33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 183000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 10473 |
| 3 | 20250204 | 182900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 4 | 20250204 | 182800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 5 | 20250204 | 182700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 6 | 20250204 | 182600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 7 | 20250204 | 182500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 8 | 20250204 | 182400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 9 | 20250204 | 182300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 10 | 20250204 | 182200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 11 | 20250204 | 182100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 12 | 20250204 | 182000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 13 | 20250204 | 181900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 14 | 20250204 | 181800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 15 | 20250204 | 181700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 16 | 20250204 | 181600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 17 | 20250204 | 181500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 18 | 20250204 | 181400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 19 | 20250204 | 181300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 20 | 20250204 | 181200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 21 | 20250204 | 181100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 22 | 20250204 | 181000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 23 | 20250204 | 180900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 24 | 20250204 | 180800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 25 | 20250204 | 180700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 26 | 20250204 | 180600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 27 | 20250204 | 180500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 28 | 20250204 | 180400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 29 | 20250204 | 180300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 30 | 20250204 | 180200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 31 | 20250204 | 180100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 32 | 20250204 | 180000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 10473 |
| 33 | 20250204 | 175900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 34 | 20250204 | 175800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 35 | 20250204 | 175700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 36 | 20250204 | 175600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 37 | 20250204 | 175500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 38 | 20250204 | 175400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 39 | 20250204 | 175300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 40 | 20250204 | 175200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 41 | 20250204 | 175100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 42 | 20250204 | 175000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 43 | 20250204 | 174900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 44 | 20250204 | 174800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 45 | 20250204 | 174700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 46 | 20250204 | 174600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 47 | 20250204 | 174500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 48 | 20250204 | 174400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 49 | 20250204 | 174300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 50 | 20250204 | 174200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 51 | 20250204 | 174100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 52 | 20250204 | 174000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 53 | 20250204 | 173900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 54 | 20250204 | 173800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 55 | 20250204 | 173700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 56 | 20250204 | 173600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 57 | 20250204 | 173500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 58 | 20250204 | 173400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 59 | 20250204 | 173300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 60 | 20250204 | 173200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 61 | 20250204 | 173100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 62 | 20250204 | 173000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 10473 |
| 63 | 20250204 | 172900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 64 | 20250204 | 172800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 65 | 20250204 | 172700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 66 | 20250204 | 172600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 67 | 20250204 | 172500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 68 | 20250204 | 172400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 69 | 20250204 | 172300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 70 | 20250204 | 172200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 71 | 20250204 | 172100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 72 | 20250204 | 172000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 73 | 20250204 | 171900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 74 | 20250204 | 171800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 75 | 20250204 | 171700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 76 | 20250204 | 171600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 77 | 20250204 | 171500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 78 | 20250204 | 171400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 79 | 20250204 | 171300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 80 | 20250204 | 171200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 81 | 20250204 | 171100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 82 | 20250204 | 171000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 83 | 20250204 | 170900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 84 | 20250204 | 170800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 85 | 20250204 | 170700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 86 | 20250204 | 170600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 87 | 20250204 | 170500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 88 | 20250204 | 170400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 89 | 20250204 | 170300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 90 | 20250204 | 170200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 91 | 20250204 | 170100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 92 | 20250204 | 170000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 10473 |
| 93 | 20250204 | 165900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 94 | 20250204 | 165800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 95 | 20250204 | 165700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 96 | 20250204 | 165600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 97 | 20250204 | 165500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 98 | 20250204 | 165400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 99 | 20250204 | 165300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 100 | 20250204 | 165200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 101 | 20250204 | 165100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 102 | 20250204 | 165000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 103 | 20250204 | 164900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 104 | 20250204 | 164800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 105 | 20250204 | 164700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 106 | 20250204 | 164600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 107 | 20250204 | 164500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 108 | 20250204 | 164400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 109 | 20250204 | 164300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 110 | 20250204 | 164200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 111 | 20250204 | 164100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 112 | 20250204 | 164000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 113 | 20250204 | 163900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 114 | 20250204 | 163800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 115 | 20250204 | 163700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 116 | 20250204 | 163600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 117 | 20250204 | 163500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 118 | 20250204 | 163400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 119 | 20250204 | 163300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 120 | 20250204 | 163200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 121 | 20250204 | 163100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 122 | 20250204 | 163000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 10473 |
| 123 | 20250204 | 162900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 124 | 20250204 | 162800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 125 | 20250204 | 162700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 126 | 20250204 | 162600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 127 | 20250204 | 162500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 128 | 20250204 | 162400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 129 | 20250204 | 162300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 130 | 20250204 | 162200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 131 | 20250204 | 162100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 132 | 20250204 | 162000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 133 | 20250204 | 161900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 134 | 20250204 | 161800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 135 | 20250204 | 161700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 136 | 20250204 | 161600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 137 | 20250204 | 161500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 138 | 20250204 | 161400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 139 | 20250204 | 161300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 140 | 20250204 | 161200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 141 | 20250204 | 161100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 142 | 20250204 | 161000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 143 | 20250204 | 160900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 144 | 20250204 | 160800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 145 | 20250204 | 160700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 146 | 20250204 | 160600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 147 | 20250204 | 160500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 148 | 20250204 | 160400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 149 | 20250204 | 160300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 150 | 20250204 | 160200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 151 | 20250204 | 160100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 152 | 20250204 | 160000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 10473 |
| 153 | 20250204 | 155900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 154 | 20250204 | 155800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 155 | 20250204 | 155700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 156 | 20250204 | 155600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 157 | 20250204 | 155500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 158 | 20250204 | 155400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 159 | 20250204 | 155300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 160 | 20250204 | 155200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 161 | 20250204 | 155100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 162 | 20250204 | 155000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 163 | 20250204 | 154900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 164 | 20250204 | 154800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 165 | 20250204 | 154700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 166 | 20250204 | 154600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 167 | 20250204 | 154500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 168 | 20250204 | 154400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 169 | 20250204 | 154300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 170 | 20250204 | 154200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 171 | 20250204 | 154100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 172 | 20250204 | 154000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 173 | 20250204 | 153900 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 174 | 20250204 | 153800 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 175 | 20250204 | 153700 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 176 | 20250204 | 153600 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 177 | 20250204 | 153500 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 178 | 20250204 | 153400 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 179 | 20250204 | 153300 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 180 | 20250204 | 153200 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 181 | 20250204 | 153100 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 182 | 20250204 | 153000 | 72976348700 | 166000 | 166000 | 166000 | 166000 | 20946 |
| 183 | 20250204 | 152900 | 71237830700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 184 | 20250204 | 152800 | 71237830700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 185 | 20250204 | 152700 | 71237830700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 186 | 20250204 | 152600 | 71237830700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 187 | 20250204 | 152500 | 71237830700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 188 | 20250204 | 152400 | 71237830700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 189 | 20250204 | 152300 | 71237830700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 190 | 20250204 | 152200 | 71237830700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 191 | 20250204 | 152100 | 71237830700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 192 | 20250204 | 152000 | 71237830700 | 166000 | 166000 | 166000 | 166000 | 0 |
| 193 | 20250204 | 151900 | 71237830700 | 166000 | 165500 | 166300 | 165400 | 5764 |
| 194 | 20250204 | 151800 | 70282610100 | 165400 | 165100 | 165700 | 165000 | 4020 |
| 195 | 20250204 | 151700 | 69618265900 | 165200 | 166100 | 166200 | 165100 | 5426 |
| 196 | 20250204 | 151600 | 68719515000 | 166100 | 165500 | 166200 | 165500 | 3237 |
| 197 | 20250204 | 151500 | 68182628500 | 165500 | 165000 | 165500 | 164900 | 2512 |
| 198 | 20250204 | 151400 | 67767486600 | 165000 | 164800 | 165000 | 164600 | 3198 |
| 199 | 20250204 | 151300 | 67240289200 | 164800 | 164800 | 165000 | 164400 | 2116 |
| 200 | 20250204 | 151200 | 66891671100 | 165000 | 164000 | 165000 | 164000 | 1630 |
| 201 | 20250204 | 151100 | 66623845000 | 164000 | 164800 | 164800 | 163900 | 4862 |
| 202 | 20250204 | 151000 | 65825271900 | 164700 | 166000 | 166100 | 164500 | 3845 |
| 203 | 20250204 | 150900 | 65190045800 | 165700 | 162500 | 168000 | 162500 | 9989 |
| 204 | 20250204 | 150800 | 63542533500 | 162500 | 162900 | 162900 | 162300 | 7972 |
| 205 | 20250204 | 150700 | 62246536900 | 162900 | 163100 | 163100 | 162800 | 3542 |
| 206 | 20250204 | 150600 | 61669356100 | 163100 | 163000 | 163300 | 162800 | 6699 |
| 207 | 20250204 | 150500 | 60577120800 | 163100 | 162600 | 163300 | 162000 | 5263 |
| 208 | 20250204 | 150400 | 59720219300 | 162600 | 163600 | 163600 | 162000 | 9060 |
| 209 | 20250204 | 150300 | 58244863100 | 163500 | 164700 | 164700 | 163300 | 7021 |
| 210 | 20250204 | 150200 | 57092766400 | 164700 | 164700 | 164900 | 164500 | 3083 |
| 211 | 20250204 | 150100 | 56585104400 | 164500 | 165200 | 165200 | 164400 | 9135 |
| 212 | 20250204 | 150000 | 55079123600 | 165200 | 165500 | 165800 | 165200 | 4153 |
| 213 | 20250204 | 145900 | 54391953300 | 165600 | 165500 | 165800 | 165500 | 2445 |
| 214 | 20250204 | 145800 | 53987138400 | 165600 | 166000 | 166300 | 165600 | 3970 |
| 215 | 20250204 | 145700 | 53328514200 | 166000 | 166700 | 166700 | 166000 | 5801 |
| 216 | 20250204 | 145600 | 52363587100 | 166700 | 166900 | 166900 | 166600 | 2894 |
| 217 | 20250204 | 145500 | 51881092900 | 166900 | 167100 | 167100 | 166800 | 1323 |
| 218 | 20250204 | 145400 | 51660247300 | 167100 | 167100 | 167300 | 167000 | 654 |
| 219 | 20250204 | 145300 | 51550934400 | 167100 | 167300 | 167300 | 166900 | 2416 |
| 220 | 20250204 | 145200 | 51147308700 | 167200 | 167300 | 167500 | 167200 | 598 |
| 221 | 20250204 | 145100 | 51047259300 | 167300 | 167200 | 167300 | 167000 | 1214 |
| 222 | 20250204 | 145000 | 50844367700 | 167200 | 167100 | 167300 | 167000 | 880 |
| 223 | 20250204 | 144900 | 50697264300 | 167100 | 167400 | 167400 | 167000 | 1081 |
| 224 | 20250204 | 144800 | 50516599000 | 167300 | 167500 | 167500 | 167300 | 1006 |
| 225 | 20250204 | 144700 | 50348215700 | 167400 | 167700 | 167800 | 167300 | 795 |
| 226 | 20250204 | 144600 | 50215088700 | 167600 | 167500 | 167600 | 167300 | 781 |
| 227 | 20250204 | 144500 | 50084329900 | 167500 | 167500 | 167800 | 167500 | 550 |
| 228 | 20250204 | 144400 | 49992190300 | 167700 | 167600 | 167900 | 167500 | 576 |
| 229 | 20250204 | 144300 | 49895611900 | 167600 | 167300 | 167600 | 167200 | 923 |
| 230 | 20250204 | 144200 | 49741084400 | 167300 | 167000 | 167300 | 166900 | 652 |
| 231 | 20250204 | 144100 | 49632129500 | 166900 | 166800 | 166900 | 166800 | 656 |
| 232 | 20250204 | 144000 | 49522690200 | 166900 | 166900 | 166900 | 166700 | 2560 |
| 233 | 20250204 | 143900 | 49095719800 | 166900 | 167300 | 167500 | 166900 | 2596 |
| 234 | 20250204 | 143800 | 48661977900 | 167300 | 167100 | 167400 | 167100 | 151 |
| 235 | 20250204 | 143700 | 48636722900 | 167200 | 167100 | 167200 | 167000 | 536 |
| 236 | 20250204 | 143600 | 48547172400 | 167000 | 167200 | 167200 | 167000 | 383 |
| 237 | 20250204 | 143500 | 48483188800 | 167200 | 167000 | 167400 | 166900 | 890 |
| 238 | 20250204 | 143400 | 48334553000 | 166900 | 167300 | 167300 | 166900 | 1786 |
| 239 | 20250204 | 143300 | 48036193300 | 167300 | 167200 | 167500 | 167100 | 1615 |
| 240 | 20250204 | 143200 | 47765995400 | 167100 | 167500 | 167500 | 167100 | 750 |
| 241 | 20250204 | 143100 | 47640546300 | 167300 | 167300 | 167500 | 167200 | 222 |
| 242 | 20250204 | 143000 | 47603404300 | 167300 | 167500 | 167500 | 167000 | 765 |
| 243 | 20250204 | 142900 | 47475459200 | 167000 | 167700 | 167700 | 166900 | 5703 |
| 244 | 20250204 | 142800 | 46522123600 | 167700 | 168000 | 168000 | 167700 | 1363 |
| 245 | 20250204 | 142700 | 46293379500 | 168000 | 167900 | 168000 | 167800 | 849 |
| 246 | 20250204 | 142600 | 46150814000 | 168000 | 167900 | 168100 | 167800 | 1146 |
| 247 | 20250204 | 142500 | 45958335700 | 167900 | 168000 | 168100 | 167800 | 1241 |
| 248 | 20250204 | 142400 | 45749858900 | 167900 | 167900 | 168000 | 167700 | 1065 |
| 249 | 20250204 | 142300 | 45571083800 | 167900 | 167900 | 167900 | 167700 | 565 |
| 250 | 20250204 | 142200 | 45476259100 | 167900 | 167700 | 168000 | 167600 | 529 |
| 251 | 20250204 | 142100 | 45387508600 | 167800 | 168000 | 168000 | 167600 | 525 |
| 252 | 20250204 | 142000 | 45299389900 | 167900 | 167700 | 167900 | 167500 | 1048 |
| 253 | 20250204 | 141900 | 45123705200 | 167600 | 167700 | 167900 | 167600 | 1205 |
| 254 | 20250204 | 141800 | 44921617300 | 167800 | 168200 | 168200 | 167700 | 1028 |
| 255 | 20250204 | 141700 | 44749077700 | 168200 | 168000 | 168400 | 167900 | 918 |
| 256 | 20250204 | 141600 | 44594739500 | 168000 | 168200 | 168400 | 167900 | 1180 |
| 257 | 20250204 | 141500 | 44396461300 | 168200 | 168400 | 168700 | 168100 | 1202 |
| 258 | 20250204 | 141400 | 44194096000 | 168500 | 168200 | 168800 | 168200 | 699 |
| 259 | 20250204 | 141300 | 44076303400 | 168300 | 168200 | 168600 | 167700 | 911 |
| 260 | 20250204 | 141200 | 43923138100 | 168100 | 168000 | 168100 | 167900 | 783 |
| 261 | 20250204 | 141100 | 43791611000 | 168000 | 168400 | 168400 | 167900 | 1181 |
| 262 | 20250204 | 141000 | 43593078900 | 168300 | 167200 | 168400 | 167200 | 2435 |
| 263 | 20250204 | 140900 | 43184753400 | 167300 | 166800 | 167300 | 166600 | 1448 |
| 264 | 20250204 | 140800 | 42942974300 | 166800 | 166800 | 167000 | 166600 | 1097 |
| 265 | 20250204 | 140700 | 42759983800 | 166800 | 166100 | 166800 | 165900 | 3574 |
| 266 | 20250204 | 140600 | 42165940500 | 165900 | 166800 | 166800 | 165900 | 3853 |
| 267 | 20250204 | 140500 | 41525281300 | 166800 | 168000 | 168000 | 166700 | 7051 |
| 268 | 20250204 | 140400 | 40346171400 | 167900 | 168100 | 168200 | 167900 | 1577 |
| 269 | 20250204 | 140300 | 40081200600 | 168200 | 168300 | 168300 | 168000 | 2363 |
| 270 | 20250204 | 140200 | 39684010600 | 168200 | 168400 | 168500 | 168200 | 1927 |
| 271 | 20250204 | 140100 | 39359712000 | 168500 | 168700 | 168800 | 168400 | 3343 |
| 272 | 20250204 | 140000 | 38796365100 | 168800 | 169000 | 169000 | 168700 | 988 |
| 273 | 20250204 | 135900 | 38629515400 | 169000 | 169300 | 169300 | 169000 | 529 |
| 274 | 20250204 | 135800 | 38540060400 | 169100 | 169100 | 169300 | 168900 | 663 |
| 275 | 20250204 | 135700 | 38427968400 | 169100 | 169000 | 169100 | 168800 | 879 |
| 276 | 20250204 | 135600 | 38279374000 | 168900 | 168600 | 169100 | 168500 | 1904 |
| 277 | 20250204 | 135500 | 37958152100 | 168700 | 169200 | 169200 | 168600 | 7521 |
| 278 | 20250204 | 135400 | 36687299500 | 169200 | 169200 | 169300 | 169100 | 1712 |
| 279 | 20250204 | 135300 | 36397779200 | 169200 | 169300 | 169400 | 169200 | 964 |
| 280 | 20250204 | 135200 | 36234648800 | 169400 | 169400 | 169400 | 169200 | 321 |
| 281 | 20250204 | 135100 | 36180308500 | 169300 | 169400 | 169400 | 169200 | 1128 |
| 282 | 20250204 | 135000 | 35989331600 | 169400 | 169300 | 169400 | 169200 | 505 |
| 283 | 20250204 | 134900 | 35903833500 | 169300 | 169200 | 169300 | 169100 | 1312 |
| 284 | 20250204 | 134800 | 35681828900 | 169300 | 169700 | 169700 | 169200 | 1725 |
| 285 | 20250204 | 134700 | 35389570100 | 169600 | 169700 | 169800 | 169600 | 1196 |
| 286 | 20250204 | 134600 | 35186650300 | 169800 | 170200 | 170200 | 169800 | 7727 |
| 287 | 20250204 | 134500 | 33873212600 | 170400 | 170400 | 170800 | 170200 | 2285 |
| 288 | 20250204 | 134400 | 33484176200 | 170300 | 170400 | 170400 | 170300 | 563 |
| 289 | 20250204 | 134300 | 33388292600 | 170400 | 170400 | 170400 | 170300 | 53 |
| 290 | 20250204 | 134200 | 33379262600 | 170400 | 170300 | 170500 | 170200 | 278 |
| 291 | 20250204 | 134100 | 33331923700 | 170300 | 170400 | 170400 | 170300 | 484 |
| 292 | 20250204 | 134000 | 33249488000 | 170400 | 170700 | 170700 | 170400 | 586 |
| 293 | 20250204 | 133900 | 33149586600 | 170700 | 170600 | 170700 | 170600 | 67 |
| 294 | 20250204 | 133800 | 33138152800 | 170600 | 170600 | 170600 | 170500 | 92 |
| 295 | 20250204 | 133700 | 33122457700 | 170600 | 170600 | 170700 | 170500 | 136 |
| 296 | 20250204 | 133600 | 33099256800 | 170500 | 170600 | 170700 | 170500 | 45 |
| 297 | 20250204 | 133500 | 33091580900 | 170800 | 170400 | 170800 | 170300 | 558 |
| 298 | 20250204 | 133400 | 32996518500 | 170400 | 170500 | 170500 | 170400 | 2323 |
| 299 | 20250204 | 133300 | 32600656600 | 170500 | 170400 | 170600 | 170400 | 322 |
| 300 | 20250204 | 133200 | 32545767600 | 170500 | 170500 | 170500 | 170400 | 82 |
| 301 | 20250204 | 133100 | 32531792300 | 170500 | 170600 | 170600 | 170500 | 655 |
| 302 | 20250204 | 133000 | 32420096200 | 170500 | 170600 | 170600 | 170500 | 260 |
| 303 | 20250204 | 132900 | 32375753100 | 170500 | 170600 | 170600 | 170500 | 140 |
| 304 | 20250204 | 132800 | 32351882400 | 170600 | 170500 | 170600 | 170500 | 224 |
| 305 | 20250204 | 132700 | 32313689100 | 170500 | 170700 | 170700 | 170500 | 201 |
| 306 | 20250204 | 132600 | 32279391200 | 170700 | 170700 | 170800 | 170700 | 57 |
| 307 | 20250204 | 132500 | 32269659600 | 170700 | 170600 | 170800 | 170500 | 76 |
| 308 | 20250204 | 132400 | 32256689300 | 170700 | 170500 | 170700 | 170400 | 317 |
| 309 | 20250204 | 132300 | 32202635100 | 170400 | 170400 | 170500 | 170400 | 281 |
| 310 | 20250204 | 132200 | 32154752600 | 170400 | 170200 | 170400 | 170200 | 233 |
| 311 | 20250204 | 132100 | 32115081300 | 170200 | 170200 | 170400 | 170200 | 1112 |
| 312 | 20250204 | 132000 | 31925781000 | 170200 | 170500 | 170600 | 170200 | 1751 |
| 313 | 20250204 | 131900 | 31627451400 | 170600 | 170600 | 170600 | 170500 | 55 |
| 314 | 20250204 | 131800 | 31618070500 | 170600 | 170400 | 170600 | 170400 | 268 |
| 315 | 20250204 | 131700 | 31572387300 | 170500 | 170800 | 170800 | 170400 | 1496 |
| 316 | 20250204 | 131600 | 31317299500 | 170700 | 170600 | 170700 | 170600 | 70 |
| 317 | 20250204 | 131500 | 31305353100 | 170600 | 170600 | 170700 | 170500 | 379 |
| 318 | 20250204 | 131400 | 31240685600 | 170600 | 170700 | 170700 | 170600 | 232 |
| 319 | 20250204 | 131300 | 31201102700 | 170700 | 170700 | 170800 | 170600 | 432 |
| 320 | 20250204 | 131200 | 31127371200 | 170700 | 170700 | 170800 | 170700 | 243 |
| 321 | 20250204 | 131100 | 31085887900 | 170800 | 170900 | 171000 | 170700 | 700 |
| 322 | 20250204 | 131000 | 30966321000 | 170900 | 170900 | 170900 | 170800 | 178 |
| 323 | 20250204 | 130900 | 30935912700 | 170900 | 170900 | 170900 | 170800 | 87 |
| 324 | 20250204 | 130800 | 30921045900 | 170800 | 171100 | 171200 | 170800 | 759 |
| 325 | 20250204 | 130700 | 30791266100 | 171200 | 171100 | 171200 | 171000 | 82 |
| 326 | 20250204 | 130600 | 30777235100 | 171100 | 171100 | 171100 | 171100 | 53 |
| 327 | 20250204 | 130500 | 30768166800 | 171000 | 171200 | 171200 | 171000 | 82 |
| 328 | 20250204 | 130400 | 30754134900 | 171300 | 171400 | 171400 | 171100 | 88 |
| 329 | 20250204 | 130300 | 30739064100 | 171400 | 171400 | 171400 | 171200 | 117 |
| 330 | 20250204 | 130200 | 30719013500 | 171100 | 171000 | 171400 | 171000 | 350 |
| 331 | 20250204 | 130100 | 30659111900 | 171000 | 171100 | 171500 | 171000 | 368 |
| 332 | 20250204 | 130000 | 30596113100 | 171100 | 171300 | 171300 | 171100 | 183 |
| 333 | 20250204 | 125900 | 30564785700 | 171300 | 171200 | 171300 | 171200 | 119 |
| 334 | 20250204 | 125800 | 30544412000 | 171200 | 170800 | 171400 | 170800 | 347 |
| 335 | 20250204 | 125700 | 30485062900 | 170700 | 170900 | 170900 | 170700 | 190 |
| 336 | 20250204 | 125600 | 30452612700 | 170800 | 170700 | 170800 | 170600 | 491 |
| 337 | 20250204 | 125500 | 30368774700 | 170700 | 170500 | 170700 | 170500 | 175 |
| 338 | 20250204 | 125400 | 30338928400 | 170600 | 170600 | 170700 | 170500 | 262 |
| 339 | 20250204 | 125300 | 30294231800 | 170600 | 170600 | 170800 | 170500 | 164 |
| 340 | 20250204 | 125200 | 30266255300 | 170600 | 170800 | 170800 | 170400 | 1364 |
| 341 | 20250204 | 125100 | 30033711100 | 170500 | 170700 | 170800 | 170500 | 2102 |
| 342 | 20250204 | 125000 | 29675066100 | 170700 | 171100 | 171100 | 170700 | 3143 |
| 343 | 20250204 | 124900 | 29138064100 | 171100 | 171000 | 171100 | 170900 | 828 |
| 344 | 20250204 | 124800 | 28996511200 | 171000 | 171100 | 171100 | 170900 | 710 |
| 345 | 20250204 | 124700 | 28875129900 | 171100 | 171200 | 171200 | 171000 | 2092 |
| 346 | 20250204 | 124600 | 28517298200 | 171200 | 171200 | 171200 | 171100 | 482 |
| 347 | 20250204 | 124500 | 28434799800 | 171200 | 171300 | 171300 | 171200 | 249 |
| 348 | 20250204 | 124400 | 28392156400 | 171300 | 171600 | 171700 | 171300 | 394 |
| 349 | 20250204 | 124300 | 28324598300 | 171600 | 171600 | 171600 | 171600 | 29 |
| 350 | 20250204 | 124200 | 28319621900 | 171600 | 171600 | 171700 | 171500 | 213 |
| 351 | 20250204 | 124100 | 28283071800 | 171500 | 171700 | 171700 | 171400 | 1318 |
| 352 | 20250204 | 124000 | 28056819100 | 171800 | 171800 | 171900 | 171700 | 145 |
| 353 | 20250204 | 123900 | 28031913500 | 171800 | 171800 | 171900 | 171800 | 103 |
| 354 | 20250204 | 123800 | 28014214400 | 171900 | 171700 | 171900 | 171700 | 189 |
| 355 | 20250204 | 123700 | 27981751700 | 171700 | 171500 | 171800 | 171500 | 202 |
| 356 | 20250204 | 123600 | 27947082700 | 171500 | 171700 | 171700 | 171500 | 156 |
| 357 | 20250204 | 123500 | 27920323700 | 171700 | 171900 | 171900 | 171700 | 168 |
| 358 | 20250204 | 123400 | 27891466400 | 171900 | 171900 | 171900 | 171800 | 23 |
| 359 | 20250204 | 123300 | 27887513200 | 171900 | 171800 | 171900 | 171700 | 260 |
| 360 | 20250204 | 123200 | 27842839100 | 171900 | 171900 | 172000 | 171800 | 322 |
| 361 | 20250204 | 123100 | 27787495700 | 171900 | 171800 | 171900 | 171800 | 100 |
| 362 | 20250204 | 123000 | 27770314200 | 171400 | 171400 | 171800 | 171400 | 445 |
| 363 | 20250204 | 122900 | 27693984300 | 171400 | 171400 | 171500 | 171300 | 512 |
| 364 | 20250204 | 122800 | 27606242000 | 171500 | 171400 | 171500 | 171400 | 86 |
| 365 | 20250204 | 122700 | 27591494400 | 171500 | 171300 | 171600 | 171300 | 72 |
| 366 | 20250204 | 122600 | 27579145600 | 171300 | 171600 | 171700 | 171200 | 75 |
| 367 | 20250204 | 122500 | 27566278800 | 171700 | 171400 | 171700 | 171300 | 1078 |
| 368 | 20250204 | 122400 | 27381448300 | 171300 | 171100 | 171300 | 171000 | 638 |
| 369 | 20250204 | 122300 | 27272258800 | 171100 | 171100 | 171200 | 170700 | 788 |
| 370 | 20250204 | 122200 | 27137598400 | 171100 | 171200 | 171200 | 171100 | 230 |
| 371 | 20250204 | 122100 | 27098227100 | 171200 | 171300 | 171300 | 171200 | 55 |
| 372 | 20250204 | 122000 | 27088810200 | 171300 | 171400 | 171500 | 171300 | 558 |
| 373 | 20250204 | 121900 | 26993179600 | 171500 | 171500 | 171500 | 171400 | 138 |
| 374 | 20250204 | 121800 | 26969513900 | 171500 | 171500 | 171500 | 171400 | 202 |
| 375 | 20250204 | 121700 | 26934871000 | 171500 | 171400 | 171500 | 171400 | 186 |
| 376 | 20250204 | 121600 | 26902973000 | 171400 | 171300 | 171400 | 171300 | 120 |
| 377 | 20250204 | 121500 | 26882409000 | 171300 | 170900 | 171500 | 170800 | 2722 |
| 378 | 20250204 | 121400 | 26417292500 | 171000 | 171000 | 171000 | 170900 | 308 |
| 379 | 20250204 | 121300 | 26364635400 | 171000 | 171000 | 171000 | 170900 | 393 |
| 380 | 20250204 | 121200 | 26297465000 | 171100 | 171100 | 171200 | 170900 | 497 |
| 381 | 20250204 | 121100 | 26212488800 | 171100 | 171100 | 171500 | 170900 | 1125 |
| 382 | 20250204 | 121000 | 26020016400 | 171100 | 171500 | 171600 | 171000 | 1401 |
| 383 | 20250204 | 120900 | 25780309700 | 171600 | 171500 | 171600 | 171400 | 154 |
| 384 | 20250204 | 120800 | 25753902300 | 171400 | 171300 | 171500 | 171300 | 164 |
| 385 | 20250204 | 120700 | 25725787600 | 171200 | 171200 | 171400 | 171200 | 92 |
| 386 | 20250204 | 120600 | 25710033600 | 171400 | 171800 | 171800 | 171100 | 1243 |
| 387 | 20250204 | 120500 | 25496939800 | 171800 | 171900 | 171900 | 171800 | 72 |
| 388 | 20250204 | 120400 | 25484569900 | 171900 | 171800 | 171900 | 171800 | 28 |
| 389 | 20250204 | 120300 | 25479758600 | 171800 | 171800 | 171800 | 171800 | 134 |
| 390 | 20250204 | 120200 | 25456737400 | 171800 | 171700 | 171800 | 171700 | 203 |
| 391 | 20250204 | 120100 | 25421872900 | 171800 | 171700 | 171900 | 171700 | 203 |
| 392 | 20250204 | 120000 | 25386997500 | 171800 | 171900 | 171900 | 171700 | 113 |
| 393 | 20250204 | 115900 | 25367577900 | 171800 | 171800 | 171900 | 171800 | 123 |
| 394 | 20250204 | 115800 | 25346445700 | 171800 | 171900 | 172000 | 171800 | 64 |
| 395 | 20250204 | 115700 | 25335444400 | 171900 | 171900 | 172000 | 171900 | 83 |
| 396 | 20250204 | 115600 | 25321175600 | 171900 | 171900 | 171900 | 171900 | 64 |
| 397 | 20250204 | 115500 | 25310174000 | 172000 | 172000 | 172000 | 171900 | 134 |
| 398 | 20250204 | 115400 | 25287129400 | 171900 | 171900 | 171900 | 171900 | 92 |
| 399 | 20250204 | 115300 | 25271314600 | 172000 | 172000 | 172000 | 171900 | 123 |
| 400 | 20250204 | 115200 | 25250166900 | 172000 | 172000 | 172000 | 171900 | 88 |
| 401 | 20250204 | 115100 | 25235032500 | 171900 | 172000 | 172000 | 171900 | 258 |
| 402 | 20250204 | 115000 | 25190674300 | 172000 | 172100 | 172100 | 172000 | 89 |
| 403 | 20250204 | 114900 | 25175363800 | 172000 | 171900 | 172100 | 171900 | 187 |
| 404 | 20250204 | 114800 | 25143215300 | 171900 | 171800 | 171900 | 171800 | 72 |
| 405 | 20250204 | 114700 | 25130843500 | 171800 | 171700 | 171800 | 171700 | 20 |
| 406 | 20250204 | 114600 | 25127408900 | 171800 | 171600 | 171800 | 171500 | 153 |
| 407 | 20250204 | 114500 | 25101147100 | 171600 | 171500 | 171600 | 171500 | 44 |
| 408 | 20250204 | 114400 | 25093600000 | 171700 | 171600 | 171700 | 171400 | 531 |
| 409 | 20250204 | 114300 | 25002518300 | 171600 | 171600 | 171600 | 171500 | 124 |
| 410 | 20250204 | 114200 | 24981241700 | 171600 | 171600 | 171700 | 171600 | 129 |
| 411 | 20250204 | 114100 | 24959098900 | 171600 | 171300 | 171700 | 171300 | 1292 |
| 412 | 20250204 | 114000 | 24737678500 | 171300 | 171200 | 171500 | 171100 | 357 |
| 413 | 20250204 | 113900 | 24676542800 | 171200 | 171700 | 171800 | 171200 | 4388 |
| 414 | 20250204 | 113800 | 23923895200 | 171700 | 171700 | 171800 | 171600 | 273 |
| 415 | 20250204 | 113700 | 23877034900 | 171700 | 171700 | 171700 | 171600 | 187 |
| 416 | 20250204 | 113600 | 23844933700 | 171700 | 171800 | 171800 | 171700 | 361 |
| 417 | 20250204 | 113500 | 23782944200 | 171800 | 171900 | 172100 | 171700 | 306 |
| 418 | 20250204 | 113400 | 23730330100 | 171900 | 172000 | 172000 | 171800 | 679 |
| 419 | 20250204 | 113300 | 23613604400 | 172000 | 172000 | 172100 | 172000 | 229 |
| 420 | 20250204 | 113200 | 23574215900 | 172100 | 172100 | 172100 | 172100 | 128 |
| 421 | 20250204 | 113100 | 23552187100 | 172000 | 171800 | 172200 | 171700 | 726 |
| 422 | 20250204 | 113000 | 23427413000 | 171700 | 171800 | 171800 | 171700 | 152 |
| 423 | 20250204 | 112900 | 23401309700 | 171800 | 171800 | 171800 | 171700 | 77 |
| 424 | 20250204 | 112800 | 23388081200 | 171800 | 171800 | 172000 | 171700 | 547 |
| 425 | 20250204 | 112700 | 23294129400 | 171800 | 172100 | 172100 | 171800 | 178 |
| 426 | 20250204 | 112600 | 23263535700 | 172000 | 171800 | 172100 | 171800 | 173 |
| 427 | 20250204 | 112500 | 23233776900 | 171800 | 171900 | 172000 | 171800 | 393 |
| 428 | 20250204 | 112400 | 23166251600 | 171800 | 172100 | 172100 | 171800 | 738 |
| 429 | 20250204 | 112300 | 23039336800 | 172100 | 172100 | 172100 | 172000 | 38 |
| 430 | 20250204 | 112200 | 23032798400 | 172100 | 172000 | 172100 | 172000 | 49 |
| 431 | 20250204 | 112100 | 23024365600 | 172000 | 172000 | 172100 | 172000 | 18 |
| 432 | 20250204 | 112000 | 23021269200 | 172000 | 172100 | 172100 | 172000 | 64 |
| 433 | 20250204 | 111900 | 23010257600 | 172200 | 172000 | 172200 | 171900 | 209 |
| 434 | 20250204 | 111800 | 22974306700 | 172000 | 172100 | 172100 | 172000 | 383 |
| 435 | 20250204 | 111700 | 22908409800 | 172000 | 172100 | 172100 | 172000 | 111 |
| 436 | 20250204 | 111600 | 22889317700 | 172000 | 172100 | 172100 | 172000 | 204 |
| 437 | 20250204 | 111500 | 22854226800 | 172000 | 172100 | 172200 | 172000 | 152 |
| 438 | 20250204 | 111400 | 22828068200 | 172100 | 172100 | 172100 | 172100 | 45 |
| 439 | 20250204 | 111300 | 22820323700 | 172100 | 172100 | 172200 | 172100 | 128 |
| 440 | 20250204 | 111200 | 22798294100 | 172100 | 172200 | 172200 | 172100 | 92 |
| 441 | 20250204 | 111100 | 22782452800 | 172100 | 172100 | 172100 | 172100 | 66 |
| 442 | 20250204 | 111000 | 22771094200 | 172100 | 172000 | 172100 | 172000 | 58 |
| 443 | 20250204 | 110900 | 22761114400 | 172100 | 172000 | 172200 | 172000 | 414 |
| 444 | 20250204 | 110800 | 22689879500 | 172000 | 172000 | 172000 | 171700 | 813 |
| 445 | 20250204 | 110700 | 22550247300 | 171800 | 171900 | 172200 | 171700 | 1253 |
| 446 | 20250204 | 110600 | 22334846400 | 171700 | 171800 | 171800 | 171700 | 494 |
| 447 | 20250204 | 110500 | 22249984200 | 171800 | 172000 | 172100 | 171800 | 311 |
| 448 | 20250204 | 110400 | 22196514800 | 172100 | 172000 | 172100 | 172000 | 132 |
| 449 | 20250204 | 110300 | 22173800700 | 172100 | 171800 | 172100 | 171700 | 901 |
| 450 | 20250204 | 110200 | 22018859600 | 171700 | 171900 | 172000 | 171700 | 233 |
| 451 | 20250204 | 110100 | 21978813000 | 171900 | 171900 | 172000 | 171700 | 902 |
| 452 | 20250204 | 110000 | 21823840900 | 171900 | 171900 | 171900 | 171800 | 394 |
| 453 | 20250204 | 105900 | 21756132900 | 171900 | 172100 | 172100 | 171900 | 1340 |
| 454 | 20250204 | 105800 | 21525677300 | 172100 | 172400 | 172500 | 172100 | 1974 |
| 455 | 20250204 | 105700 | 21185639800 | 172500 | 172600 | 172600 | 172500 | 530 |
| 456 | 20250204 | 105600 | 21094212700 | 172600 | 172600 | 172700 | 172600 | 50 |
| 457 | 20250204 | 105500 | 21085581800 | 172600 | 172700 | 172700 | 172500 | 574 |
| 458 | 20250204 | 105400 | 20986509600 | 172600 | 172800 | 172800 | 172600 | 120 |
| 459 | 20250204 | 105300 | 20965786200 | 172700 | 172700 | 172800 | 172700 | 8 |
| 460 | 20250204 | 105200 | 20964404500 | 172700 | 172700 | 172800 | 172600 | 564 |
| 461 | 20250204 | 105100 | 20867032800 | 172700 | 172700 | 172800 | 172600 | 273 |
| 462 | 20250204 | 105000 | 20819872100 | 172800 | 172700 | 172800 | 172600 | 76 |
| 463 | 20250204 | 104900 | 20806748500 | 172700 | 172700 | 172800 | 172600 | 74 |
| 464 | 20250204 | 104800 | 20793969000 | 172700 | 172700 | 172700 | 172600 | 335 |
| 465 | 20250204 | 104700 | 20736139000 | 172700 | 172700 | 172700 | 172600 | 83 |
| 466 | 20250204 | 104600 | 20721805000 | 172700 | 172500 | 172700 | 172500 | 95 |
| 467 | 20250204 | 104500 | 20705406400 | 172500 | 172800 | 172900 | 172500 | 1733 |
| 468 | 20250204 | 104400 | 20406026400 | 172800 | 172900 | 172900 | 172800 | 78 |
| 469 | 20250204 | 104300 | 20392541500 | 172900 | 173000 | 173000 | 172800 | 384 |
| 470 | 20250204 | 104200 | 20326171700 | 172900 | 172900 | 173000 | 172900 | 96 |
| 471 | 20250204 | 104100 | 20309570000 | 173000 | 172900 | 173000 | 172900 | 199 |
| 472 | 20250204 | 104000 | 20275162200 | 172900 | 172900 | 173000 | 172900 | 69 |
| 473 | 20250204 | 103900 | 20263231700 | 172900 | 172800 | 172900 | 172800 | 205 |
| 474 | 20250204 | 103800 | 20227803900 | 172900 | 172700 | 172900 | 172700 | 214 |
| 475 | 20250204 | 103700 | 20190826300 | 172700 | 172800 | 172800 | 172600 | 485 |
| 476 | 20250204 | 103600 | 20107076100 | 172800 | 173100 | 173100 | 172700 | 315 |
| 477 | 20250204 | 103500 | 20052608800 | 173000 | 173100 | 173200 | 173000 | 198 |
| 478 | 20250204 | 103400 | 20018350000 | 173100 | 173100 | 173200 | 173100 | 159 |
| 479 | 20250204 | 103300 | 19990826700 | 173100 | 173100 | 173200 | 173000 | 329 |
| 480 | 20250204 | 103200 | 19933883400 | 173100 | 173100 | 173100 | 173000 | 738 |
| 481 | 20250204 | 103100 | 19806185700 | 173200 | 173200 | 173200 | 173100 | 128 |
| 482 | 20250204 | 103000 | 19784023600 | 173200 | 173300 | 173300 | 173100 | 150 |
| 483 | 20250204 | 102900 | 19758043400 | 173300 | 173300 | 173400 | 173300 | 254 |
| 484 | 20250204 | 102800 | 19714008600 | 173400 | 173600 | 173600 | 173400 | 753 |
| 485 | 20250204 | 102700 | 19583382200 | 173500 | 173500 | 173600 | 173400 | 604 |
| 486 | 20250204 | 102600 | 19478587300 | 173500 | 173500 | 173600 | 173400 | 243 |
| 487 | 20250204 | 102500 | 19436417100 | 173400 | 173400 | 173500 | 173400 | 95 |
| 488 | 20250204 | 102400 | 19419936600 | 173400 | 173300 | 173500 | 173300 | 221 |
| 489 | 20250204 | 102300 | 19381621900 | 173200 | 173100 | 173200 | 173000 | 341 |
| 490 | 20250204 | 102200 | 19322589600 | 173100 | 173000 | 173100 | 173000 | 106 |
| 491 | 20250204 | 102100 | 19304247800 | 173000 | 173000 | 173100 | 173000 | 185 |
| 492 | 20250204 | 102000 | 19272227100 | 173000 | 172800 | 173100 | 172800 | 2915 |
| 493 | 20250204 | 101900 | 18767698300 | 172900 | 172900 | 172900 | 172700 | 114 |
| 494 | 20250204 | 101800 | 18747996600 | 172800 | 172800 | 172900 | 172600 | 83 |
| 495 | 20250204 | 101700 | 18733658100 | 172600 | 172500 | 172700 | 172500 | 142 |
| 496 | 20250204 | 101600 | 18709157300 | 172600 | 172600 | 172900 | 172500 | 571 |
| 497 | 20250204 | 101500 | 18610604300 | 172600 | 172400 | 172600 | 172400 | 77 |
| 498 | 20250204 | 101400 | 18597324800 | 172300 | 172300 | 172400 | 172300 | 199 |
| 499 | 20250204 | 101300 | 18563035200 | 172300 | 172500 | 172600 | 172300 | 1301 |
| 500 | 20250204 | 101200 | 18338771900 | 172500 | 172600 | 172600 | 172500 | 223 |
| 501 | 20250204 | 101100 | 18300296600 | 172500 | 173000 | 173000 | 172500 | 1102 |
| 502 | 20250204 | 101000 | 18109846800 | 173000 | 172800 | 173000 | 172800 | 125 |
| 503 | 20250204 | 100900 | 18088229000 | 172800 | 172900 | 173200 | 172800 | 517 |
| 504 | 20250204 | 100800 | 17998785500 | 172900 | 172800 | 173100 | 172800 | 112 |
| 505 | 20250204 | 100700 | 17979421800 | 172800 | 173100 | 173300 | 172800 | 541 |
| 506 | 20250204 | 100600 | 17885799200 | 173100 | 172800 | 173100 | 172800 | 1398 |
| 507 | 20250204 | 100500 | 17643895000 | 173000 | 172900 | 173000 | 172800 | 93 |
| 508 | 20250204 | 100400 | 17627822400 | 172800 | 172500 | 173000 | 172400 | 931 |
| 509 | 20250204 | 100300 | 17467190100 | 172500 | 172400 | 173000 | 172400 | 552 |
| 510 | 20250204 | 100200 | 17371951000 | 172400 | 172700 | 172700 | 172300 | 1266 |
| 511 | 20250204 | 100100 | 17153573800 | 172600 | 172800 | 173000 | 172600 | 514 |
| 512 | 20250204 | 100000 | 17064744000 | 172700 | 173000 | 173100 | 172700 | 1150 |
| 513 | 20250204 | 095900 | 16865864400 | 173000 | 172900 | 173000 | 172800 | 584 |
| 514 | 20250204 | 095800 | 16764937100 | 172900 | 173100 | 173100 | 172900 | 317 |
| 515 | 20250204 | 095700 | 16710116500 | 173200 | 172900 | 173200 | 172900 | 876 |
| 516 | 20250204 | 095600 | 16558615900 | 172900 | 173100 | 173200 | 172900 | 1823 |
| 517 | 20250204 | 095500 | 16243249000 | 173200 | 173100 | 173200 | 173100 | 309 |
| 518 | 20250204 | 095400 | 16189756900 | 173100 | 173500 | 173500 | 173100 | 1641 |
| 519 | 20250204 | 095300 | 15905285700 | 173400 | 173600 | 173600 | 173400 | 506 |
| 520 | 20250204 | 095200 | 15817489300 | 173700 | 173700 | 173700 | 173500 | 482 |
| 521 | 20250204 | 095100 | 15733815800 | 173700 | 173700 | 173700 | 173500 | 425 |
| 522 | 20250204 | 095000 | 15660011900 | 173600 | 173800 | 174300 | 173600 | 1360 |
| 523 | 20250204 | 094900 | 15423555700 | 173800 | 173800 | 174000 | 173800 | 520 |
| 524 | 20250204 | 094800 | 15333143300 | 173900 | 173800 | 174000 | 173800 | 240 |
| 525 | 20250204 | 094700 | 15291409100 | 173700 | 173900 | 174000 | 173700 | 755 |
| 526 | 20250204 | 094600 | 15160136800 | 173900 | 173400 | 173900 | 173400 | 383 |
| 527 | 20250204 | 094500 | 15093598500 | 173400 | 173600 | 173600 | 173400 | 232 |
| 528 | 20250204 | 094400 | 15053342900 | 173600 | 173400 | 173600 | 173400 | 328 |
| 529 | 20250204 | 094300 | 14996450600 | 173400 | 173100 | 173400 | 173100 | 351 |
| 530 | 20250204 | 094200 | 14935632300 | 173300 | 173200 | 173400 | 173100 | 276 |
| 531 | 20250204 | 094100 | 14887810500 | 173100 | 173500 | 173500 | 173000 | 1277 |
| 532 | 20250204 | 094000 | 14666710400 | 173100 | 173600 | 173800 | 173100 | 1473 |
| 533 | 20250204 | 093900 | 14411343000 | 173500 | 173500 | 173800 | 173500 | 498 |
| 534 | 20250204 | 093800 | 14324927700 | 173500 | 173800 | 173800 | 173400 | 625 |
| 535 | 20250204 | 093700 | 14216491400 | 173900 | 174000 | 174000 | 173200 | 3527 |
| 536 | 20250204 | 093600 | 13603903100 | 174000 | 174200 | 174300 | 174000 | 103 |
| 537 | 20250204 | 093500 | 13585966700 | 174000 | 174100 | 174300 | 174000 | 122 |
| 538 | 20250204 | 093400 | 13564725700 | 174300 | 174400 | 174500 | 174000 | 1190 |
| 539 | 20250204 | 093300 | 13357473100 | 174400 | 174100 | 174400 | 174100 | 113 |
| 540 | 20250204 | 093200 | 13337768300 | 174400 | 174500 | 174500 | 173900 | 354 |
| 541 | 20250204 | 093100 | 13276165600 | 174600 | 174500 | 174800 | 174000 | 2047 |
| 542 | 20250204 | 093000 | 12918907100 | 174400 | 173500 | 175000 | 173500 | 1953 |
| 543 | 20250204 | 092900 | 12577903700 | 173500 | 173600 | 173800 | 173500 | 1489 |
| 544 | 20250204 | 092800 | 12319324700 | 173700 | 173800 | 174200 | 173600 | 2086 |
| 545 | 20250204 | 092700 | 11956945100 | 173800 | 174200 | 174200 | 173700 | 3262 |
| 546 | 20250204 | 092600 | 11389374400 | 174300 | 174700 | 174700 | 174000 | 2209 |
| 547 | 20250204 | 092500 | 11004445700 | 174600 | 174700 | 174800 | 174600 | 1336 |
| 548 | 20250204 | 092400 | 10771003600 | 174700 | 174800 | 174800 | 174500 | 320 |
| 549 | 20250204 | 092300 | 10715116500 | 174700 | 174800 | 175000 | 174500 | 237 |
| 550 | 20250204 | 092200 | 10673720700 | 174800 | 175000 | 175300 | 174500 | 1205 |
| 551 | 20250204 | 092100 | 10462987200 | 174700 | 174700 | 175100 | 174400 | 2277 |
| 552 | 20250204 | 092000 | 10065036900 | 174500 | 174600 | 174700 | 174400 | 741 |
| 553 | 20250204 | 091900 | 9935663200 | 174600 | 174600 | 174700 | 174300 | 573 |
| 554 | 20250204 | 091800 | 9835620000 | 174700 | 174600 | 174700 | 174300 | 306 |
| 555 | 20250204 | 091700 | 9782236200 | 174600 | 174100 | 174600 | 174100 | 515 |
| 556 | 20250204 | 091600 | 9692485800 | 174100 | 174100 | 174400 | 174100 | 785 |
| 557 | 20250204 | 091500 | 9555776500 | 174200 | 174300 | 174600 | 174100 | 711 |
| 558 | 20250204 | 091400 | 9431884200 | 174300 | 174700 | 174800 | 174300 | 877 |
| 559 | 20250204 | 091300 | 9278765500 | 174600 | 174300 | 174700 | 174200 | 1334 |
| 560 | 20250204 | 091200 | 9046140500 | 174300 | 174400 | 174400 | 174200 | 2015 |
| 561 | 20250204 | 091100 | 8694913100 | 174300 | 174800 | 174900 | 174300 | 1599 |
| 562 | 20250204 | 091000 | 8415916000 | 174800 | 174800 | 174900 | 174300 | 2384 |
| 563 | 20250204 | 090900 | 7999973200 | 174800 | 175900 | 175900 | 174500 | 2772 |
| 564 | 20250204 | 090800 | 7514142500 | 175900 | 175300 | 175900 | 175300 | 6891 |
| 565 | 20250204 | 090700 | 6304313500 | 175200 | 174300 | 175200 | 174200 | 2042 |
| 566 | 20250204 | 090600 | 5947201300 | 174300 | 174700 | 174700 | 174200 | 1465 |
| 567 | 20250204 | 090500 | 5691715000 | 174400 | 175100 | 175200 | 174300 | 1473 |
| 568 | 20250204 | 090400 | 5434604700 | 175000 | 174400 | 175600 | 174300 | 9242 |
| 569 | 20250204 | 090300 | 3817240600 | 174400 | 173500 | 174500 | 173400 | 3669 |
| 570 | 20250204 | 090200 | 3178129300 | 173500 | 173200 | 173800 | 173200 | 2592 |
| 571 | 20250204 | 090100 | 2728475800 | 173200 | 174100 | 174400 | 172800 | 5151 |
| 572 | 20250204 | 090000 | 1833712900 | 174400 | 174900 | 174900 | 174200 | 10326 |