | 88894467900 | 142900 | 143000 | 143000 | 142800 | 705 |
| 299 | 20250205 | 140000 | 88793745900 | 142900 | 143000 | 143100 | 142900 | 724 |
| 300 | 20250205 | 135900 | 88690173700 | 143000 | 142900 | 143100 | 142800 | 1014 |
| 301 | 20250205 | 135800 | 88545172700 | 142900 | 142900 | 143000 | 142800 | 722 |
| 302 | 20250205 | 135700 | 88442003900 | 142900 | 142800 | 142900 | 142800 | 288 |
| 303 | 20250205 | 135600 | 88400857600 | 142800 | 142800 | 142900 | 142800 | 498 |
| 304 | 20250205 | 135500 | 88329732900 | 142800 | 142600 | 142800 | 142500 | 1051 |
| 305 | 20250205 | 135400 | 88179730800 | 142600 | 142600 | 142600 | 142500 | 251 |
| 306 | 20250205 | 135300 | 88143938300 | 142600 | 142500 | 142600 | 142400 | 511 |
| 307 | 20250205 | 135200 | 88071096900 | 142500 | 142700 | 142700 | 142500 | 1445 |
| 308 | 20250205 | 135100 | 87865146300 | 142700 | 142600 | 142700 | 142500 | 598 |
| 309 | 20250205 | 135000 | 87779865200 | 142600 | 142500 | 142600 | 142500 | 298 |
| 310 | 20250205 | 134900 | 87737371500 | 142600 | 142600 | 142600 | 142500 | 387 |
| 311 | 20250205 | 134800 | 87682205000 | 142600 | 142600 | 142700 | 142500 | 668 |
| 312 | 20250205 | 134700 | 87586965200 | 142500 | 142700 | 142700 | 142500 | 337 |
| 313 | 20250205 | 134600 | 87538910600 | 142600 | 142600 | 142800 | 142500 | 544 |
| 314 | 20250205 | 134500 | 87461318700 | 142700 | 142700 | 142900 | 142700 | 2294 |
| 315 | 20250205 | 134400 | 87133734300 | 142700 | 142200 | 142800 | 142200 | 8754 |
| 316 | 20250205 | 134300 | 85886324800 | 142200 | 142200 | 142300 | 142100 | 838 |
| 317 | 20250205 | 134200 | 85767192500 | 142200 | 142000 | 142200 | 141800 | 1269 |
| 318 | 20250205 | 134100 | 85586931000 | 142000 | 141800 | 142000 | 141600 | 332 |
| 319 | 20250205 | 134000 | 85539840200 | 141800 | 141600 | 142000 | 141600 | 316 |
| 320 | 20250205 | 133900 | 85495067500 | 141700 | 141800 | 141800 | 141500 | 1486 |
| 321 | 20250205 | 133800 | 85284681000 | 141900 | 142000 | 142000 | 141500 | 6282 |
| 322 | 20250205 | 133700 | 84395126400 | 141900 | 141700 | 142100 | 141700 | 1344 |
| 323 | 20250205 | 133600 | 84204420200 | 141600 | 141800 | 141800 | 141600 | 1076 |
| 324 | 20250205 | 133500 | 84052047900 | 141800 | 141800 | 141900 | 141500 | 2251 |
| 325 | 20250205 | 133400 | 83733335600 | 141700 | 141600 | 141700 | 141600 | 634 |
| 326 | 20250205 | 133300 | 83643531000 | 141700 | 141600 | 141700 | 141500 | 679 |
| 327 | 20250205 | 133200 | 83547414800 | 141600 | 141700 | 141800 | 141500 | 1458 |
| 328 | 20250205 | 133100 | 83340880700 | 141700 | 141600 | 142000 | 141500 | 2286 |
| 329 | 20250205 | 133000 | 83017005400 | 141700 | 141700 | 141700 | 141400 | 2259 |
| 330 | 20250205 | 132900 | 82697148100 | 141700 | 141400 | 141700 | 141300 | 8634 |
| 331 | 20250205 | 132800 | 81475474400 | 141400 | 141400 | 141500 | 141300 | 1340 |
| 332 | 20250205 | 132700 | 81286026400 | 141500 | 141500 | 141500 | 141300 | 1423 |
| 333 | 20250205 | 132600 | 81084835100 | 141500 | 141200 | 141500 | 141200 | 2985 |
| 334 | 20250205 | 132500 | 80663165300 | 141300 | 141500 | 141500 | 141300 | 2172 |
| 335 | 20250205 | 132400 | 80356160500 | 141400 | 141500 | 141600 | 141400 | 2554 |
| 336 | 20250205 | 132300 | 79994801800 | 141600 | 141600 | 141600 | 141500 | 2506 |
| 337 | 20250205 | 132200 | 79640022800 | 141600 | 141900 | 141900 | 141600 | 1888 |
| 338 | 20250205 | 132100 | 79372422700 | 141900 | 142100 | 142200 | 141800 | 705 |
| 339 | 20250205 | 132000 | 79272385200 | 142100 | 142000 | 142100 | 141900 | 404 |
| 340 | 20250205 | 131900 | 79215004300 | 142000 | 141700 | 142100 | 141600 | 529 |
| 341 | 20250205 | 131800 | 79140007000 | 141700 | 142000 | 142000 | 141600 | 3243 |
| 342 | 20250205 | 131700 | 78680277700 | 142000 | 142000 | 142100 | 141900 | 430 |
| 343 | 20250205 | 131600 | 78619220400 | 142000 | 142200 | 142200 | 142000 | 2265 |
| 344 | 20250205 | 131500 | 78297523500 | 142200 | 142200 | 142300 | 142000 | 666 |
| 345 | 20250205 | 131400 | 78202875900 | 142200 | 142300 | 142400 | 142100 | 1059 |
| 346 | 20250205 | 131300 | 78052335300 | 142200 | 142200 | 142200 | 142100 | 213 |
| 347 | 20250205 | 131200 | 78022049700 | 142100 | 142300 | 142300 | 142000 | 1633 |
| 348 | 20250205 | 131100 | 77789953600 | 142300 | 142200 | 142300 | 142100 | 1414 |
| 349 | 20250205 | 131000 | 77588916600 | 142300 | 142300 | 142400 | 142200 | 481 |
| 350 | 20250205 | 130900 | 77520481400 | 142400 | 142500 | 142700 | 142200 | 914 |
| 351 | 20250205 | 130800 | 77390379900 | 142500 | 142600 | 142700 | 142400 | 2328 |
| 352 | 20250205 | 130700 | 77058746400 | 142600 | 142700 | 142700 | 142400 | 535 |
| 353 | 20250205 | 130600 | 76982481700 | 142700 | 142700 | 142700 | 142500 | 106 |
| 354 | 20250205 | 130500 | 76967359600 | 142500 | 142400 | 142700 | 142400 | 574 |
| 355 | 20250205 | 130400 | 76885540700 | 142400 | 142400 | 142800 | 142400 | 411 |
| 356 | 20250205 | 130300 | 76826973000 | 142400 | 142400 | 142400 | 142300 | 741 |
| 357 | 20250205 | 130200 | 76721499800 | 142300 | 142400 | 142400 | 142300 | 435 |
| 358 | 20250205 | 130100 | 76659595600 | 142400 | 142600 | 142600 | 142400 | 2166 |
| 359 | 20250205 | 130000 | 76350985000 | 142600 | 142700 | 142800 | 142600 | 869 |
| 360 | 20250205 | 125900 | 76226980400 | 142700 | 142800 | 142900 | 142700 | 591 |
| 361 | 20250205 | 125800 | 76142603800 | 142900 | 142900 | 142900 | 142800 | 184 |
| 362 | 20250205 | 125700 | 76116315800 | 142900 | 143100 | 143100 | 142800 | 600 |
| 363 | 20250205 | 125600 | 76030538400 | 143100 | 143000 | 143100 | 143000 | 479 |
| 364 | 20250205 | 125500 | 75962011700 | 143100 | 143100 | 143400 | 143000 | 655 |
| 365 | 20250205 | 125400 | 75868252200 | 143200 | 143200 | 143200 | 143100 | 407 |
| 366 | 20250205 | 125300 | 75809970100 | 143100 | 143000 | 143200 | 143000 | 224 |
| 367 | 20250205 | 125200 | 75777915800 | 143000 | 143100 | 143100 | 143000 | 254 |
| 368 | 20250205 | 125100 | 75741575100 | 143100 | 143100 | 143100 | 143000 | 138 |
| 369 | 20250205 | 125000 | 75721828900 | 143100 | 143000 | 143200 | 143000 | 97 |
| 370 | 20250205 | 124900 | 75707947200 | 143000 | 142900 | 143200 | 142800 | 649 |
| 371 | 20250205 | 124800 | 75615148400 | 142800 | 142900 | 142900 | 142800 | 346 |
| 372 | 20250205 | 124700 | 75565731500 | 142900 | 142800 | 142900 | 142800 | 313 |
| 373 | 20250205 | 124600 | 75521028100 | 142800 | 142800 | 142900 | 142800 | 101 |
| 374 | 20250205 | 124500 | 75506603700 | 142800 | 143000 | 143000 | 142800 | 533 |
| 375 | 20250205 | 124400 | 75430452000 | 142900 | 142900 | 143000 | 142900 | 138 |
| 376 | 20250205 | 124300 | 75410729600 | 142900 | 143000 | 143000 | 142900 | 442 |
| 377 | 20250205 | 124200 | 75347530300 | 143000 | 143000 | 143000 | 142900 | 99 |
| 378 | 20250205 | 124100 | 75333380100 | 143000 | 143100 | 143100 | 142900 | 70 |
| 379 | 20250205 | 124000 | 75323369900 | 143100 | 142800 | 143200 | 142800 | 1097 |
| 380 | 20250205 | 123900 | 75166488700 | 142800 | 142800 | 142900 | 142800 | 56 |
| 381 | 20250205 | 123800 | 75158487700 | 142800 | 142800 | 142900 | 142700 | 518 |
| 382 | 20250205 | 123700 | 75084519100 | 142700 | 142800 | 142800 | 142700 | 47 |
| 383 | 20250205 | 123600 | 75077809800 | 142700 | 142700 | 142800 | 142700 | 332 |
| 384 | 20250205 | 123500 | 75030430400 | 142800 | 142900 | 142900 | 142700 | 555 |
| 385 | 20250205 | 123400 | 74951173200 | 142800 | 142900 | 142900 | 142800 | 61 |
| 386 | 20250205 | 123300 | 74942459900 | 142900 | 142900 | 142900 | 142800 | 195 |
| 387 | 20250205 | 123200 | 74914594500 | 143000 | 143000 | 143000 | 142900 | 29 |
| 388 | 20250205 | 123100 | 74910448000 | 143000 | 142900 | 143000 | 142800 | 307 |
| 389 | 20250205 | 123000 | 74866582600 | 142900 | 143000 | 143000 | 142900 | 157 |
| 390 | 20250205 | 122900 | 74844142900 | 143000 | 143000 | 143000 | 142900 | 136 |
| 391 | 20250205 | 122800 | 74824696200 | 142900 | 143200 | 143200 | 142900 | 131 |
| 392 | 20250205 | 122700 | 74805956600 | 143100 | 143000 | 143200 | 143000 | 200 |
| 393 | 20250205 | 122600 | 74777351900 | 142900 | 143000 | 143000 | 142900 | 360 |
| 394 | 20250205 | 122500 | 74725872600 | 142900 | 143000 | 143000 | 142900 | 106 |
| 395 | 20250205 | 122400 | 74710717200 | 143000 | 143000 | 143000 | 142900 | 163 |
| 396 | 20250205 | 122300 | 74687416000 | 142900 | 142900 | 143000 | 142800 | 500 |
| 397 | 20250205 | 122200 | 74615986100 | 142900 | 142800 | 142900 | 142800 | 426 |
| 398 | 20250205 | 122100 | 74555128900 | 142900 | 142800 | 142900 | 142800 | 184 |
| 399 | 20250205 | 122000 | 74528850000 | 142900 | 142800 | 142900 | 142800 | 171 |
| 400 | 20250205 | 121900 | 74504429900 | 142900 | 143000 | 143000 | 142800 | 367 |
| 401 | 20250205 | 121800 | 74451995500 | 142900 | 142900 | 143000 | 142800 | 320 |
| 402 | 20250205 | 121700 | 74406260500 | 142900 | 143000 | 143000 | 142700 | 667 |
| 403 | 20250205 | 121600 | 74310984000 | 142900 | 143200 | 143200 | 142900 | 1540 |
| 404 | 20250205 | 121500 | 74090750200 | 143200 | 143200 | 143300 | 143100 | 162 |
| 405 | 20250205 | 121400 | 74067550800 | 143200 | 143300 | 143300 | 143200 | 229 |
| 406 | 20250205 | 121300 | 74034757200 | 143200 | 143300 | 143400 | 143200 | 372 |
| 407 | 20250205 | 121200 | 73981477800 | 143300 | 143300 | 143400 | 143300 | 284 |
| 408 | 20250205 | 121100 | 73940770300 | 143300 | 143400 | 143600 | 143300 | 387 |
| 409 | 20250205 | 121000 | 73885264200 | 143400 | 143400 | 143500 | 143300 | 335 |
| 410 | 20250205 | 120900 | 73837227400 | 143400 | 143300 | 143400 | 143200 | 245 |
| 411 | 20250205 | 120800 | 73802115700 | 143300 | 143400 | 143400 | 143300 | 174 |
| 412 | 20250205 | 120700 | 73777179800 | 143300 | 143400 | 143400 | 143300 | 54 |
| 413 | 20250205 | 120600 | 73769437600 | 143300 | 143200 | 143400 | 143100 | 383 |
| 414 | 20250205 | 120500 | 73714591300 | 143200 | 143400 | 143400 | 143100 | 580 |
| 415 | 20250205 | 120400 | 73631498400 | 143400 | 143400 | 143500 | 143300 | 258 |
| 416 | 20250205 | 120300 | 73594500700 | 143400 | 143400 | 143500 | 143300 | 879 |
| 417 | 20250205 | 120200 | 73468453300 | 143400 | 143300 | 143400 | 143200 | 2679 |
| 418 | 20250205 | 120100 | 73084543000 | 143300 | 143300 | 143300 | 143200 | 315 |
| 419 | 20250205 | 120000 | 73039413100 | 143300 | 143200 | 143300 | 143100 | 246 |
| 420 | 20250205 | 115900 | 73004185900 | 143200 | 143800 | 143800 | 143100 | 2759 |
| 421 | 20250205 | 115800 | 72608478300 | 143700 | 143600 | 143800 | 143600 | 959 |
| 422 | 20250205 | 115700 | 72470721500 | 143600 | 143400 | 143600 | 143300 | 1561 |
| 423 | 20250205 | 115600 | 72246745400 | 143400 | 143500 | 143500 | 143300 | 785 |
| 424 | 20250205 | 115500 | 72134167700 | 143400 | 143000 | 143500 | 143000 | 2395 |
| 425 | 20250205 | 115400 | 71791126800 | 143000 | 143000 | 143100 | 142900 | 545 |
| 426 | 20250205 | 115300 | 71713193600 | 142900 | 143000 | 143000 | 142900 | 438 |
| 427 | 20250205 | 115200 | 71650592400 | 142900 | 142800 | 143000 | 142800 | 834 |
| 428 | 20250205 | 115100 | 71531411100 | 142700 | 142800 | 142900 | 142700 | 370 |
| 429 | 20250205 | 115000 | 71478584700 | 142700 | 142900 | 142900 | 142700 | 429 |
| 430 | 20250205 | 114900 | 71417309600 | 142900 | 142900 | 142900 | 142800 | 163 |
| 431 | 20250205 | 114800 | 71394025900 | 142800 | 142800 | 142900 | 142700 | 204 |
| 432 | 20250205 | 114700 | 71364893300 | 142800 | 142700 | 142900 | 142700 | 195 |
| 433 | 20250205 | 114600 | 71337060400 | 142800 | 142900 | 142900 | 142700 | 1153 |
| 434 | 20250205 | 114500 | 71172416900 | 143000 | 142900 | 143000 | 142800 | 234 |
| 435 | 20250205 | 114400 | 71138974900 | 142900 | 142900 | 143100 | 142900 | 339 |
| 436 | 20250205 | 114300 | 71090505300 | 142900 | 143100 | 143100 | 142900 | 723 |
| 437 | 20250205 | 114200 | 70987123700 | 143100 | 143200 | 143200 | 143000 | 322 |
| 438 | 20250205 | 114100 | 70941043100 | 143200 | 143000 | 143200 | 143000 | 476 |
| 439 | 20250205 | 114000 | 70872946000 | 143000 | 142900 | 143000 | 142800 | 1065 |
| 440 | 20250205 | 113900 | 70720765600 | 142900 | 142800 | 142900 | 142700 | 678 |
| 441 | 20250205 | 113800 | 70623933200 | 142800 | 142700 | 142800 | 142700 | 240 |
| 442 | 20250205 | 113700 | 70589662700 | 142700 | 142800 | 142800 | 142700 | 89 |
| 443 | 20250205 | 113600 | 70576955600 | 142700 | 142800 | 142900 | 142500 | 213 |
| 444 | 20250205 | 113500 | 70546569000 | 142800 | 142500 | 142900 | 142500 | 476 |
| 445 | 20250205 | 113400 | 70478661400 | 142500 | 142500 | 142500 | 142400 | 118 |
| 446 | 20250205 | 113300 | 70461853200 | 142400 | 142400 | 142500 | 142400 | 223 |
| 447 | 20250205 | 113200 | 70430097500 | 142500 | 142400 | 142500 | 142400 | 449 |
| 448 | 20250205 | 113100 | 70366149600 | 142400 | 142500 | 142600 | 142400 | 395 |
| 449 | 20250205 | 113000 | 70309876100 | 142500 | 142500 | 142800 | 142300 | 617 |
| 450 | 20250205 | 112900 | 70221986800 | 142400 | 142900 | 142900 | 142400 | 2550 |
| 451 | 20250205 | 112800 | 69858336100 | 142900 | 143000 | 143100 | 142800 | 683 |
| 452 | 20250205 | 112700 | 69760681000 | 143000 | 142800 | 143000 | 142800 | 425 |
| 453 | 20250205 | 112600 | 69699927800 | 142900 | 142700 | 142900 | 142700 | 598 |
| 454 | 20250205 | 112500 | 69614504700 | 142800 | 142700 | 142800 | 142700 | 215 |
| 455 | 20250205 | 112400 | 69583818100 | 142800 | 142900 | 142900 | 142700 | 282 |
| 456 | 20250205 | 112300 | 69543547200 | 142900 | 142900 | 143000 | 142800 | 638 |
| 457 | 20250205 | 112200 | 69452395200 | 142900 | 142900 | 142900 | 142700 | 964 |
| 458 | 20250205 | 112100 | 69314708500 | 142800 | 142800 | 142900 | 142700 | 406 |
| 459 | 20250205 | 112000 | 69256731600 | 142800 | 142700 | 142800 | 142600 | 224 |
| 460 | 20250205 | 111900 | 69224765300 | 142700 | 142700 | 142700 | 142400 | 1787 |
| 461 | 20250205 | 111800 | 68970008800 | 142700 | 142700 | 142800 | 142600 | 415 |
| 462 | 20250205 | 111700 | 68910791900 | 142800 | 142600 | 143000 | 142600 | 2785 |
| 463 | 20250205 | 111600 | 68513301000 | 142600 | 142200 | 142600 | 142200 | 951 |
| 464 | 20250205 | 111500 | 68377840200 | 142200 | 142200 | 142300 | 142100 | 499 |
| 465 | 20250205 | 111400 | 68306894200 | 142200 | 142000 | 142300 | 142000 | 287 |
| 466 | 20250205 | 111300 | 68266110100 | 142000 | 141900 | 142500 | 141900 | 775 |
| 467 | 20250205 | 111200 | 68155997900 | 141900 | 141700 | 141900 | 141700 | 400 |
| 468 | 20250205 | 111100 | 68099297800 | 141800 | 141900 | 142100 | 141700 | 1065 |
| 469 | 20250205 | 111000 | 67948168100 | 141900 | 141800 | 141900 | 141700 | 567 |
| 470 | 20250205 | 110900 | 67867745500 | 141700 | 141600 | 141800 | 141500 | 477 |
| 471 | 20250205 | 110800 | 67800179400 | 141600 | 141600 | 141600 | 141500 | 291 |
| 472 | 20250205 | 110700 | 67758984600 | 141600 | 141400 | 141700 | 141300 | 2070 |
| 473 | 20250205 | 110600 | 67466188500 | 141800 | 141700 | 141800 | 141400 | 2148 |
| 474 | 20250205 | 110500 | 67162014200 | 141700 | 141500 | 141800 | 141500 | 699 |
| 475 | 20250205 | 110400 | 67062994100 | 141500 | 141700 | 141800 | 141200 | 3132 |
| 476 | 20250205 | 110300 | 66619952300 | 141700 | 141400 | 141700 | 141400 | 1222 |
| 477 | 20250205 | 110200 | 66447010100 | 141500 | 141600 | 141700 | 141300 | 4951 |
| 478 | 20250205 | 110100 | 65746554600 | 141600 | 142200 | 142200 | 141600 | 2701 |
| 479 | 20250205 | 110000 | 65363288500 | 142200 | 142200 | 142200 | 142000 | 1480 |
| 480 | 20250205 | 105900 | 65153046700 | 142200 | 142300 | 142300 | 142000 | 3041 |
| 481 | 20250205 | 105800 | 64720824600 | 142300 | 142200 | 142400 | 142200 | 1525 |
| 482 | 20250205 | 105700 | 64503869500 | 142200 | 142600 | 142700 | 142200 | 4158 |
| 483 | 20250205 | 105600 | 63911342700 | 142600 | 143000 | 143000 | 142600 | 2416 |
| 484 | 20250205 | 105500 | 63566385800 | 143000 | 143000 | 143100 | 142900 | 1241 |
| 485 | 20250205 | 105400 | 63388949800 | 143000 | 143000 | 143500 | 142900 | 726 |
| 486 | 20250205 | 105300 | 63285083500 | 143000 | 143100 | 143100 | 142900 | 1364 |
| 487 | 20250205 | 105200 | 63090029900 | 143100 | 143400 | 143600 | 143100 | 835 |
| 488 | 20250205 | 105100 | 62970375000 | 143500 | 143200 | 143600 | 143100 | 973 |
| 489 | 20250205 | 105000 | 62830973900 | 143100 | 142800 | 143600 | 142800 | 1603 |
| 490 | 20250205 | 104900 | 62601721100 | 142800 | 143000 | 143100 | 142700 | 1960 |
| 491 | 20250205 | 104800 | 62321626500 | 143000 | 143900 | 143900 | 143000 | 4070 |
| 492 | 20250205 | 104700 | 61738403900 | 144000 | 144300 | 144300 | 143900 | 1022 |
| 493 | 20250205 | 104600 | 61591112100 | 144200 | 144100 | 144300 | 144100 | 268 |
| 494 | 20250205 | 104500 | 61552473400 | 144200 | 144300 | 144300 | 144100 | 772 |
| 495 | 20250205 | 104400 | 61441184600 | 144400 | 144300 | 144400 | 144100 | 970 |
| 496 | 20250205 | 104300 | 61301232300 | 144300 | 143900 | 144300 | 143800 | 1531 |
| 497 | 20250205 | 104200 | 61080635000 | 143800 | 143900 | 144100 | 143600 | 751 |
| 498 | 20250205 | 104100 | 60972609500 | 143400 | 143700 | 144000 | 143400 | 5442 |
| 499 | 20250205 | 104000 | 60191164200 | 143700 | 143900 | 144100 | 143700 | 1393 |
| 500 | 20250205 | 103900 | 59990722000 | 143900 | 144000 | 144200 | 143900 | 1939 |
| 501 | 20250205 | 103800 | 59711543000 | 143900 | 144100 | 144300 | 143800 | 3653 |
| 502 | 20250205 | 103700 | 59185524300 | 144100 | 144400 | 144400 | 144100 | 844 |
| 503 | 20250205 | 103600 | 59063853000 | 144400 | 144200 | 144400 | 144100 | 1857 |
| 504 | 20250205 | 103500 | 58796150200 | 144200 | 144500 | 144600 | 144100 | 1889 |
| 505 | 20250205 | 103400 | 58523684300 | 144500 | 144700 | 144700 | 144300 | 1608 |
| 506 | 20250205 | 103300 | 58291464700 | 144700 | 144500 | 144800 | 144300 | 1874 |
| 507 | 20250205 | 103200 | 58020665000 | 144500 | 144400 | 144600 | 144200 | 2592 |
| 508 | 20250205 | 103100 | 57646528900 | 144400 | 144700 | 144800 | 144300 | 1724 |
| 509 | 20250205 | 103000 | 57397302400 | 144800 | 145300 | 145500 | 144400 | 8592 |
| 510 | 20250205 | 102900 | 56152227800 | 145400 | 145600 | 145700 | 145300 | 2109 |
| 511 | 20250205 | 102800 | 55845437300 | 145600 | 145900 | 145900 | 145600 | 538 |
| 512 | 20250205 | 102700 | 55767059100 | 146000 | 145800 | 146000 | 145600 | 939 |
| 513 | 20250205 | 102600 | 55630204700 | 145800 | 146000 | 146000 | 145500 | 2800 |
| 514 | 20250205 | 102500 | 55222482000 | 145900 | 145800 | 146000 | 145600 | 1119 |
| 515 | 20250205 | 102400 | 55059348300 | 145800 | 145700 | 145900 | 145500 | 1361 |
| 516 | 20250205 | 102300 | 54861074300 | 145700 | 145800 | 145900 | 145500 | 1852 |
| 517 | 20250205 | 102200 | 54591272500 | 145800 | 146300 | 146400 | 145800 | 4387 |
| 518 | 20250205 | 102100 | 53950506600 | 146200 | 146700 | 146700 | 146200 | 1663 |
| 519 | 20250205 | 102000 | 53706914600 | 146700 | 147200 | 147200 | 146500 | 2619 |
| 520 | 20250205 | 101900 | 53322112400 | 147300 | 147300 | 147300 | 147100 | 1066 |
| 521 | 20250205 | 101800 | 53165195500 | 147200 | 147100 | 147300 | 147100 | 1411 |
| 522 | 20250205 | 101700 | 52957446300 | 147200 | 147100 | 147200 | 147000 | 1386 |
| 523 | 20250205 | 101600 | 52753539300 | 147200 | 147200 | 147300 | 147100 | 702 |
| 524 | 20250205 | 101500 | 52650171500 | 147200 | 146900 | 147300 | 146900 | 2004 |
| 525 | 20250205 | 101400 | 52355358100 | 146900 | 146900 | 147200 | 146800 | 1053 |
| 526 | 20250205 | 101300 | 52200632400 | 146900 | 146800 | 147100 | 146500 | 1614 |
| 527 | 20250205 | 101200 | 51963875500 | 146700 | 146800 | 146800 | 146600 | 616 |
| 528 | 20250205 | 101100 | 51873502500 | 146800 | 147200 | 147300 | 146600 | 2217 |
| 529 | 20250205 | 101000 | 51547435800 | 147200 | 147200 | 147300 | 146800 | 1562 |
| 530 | 20250205 | 100900 | 51317646200 | 147100 | 147100 | 147200 | 147000 | 884 |
| 531 | 20250205 | 100800 | 51187600000 | 147100 | 146800 | 147100 | 146700 | 797 |
| 532 | 20250205 | 100700 | 51070521400 | 146700 | 147100 | 147400 | 146700 | 1326 |
| 533 | 20250205 | 100600 | 50875413700 | 147100 | 146800 | 147200 | 146500 | 2242 |
| 534 | 20250205 | 100500 | 50546304600 | 146800 | 147200 | 147200 | 146800 | 2922 |
| 535 | 20250205 | 100400 | 50116857400 | 147200 | 147400 | 147400 | 147000 | 1660 |
| 536 | 20250205 | 100300 | 49872540200 | 147300 | 147300 | 147400 | 147100 | 2483 |
| 537 | 20250205 | 100200 | 49506731000 | 147300 | 147100 | 147400 | 147000 | 1358 |
| 538 | 20250205 | 100100 | 49306904400 | 147000 | 147100 | 147100 | 146800 | 3626 |
| 539 | 20250205 | 100000 | 48773863800 | 147000 | 146400 | 147100 | 146400 | 2996 |
| 540 | 20250205 | 095900 | 48333906500 | 146400 | 146200 | 146400 | 145900 | 3771 |
| 541 | 20250205 | 095800 | 47782937100 | 146100 | 146200 | 146500 | 146100 | 1973 |
| 542 | 20250205 | 095700 | 47494394700 | 146100 | 146500 | 146600 | 146100 | 2234 |
| 543 | 20250205 | 095600 | 47167642400 | 146400 | 146800 | 146900 | 146400 | 1412 |
| 544 | 20250205 | 095500 | 46960666100 | 146700 | 146700 | 146800 | 146300 | 3252 |
| 545 | 20250205 | 095400 | 46484186600 | 146700 | 146700 | 146700 | 146500 | 1565 |
| 546 | 20250205 | 095300 | 46254719200 | 146600 | 147600 | 147600 | 146600 | 7970 |
| 547 | 20250205 | 095200 | 45083337900 | 147600 | 147900 | 148000 | 147400 | 1725 |
| 548 | 20250205 | 095100 | 44828698100 | 147900 | 148200 | 148200 | 147800 | 1184 |
| 549 | 20250205 | 095000 | 44653400200 | 148200 | 148300 | 148400 | 147800 | 2329 |
| 550 | 20250205 | 094900 | 44308137400 | 148300 | 147500 | 148400 | 147500 | 6889 |
| 551 | 20250205 | 094800 | 43288379300 | 147300 | 147700 | 147700 | 147100 | 5180 |
| 552 | 20250205 | 094700 | 42524956700 | 147700 | 147800 | 148000 | 147600 | 2728 |
| 553 | 20250205 | 094600 | 42121652400 | 147800 | 147600 | 147800 | 147600 | 1445 |
| 554 | 20250205 | 094500 | 41908238200 | 147700 | 147500 | 147800 | 147500 | 2412 |
| 555 | 20250205 | 094400 | 41552285200 | 147500 | 148100 | 148400 | 147400 | 7016 |
| 556 | 20250205 | 094300 | 40514194800 | 148100 | 147900 | 148100 | 147700 | 5997 |
| 557 | 20250205 | 094200 | 39626709500 | 148000 | 147600 | 148000 | 147600 | 2605 |
| 558 | 20250205 | 094100 | 39241700600 | 147600 | 147800 | 147900 | 147500 | 3350 |
| 559 | 20250205 | 094000 | 38747304200 | 147900 | 148000 | 148500 | 147500 | 16421 |
| 560 | 20250205 | 093900 | 36315720100 | 147900 | 147700 | 148000 | 147700 | 4611 |
| 561 | 20250205 | 093800 | 35633897800 | 147700 | 147900 | 148000 | 147500 | 4693 |
| 562 | 20250205 | 093700 | 34940374100 | 147900 | 146500 | 148000 | 146400 | 17554 |
| 563 | 20250205 | 093600 | 32357417200 | 146600 | 146500 | 146600 | 146400 | 4295 |
| 564 | 20250205 | 093500 | 31728219400 | 146500 | 146300 | 146500 | 146300 | 2845 |
| 565 | 20250205 | 093400 | 31311777800 | 146300 | 145900 | 146500 | 145800 | 2846 |
| 566 | 20250205 | 093300 | 30895855800 | 145900 | 145800 | 146000 | 145700 | 1513 |
| 567 | 20250205 | 093200 | 30675221100 | 145800 | 145600 | 145900 | 145500 | 4027 |
| 568 | 20250205 | 093100 | 30088584000 | 145600 | 146400 | 146700 | 145500 | 6983 |
| 569 | 20250205 | 093000 | 29069659700 | 146300 | 146300 | 146700 | 146200 | 5626 |
| 570 | 20250205 | 092900 | 28245599500 | 146300 | 146200 | 146300 | 146100 | 3184 |
| 571 | 20250205 | 092800 | 27780010700 | 146300 | 146600 | 146700 | 146100 | 6235 |
| 572 | 20250205 | 092700 | 26867702700 | 146600 | 145200 | 146700 | 144900 | 16367 |
| 573 | 20250205 | 092600 | 24480537900 | 145200 | 144700 | 145200 | 144600 | 2008 |
| 574 | 20250205 | 092500 | 24189605600 | 144700 | 144600 | 144900 | 144500 | 5151 |
| 575 | 20250205 | 092400 | 23444346100 | 144600 | 145100 | 145300 | 144600 | 3546 |
| 576 | 20250205 | 092300 | 22930258600 | 145100 | 145300 | 145300 | 145000 | 3459 |
| 577 | 20250205 | 092200 | 22428083200 | 145300 | 145000 | 145300 | 145000 | 3919 |
| 578 | 20250205 | 092100 | 21858915900 | 145100 | 144600 | 145200 | 144600 | 4347 |
| 579 | 20250205 | 092000 | 21228634900 | 144600 | 144800 | 145000 | 144500 | 4143 |
| 580 | 20250205 | 091900 | 20629028700 | 144800 | 144500 | 144900 | 144500 | 3701 |
| 581 | 20250205 | 091800 | 20093295900 | 144500 | 144700 | 144800 | 144400 | 1912 |
| 582 | 20250205 | 091700 | 19816964000 | 144700 | 144600 | 144700 | 144400 | 1942 |
| 583 | 20250205 | 091600 | 19536091200 | 144700 | 144700 | 144900 | 144600 | 3875 |
| 584 | 20250205 | 091500 | 18975265100 | 144700 | 144800 | 145000 | 144400 | 3693 |
| 585 | 20250205 | 091400 | 18441169700 | 144800 | 144500 | 145000 | 144100 | 4440 |
| 586 | 20250205 | 091300 | 17799504400 | 144400 | 144800 | 145000 | 144400 | 4926 |
| 587 | 20250205 | 091200 | 17086413300 | 144900 | 145000 | 145200 | 144700 | 5552 |
| 588 | 20250205 | 091100 | 16281544600 | 145000 | 144800 | 145300 | 144500 | 11818 |
| 589 | 20250205 | 091000 | 14569772700 | 144800 | 144500 | 144900 | 144300 | 6488 |
| 590 | 20250205 | 090900 | 13631029700 | 144400 | 143600 | 144400 | 143400 | 12526 |
| 591 | 20250205 | 090800 | 11826893700 | 143600 | 143300 | 143700 | 143200 | 4627 |
| 592 | 20250205 | 090700 | 11163081600 | 143300 | 142200 | 143400 | 141800 | 5179 |
| 593 | 20250205 | 090600 | 10424405400 | 142300 | 141800 | 142300 | 141200 | 6409 |
| 594 | 20250205 | 090500 | 9516413100 | 141800 | 142900 | 143100 | 141800 | 7478 |
| 595 | 20250205 | 090400 | 8450694100 | 142900 | 142500 | 143000 | 142500 | 3442 |
| 596 | 20250205 | 090300 | 7959250200 | 142500 | 143800 | 144000 | 142500 | 12877 |
| 597 | 20250205 | 090200 | 6114446100 | 143900 | 143700 | 144000 | 143400 | 11425 |
| 598 | 20250205 | 090100 | 4471562400 | 143800 | 142200 | 143800 | 142100 | 12066 |
| 599 | 20250205 | 090000 | 2746217400 | 142100 | 140500 | 142200 | 140300 | 19135 |