34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 183000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 23448 |
| 3 | 20250205 | 182900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20250205 | 182800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20250205 | 182700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20250205 | 182600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20250205 | 182500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20250205 | 182400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20250205 | 182300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20250205 | 182200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20250205 | 182100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20250205 | 182000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20250205 | 181900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20250205 | 181800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20250205 | 181700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20250205 | 181600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20250205 | 181500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20250205 | 181400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20250205 | 181300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20250205 | 181200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20250205 | 181100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20250205 | 181000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20250205 | 180900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20250205 | 180800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20250205 | 180700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20250205 | 180600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20250205 | 180500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20250205 | 180400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20250205 | 180300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20250205 | 180200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20250205 | 180100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20250205 | 180000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 23448 |
| 33 | 20250205 | 175900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20250205 | 175800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20250205 | 175700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20250205 | 175600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20250205 | 175500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20250205 | 175400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20250205 | 175300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20250205 | 175200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20250205 | 175100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20250205 | 175000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20250205 | 174900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20250205 | 174800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20250205 | 174700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20250205 | 174600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20250205 | 174500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20250205 | 174400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20250205 | 174300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20250205 | 174200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20250205 | 174100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20250205 | 174000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20250205 | 173900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20250205 | 173800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20250205 | 173700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20250205 | 173600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20250205 | 173500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20250205 | 173400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20250205 | 173300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20250205 | 173200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20250205 | 173100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20250205 | 173000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 23448 |
| 63 | 20250205 | 172900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20250205 | 172800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20250205 | 172700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20250205 | 172600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20250205 | 172500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20250205 | 172400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20250205 | 172300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20250205 | 172200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20250205 | 172100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20250205 | 172000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20250205 | 171900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20250205 | 171800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20250205 | 171700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20250205 | 171600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20250205 | 171500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20250205 | 171400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20250205 | 171300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20250205 | 171200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20250205 | 171100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20250205 | 171000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20250205 | 170900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20250205 | 170800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20250205 | 170700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20250205 | 170600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20250205 | 170500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20250205 | 170400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20250205 | 170300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20250205 | 170200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20250205 | 170100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20250205 | 170000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 23448 |
| 93 | 20250205 | 165900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20250205 | 165800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20250205 | 165700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20250205 | 165600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20250205 | 165500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20250205 | 165400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20250205 | 165300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20250205 | 165200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20250205 | 165100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20250205 | 165000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20250205 | 164900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20250205 | 164800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20250205 | 164700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20250205 | 164600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20250205 | 164500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20250205 | 164400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20250205 | 164300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20250205 | 164200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20250205 | 164100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20250205 | 164000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20250205 | 163900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20250205 | 163800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20250205 | 163700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20250205 | 163600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20250205 | 163500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20250205 | 163400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20250205 | 163300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20250205 | 163200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20250205 | 163100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20250205 | 163000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 23448 |
| 123 | 20250205 | 162900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20250205 | 162800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20250205 | 162700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20250205 | 162600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20250205 | 162500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20250205 | 162400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20250205 | 162300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20250205 | 162200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20250205 | 162100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20250205 | 162000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20250205 | 161900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20250205 | 161800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20250205 | 161700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20250205 | 161600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20250205 | 161500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20250205 | 161400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20250205 | 161300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20250205 | 161200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20250205 | 161100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20250205 | 161000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20250205 | 160900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20250205 | 160800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20250205 | 160700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20250205 | 160600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20250205 | 160500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20250205 | 160400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20250205 | 160300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20250205 | 160200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20250205 | 160100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20250205 | 160000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 23448 |
| 153 | 20250205 | 155900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20250205 | 155800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20250205 | 155700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20250205 | 155600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20250205 | 155500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20250205 | 155400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20250205 | 155300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20250205 | 155200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20250205 | 155100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20250205 | 155000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20250205 | 154900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20250205 | 154800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20250205 | 154700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20250205 | 154600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20250205 | 154500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20250205 | 154400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20250205 | 154300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20250205 | 154200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20250205 | 154100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20250205 | 154000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20250205 | 153900 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20250205 | 153800 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20250205 | 153700 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20250205 | 153600 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20250205 | 153500 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20250205 | 153400 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20250205 | 153300 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20250205 | 153200 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20250205 | 153100 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20250205 | 153000 | 454375052500 | 202000 | 202000 | 202000 | 202000 | 46896 |
| 183 | 20250205 | 152900 | 449638556500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20250205 | 152800 | 449638556500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 185 | 20250205 | 152700 | 449638556500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 186 | 20250205 | 152600 | 449638556500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 187 | 20250205 | 152500 | 449638556500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 188 | 20250205 | 152400 | 449638556500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 189 | 20250205 | 152300 | 449638556500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 190 | 20250205 | 152200 | 449638556500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 191 | 20250205 | 152100 | 449638556500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 192 | 20250205 | 152000 | 449638556500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 193 | 20250205 | 151900 | 449638556500 | 203000 | 202000 | 203000 | 202000 | 5341 |
| 194 | 20250205 | 151800 | 448557498000 | 202500 | 202500 | 203000 | 202000 | 1893 |
| 195 | 20250205 | 151700 | 448174269500 | 203000 | 202500 | 203000 | 202500 | 2477 |
| 196 | 20250205 | 151600 | 447672417500 | 203000 | 202500 | 203000 | 202000 | 3601 |
| 197 | 20250205 | 151500 | 446941633000 | 203000 | 201500 | 203000 | 201000 | 6920 |
| 198 | 20250205 | 151400 | 445542540500 | 201500 | 201500 | 202000 | 201000 | 3822 |
| 199 | 20250205 | 151300 | 444772936500 | 201000 | 201500 | 202000 | 201000 | 3542 |
| 200 | 20250205 | 151200 | 444059378500 | 202000 | 202000 | 202500 | 201500 | 2337 |
| 201 | 20250205 | 151100 | 443587766500 | 202000 | 201000 | 203000 | 201000 | 4402 |
| 202 | 20250205 | 151000 | 442698100500 | 201000 | 201500 | 202000 | 200000 | 14696 |
| 203 | 20250205 | 150900 | 439746724000 | 201500 | 202500 | 203000 | 201500 | 5285 |
| 204 | 20250205 | 150800 | 438679208000 | 202500 | 202500 | 203000 | 202000 | 2213 |
| 205 | 20250205 | 150700 | 438231143500 | 202500 | 202000 | 203000 | 202000 | 2501 |
| 206 | 20250205 | 150600 | 437724850500 | 202500 | 202000 | 203000 | 202000 | 5087 |
| 207 | 20250205 | 150500 | 436695807500 | 202000 | 203000 | 203000 | 202000 | 12038 |
| 208 | 20250205 | 150400 | 434258068000 | 203000 | 203500 | 204000 | 203000 | 2673 |
| 209 | 20250205 | 150300 | 433714338500 | 204000 | 204000 | 204000 | 203500 | 1333 |
| 210 | 20250205 | 150200 | 433442874500 | 203500 | 204000 | 204500 | 203500 | 2090 |
| 211 | 20250205 | 150100 | 433016509500 | 204000 | 204000 | 204500 | 204000 | 829 |
| 212 | 20250205 | 150000 | 432847212000 | 204000 | 204500 | 204500 | 204000 | 910 |
| 213 | 20250205 | 145900 | 432661371000 | 204500 | 205000 | 205000 | 203500 | 5650 |
| 214 | 20250205 | 145800 | 431507974500 | 205000 | 204000 | 205000 | 203500 | 6884 |
| 215 | 20250205 | 145700 | 430101770000 | 203500 | 203500 | 205000 | 203500 | 4274 |
| 216 | 20250205 | 145600 | 429229175000 | 204000 | 204000 | 204000 | 203500 | 1146 |
| 217 | 20250205 | 145500 | 428995635500 | 204000 | 204500 | 204500 | 203500 | 5604 |
| 218 | 20250205 | 145400 | 427852444000 | 205000 | 204500 | 205000 | 204500 | 1808 |
| 219 | 20250205 | 145300 | 427482490500 | 204500 | 205000 | 205500 | 204500 | 1094 |
| 220 | 20250205 | 145200 | 427258500500 | 205000 | 205500 | 205500 | 205000 | 986 |
| 221 | 20250205 | 145100 | 427056241000 | 205500 | 206000 | 206000 | 205000 | 1799 |
| 222 | 20250205 | 145000 | 426686325500 | 206000 | 206500 | 206500 | 205500 | 1112 |
| 223 | 20250205 | 144900 | 426457423000 | 206500 | 206000 | 206500 | 205500 | 2330 |
| 224 | 20250205 | 144800 | 425977300000 | 206000 | 206000 | 206000 | 205500 | 1786 |
| 225 | 20250205 | 144700 | 425609499500 | 206000 | 205000 | 206000 | 205000 | 1193 |
| 226 | 20250205 | 144600 | 425364333000 | 205500 | 205500 | 205500 | 205000 | 1136 |
| 227 | 20250205 | 144500 | 425131313500 | 205500 | 205000 | 206000 | 204500 | 4231 |
| 228 | 20250205 | 144400 | 424263028000 | 204500 | 204500 | 205000 | 204500 | 1573 |
| 229 | 20250205 | 144300 | 423941198500 | 204500 | 204500 | 205000 | 204500 | 674 |
| 230 | 20250205 | 144200 | 423803171000 | 204500 | 205000 | 205000 | 204500 | 977 |
| 231 | 20250205 | 144100 | 423603266500 | 205000 | 205000 | 205000 | 204500 | 735 |
| 232 | 20250205 | 144000 | 423452756000 | 205000 | 204000 | 205000 | 204000 | 2459 |
| 233 | 20250205 | 143900 | 422950469500 | 204000 | 204500 | 204500 | 203500 | 6339 |
| 234 | 20250205 | 143800 | 421656899500 | 204000 | 205000 | 205500 | 204000 | 5168 |
| 235 | 20250205 | 143700 | 420599295500 | 205000 | 205500 | 205500 | 205000 | 1401 |
| 236 | 20250205 | 143600 | 420311990500 | 205500 | 205000 | 205500 | 205000 | 998 |
| 237 | 20250205 | 143500 | 420107028500 | 205500 | 206000 | 206500 | 205000 | 2328 |
| 238 | 20250205 | 143400 | 419628582500 | 206500 | 206000 | 206500 | 205500 | 2100 |
| 239 | 20250205 | 143300 | 419195351500 | 206000 | 206500 | 206500 | 205500 | 2290 |
| 240 | 20250205 | 143200 | 418723458000 | 206000 | 206500 | 206500 | 206000 | 1768 |
| 241 | 20250205 | 143100 | 418358923000 | 206500 | 206500 | 207000 | 206000 | 3637 |
| 242 | 20250205 | 143000 | 417607896000 | 206500 | 206500 | 206500 | 206000 | 439 |
| 243 | 20250205 | 142900 | 417517341500 | 206000 | 205500 | 206500 | 205500 | 6569 |
| 244 | 20250205 | 142800 | 416165027500 | 205500 | 206000 | 206000 | 205500 | 1471 |
| 245 | 20250205 | 142700 | 415862577500 | 206000 | 205500 | 206000 | 205500 | 833 |
| 246 | 20250205 | 142600 | 415691298500 | 205500 | 206000 | 206000 | 205500 | 635 |
| 247 | 20250205 | 142500 | 415560589000 | 206000 | 206000 | 206000 | 205500 | 467 |
| 248 | 20250205 | 142400 | 415464504500 | 205500 | 205500 | 206000 | 205500 | 487 |
| 249 | 20250205 | 142300 | 415364320500 | 205500 | 206000 | 206000 | 205500 | 1896 |
| 250 | 20250205 | 142200 | 414974062000 | 206000 | 206000 | 206000 | 205000 | 1286 |
| 251 | 20250205 | 142100 | 414709761000 | 206000 | 205500 | 206000 | 205000 | 1003 |
| 252 | 20250205 | 142000 | 414503493500 | 205500 | 205500 | 206000 | 205000 | 1751 |
| 253 | 20250205 | 141900 | 414143738000 | 206000 | 206000 | 206000 | 205500 | 1400 |
| 254 | 20250205 | 141800 | 413855447000 | 206000 | 206000 | 206500 | 205500 | 2741 |
| 255 | 20250205 | 141700 | 413289899000 | 206500 | 205500 | 206500 | 205500 | 5454 |
| 256 | 20250205 | 141600 | 412165989500 | 205500 | 206000 | 206000 | 205500 | 1453 |
| 257 | 20250205 | 141500 | 411867324500 | 205500 | 205000 | 206000 | 204500 | 3064 |
| 258 | 20250205 | 141400 | 411239275000 | 204500 | 205000 | 205000 | 204500 | 842 |
| 259 | 20250205 | 141300 | 411066819500 | 205000 | 205000 | 205000 | 204500 | 493 |
| 260 | 20250205 | 141200 | 410965961000 | 205000 | 204000 | 205000 | 204000 | 630 |
| 261 | 20250205 | 141100 | 410837016000 | 204000 | 204500 | 204500 | 204000 | 595 |
| 262 | 20250205 | 141000 | 410715447500 | 204500 | 204500 | 205000 | 204000 | 1601 |
| 263 | 20250205 | 140900 | 410388084500 | 204500 | 205000 | 205000 | 204500 | 837 |
| 264 | 20250205 | 140800 | 410216580500 | 205000 | 204500 | 205000 | 204500 | 2133 |
| 265 | 20250205 | 140700 | 409779638000 | 205000 | 206000 | 206000 | 204500 | 2258 |
| 266 | 20250205 | 140600 | 409316340500 | 205500 | 206500 | 207000 | 205500 | 2948 |
| 267 | 20250205 | 140500 | 408707996000 | 207000 | 204500 | 207000 | 204500 | 9746 |
| 268 | 20250205 | 140400 | 406701899500 | 204500 | 205000 | 205000 | 204500 | 542 |
| 269 | 20250205 | 140300 | 406590860500 | 205000 | 205000 | 205000 | 204500 | 626 |
| 270 | 20250205 | 140200 | 406462592000 | 205000 | 204000 | 205500 | 204000 | 4286 |
| 271 | 20250205 | 140100 | 405584205500 | 204000 | 204500 | 205000 | 204000 | 3377 |
| 272 | 20250205 | 140000 | 404894647000 | 204500 | 204000 | 204500 | 204000 | 1283 |
| 273 | 20250205 | 135900 | 404632479000 | 204000 | 204500 | 204500 | 203500 | 2240 |
| 274 | 20250205 | 135800 | 404175315000 | 204000 | 205000 | 205500 | 204000 | 4119 |
| 275 | 20250205 | 135700 | 403332047000 | 205000 | 205000 | 205500 | 204500 | 2896 |
| 276 | 20250205 | 135600 | 402738447000 | 205000 | 205000 | 205000 | 204500 | 3921 |
| 277 | 20250205 | 135500 | 401935275500 | 205000 | 203500 | 205000 | 203500 | 6541 |
| 278 | 20250205 | 135400 | 400596978000 | 203500 | 203500 | 204000 | 203500 | 1077 |
| 279 | 20250205 | 135300 | 400377510500 | 204000 | 204000 | 204000 | 203500 | 1182 |
| 280 | 20250205 | 135200 | 400136802000 | 203500 | 203500 | 204000 | 203500 | 2063 |
| 281 | 20250205 | 135100 | 399716291000 | 203500 | 203500 | 204000 | 203000 | 828 |
| 282 | 20250205 | 135000 | 399547744000 | 203500 | 202500 | 203500 | 202000 | 2365 |
| 283 | 20250205 | 134900 | 399068008500 | 203000 | 202500 | 203000 | 202500 | 3378 |
| 284 | 20250205 | 134800 | 398383325000 | 202500 | 204000 | 204000 | 202000 | 6414 |
| 285 | 20250205 | 134700 | 397081060000 | 204000 | 204500 | 205000 | 204000 | 2175 |
| 286 | 20250205 | 134600 | 396636586000 | 204500 | 205000 | 205000 | 204500 | 3647 |
| 287 | 20250205 | 134500 | 395889959500 | 205000 | 204500 | 205000 | 204000 | 4227 |
| 288 | 20250205 | 134400 | 395025951500 | 204500 | 204000 | 204500 | 204000 | 1333 |
| 289 | 20250205 | 134300 | 394753595000 | 204000 | 203000 | 204500 | 203000 | 3722 |
| 290 | 20250205 | 134200 | 393994708500 | 203500 | 203500 | 204000 | 203000 | 3699 |
| 291 | 20250205 | 134100 | 393242000000 | 203500 | 204500 | 204500 | 203500 | 1336 |
| 292 | 20250205 | 134000 | 392969678500 | 204500 | 205000 | 205500 | 203500 | 3006 |
| 293 | 20250205 | 133900 | 392354374000 | 205500 | 202500 | 205500 | 202500 | 6010 |
| 294 | 20250205 | 133800 | 391128566000 | 202500 | 204000 | 204000 | 202500 | 2824 |
| 295 | 20250205 | 133700 | 390555026500 | 204000 | 203000 | 204000 | 203000 | 2197 |
| 296 | 20250205 | 133600 | 390107766500 | 203500 | 203000 | 204000 | 202500 | 6431 |
| 297 | 20250205 | 133500 | 388798486500 | 203000 | 202500 | 203000 | 202000 | 2735 |
| 298 | 20250205 | 133400 | 388244759000 | 202500 | 203000 | 203500 | 202000 | 5196 |
| 299 | 20250205 | 133300 | 387191680000 | 203000 | 202000 | 203500 | 202000 | 4035 |
| 300 | 20250205 | 133200 | 386374104500 | 202000 | 202500 | 202500 | 202000 | 1288 |
| 301 | 20250205 | 133100 | 386113710000 | 202500 | 202500 | 203000 | 202000 | 4338 |
| 302 | 20250205 | 133000 | 385235029500 | 203000 | 203500 | 203500 | 202000 | 6827 |
| 303 | 20250205 | 132900 | 383852035000 | 203500 | 202000 | 203500 | 202000 | 6751 |
| 304 | 20250205 | 132800 | 382482759000 | 202500 | 205000 | 205000 | 202500 | 12560 |
| 305 | 20250205 | 132700 | 379927124000 | 205000 | 206000 | 206000 | 205000 | 3237 |
| 306 | 20250205 | 132600 | 379261819000 | 205500 | 206500 | 206500 | 205500 | 3994 |
| 307 | 20250205 | 132500 | 378438886000 | 206500 | 205000 | 206500 | 204500 | 7214 |
| 308 | 20250205 | 132400 | 376955343500 | 204500 | 204500 | 205500 | 204000 | 8557 |
| 309 | 20250205 | 132300 | 375203668500 | 204500 | 205500 | 206000 | 204500 | 10765 |
| 310 | 20250205 | 132200 | 372996683000 | 205500 | 206500 | 206500 | 205500 | 5277 |
| 311 | 20250205 | 132100 | 371909888000 | 206500 | 207000 | 207500 | 206000 | 6635 |
| 312 | 20250205 | 132000 | 370538229000 | 207500 | 208000 | 209000 | 207000 | 6575 |
| 313 | 20250205 | 131900 | 369171547000 | 208000 | 208500 | 209000 | 208000 | 3493 |
| 314 | 20250205 | 131800 | 368444281000 | 209000 | 209000 | 209000 | 208000 | 3614 |
| 315 | 20250205 | 131700 | 367689817500 | 209000 | 208000 | 209000 | 207500 | 4560 |
| 316 | 20250205 | 131600 | 366739794500 | 207500 | 209000 | 209500 | 207000 | 5299 |
| 317 | 20250205 | 131500 | 365637190500 | 209000 | 207000 | 209500 | 207000 | 6879 |
| 318 | 20250205 | 131400 | 364203293000 | 207000 | 209500 | 211000 | 207000 | 35840 |
| 319 | 20250205 | 131300 | 356700788500 | 209500 | 210000 | 210000 | 209500 | 5500 |
| 320 | 20250205 | 131200 | 355547752500 | 210000 | 208500 | 210000 | 208500 | 11520 |
| 321 | 20250205 | 131100 | 353136163000 | 209000 | 208000 | 209000 | 208000 | 8615 |
| 322 | 20250205 | 131000 | 351340107500 | 208000 | 209000 | 209500 | 208000 | 8490 |
| 323 | 20250205 | 130900 | 349568837500 | 209500 | 209500 | 210000 | 208500 | 20075 |
| 324 | 20250205 | 130800 | 345369321500 | 209500 | 208000 | 210000 | 208000 | 23903 |
| 325 | 20250205 | 130700 | 340369974500 | 208500 | 208500 | 209000 | 207500 | 15819 |
| 326 | 20250205 | 130600 | 337074922000 | 208500 | 207000 | 209000 | 206000 | 23428 |
| 327 | 20250205 | 130500 | 332217435500 | 207000 | 204000 | 208000 | 204000 | 30967 |
| 328 | 20250205 | 130400 | 325849094500 | 204500 | 202500 | 204500 | 202000 | 23342 |
| 329 | 20250205 | 130300 | 321111417000 | 202500 | 200500 | 202500 | 200500 | 12545 |
| 330 | 20250205 | 130200 | 318585345500 | 201000 | 200000 | 201000 | 200000 | 4946 |
| 331 | 20250205 | 130100 | 317594080000 | 200000 | 200500 | 201500 | 200000 | 8078 |
| 332 | 20250205 | 130000 | 315972843000 | 201000 | 199800 | 201500 | 199800 | 41187 |
| 333 | 20250205 | 125900 | 307722680700 | 199900 | 198800 | 199900 | 198700 | 18596 |
| 334 | 20250205 | 125800 | 304015778600 | 198900 | 198500 | 198900 | 198400 | 2104 |
| 335 | 20250205 | 125700 | 303597505500 | 198500 | 198900 | 199000 | 198300 | 2700 |
| 336 | 20250205 | 125600 | 303060784700 | 198900 | 199000 | 199000 | 198600 | 8473 |
| 337 | 20250205 | 125500 | 301375062900 | 199000 | 198900 | 199000 | 198700 | 12858 |
| 338 | 20250205 | 125400 | 298817263400 | 198800 | 198100 | 198900 | 198000 | 7102 |
| 339 | 20250205 | 125300 | 297407162000 | 198100 | 198100 | 198300 | 198000 | 2146 |
| 340 | 20250205 | 125200 | 296981892800 | 198100 | 197400 | 198100 | 197400 | 3444 |
| 341 | 20250205 | 125100 | 296300413200 | 197500 | 197300 | 197600 | 197000 | 2009 |
| 342 | 20250205 | 125000 | 295904175100 | 197400 | 197500 | 197600 | 197300 | 1147 |
| 343 | 20250205 | 124900 | 295677675000 | 197500 | 197400 | 197700 | 197400 | 877 |
| 344 | 20250205 | 124800 | 295504404100 | 197500 | 197400 | 197600 | 197300 | 1803 |
| 345 | 20250205 | 124700 | 295148378700 | 197500 | 197900 | 198200 | 197400 | 5214 |
| 346 | 20250205 | 124600 | 294116856000 | 197900 | 198800 | 198900 | 197800 | 5568 |
| 347 | 20250205 | 124500 | 293012460600 | 198800 | 198300 | 198900 | 198300 | 11374 |
| 348 | 20250205 | 124400 | 290753659300 | 198400 | 197600 | 198400 | 197600 | 5198 |
| 349 | 20250205 | 124300 | 289724056000 | 197600 | 198000 | 198100 | 197500 | 3535 |
| 350 | 20250205 | 124200 | 289024341900 | 197900 | 197500 | 197900 | 197400 | 2212 |
| 351 | 20250205 | 124100 | 288587146700 | 197400 | 197900 | 198200 | 197400 | 14217 |
| 352 | 20250205 | 124000 | 285772917200 | 197900 | 196700 | 198000 | 196700 | 12773 |
| 353 | 20250205 | 123900 | 283250577400 | 196700 | 196500 | 196700 | 196500 | 861 |
| 354 | 20250205 | 123800 | 283081317200 | 196300 | 196200 | 196600 | 196000 | 2072 |
| 355 | 20250205 | 123700 | 282674530200 | 196200 | 196400 | 196500 | 196200 | 741 |
| 356 | 20250205 | 123600 | 282529097700 | 196500 | 196600 | 196700 | 196400 | 899 |
| 357 | 20250205 | 123500 | 282352463100 | 196600 | 196700 | 196800 | 196600 | 731 |
| 358 | 20250205 | 123400 | 282208679700 | 196700 | 197100 | 197100 | 196700 | 763 |
| 359 | 20250205 | 123300 | 282058454300 | 197100 | 197200 | 197200 | 197000 | 956 |
| 360 | 20250205 | 123200 | 281869982300 | 197200 | 196900 | 197300 | 196900 | 4897 |
| 361 | 20250205 | 123100 | 280904620900 | 196900 | 196900 | 196900 | 196700 | 1569 |
| 362 | 20250205 | 123000 | 280595816800 | 196900 | 196800 | 197000 | 196800 | 1448 |
| 363 | 20250205 | 122900 | 280310728600 | 196800 | 197100 | 197200 | 196800 | 1593 |
| 364 | 20250205 | 122800 | 279996937000 | 197000 | 196600 | 197100 | 196400 | 4756 |
| 365 | 20250205 | 122700 | 279060968100 | 196500 | 196800 | 196900 | 196500 | 2794 |
| 366 | 20250205 | 122600 | 278511454900 | 196900 | 197200 | 197200 | 196700 | 2264 |
| 367 | 20250205 | 122500 | 278065586400 | 197200 | 195800 | 197300 | 195800 | 17433 |
| 368 | 20250205 | 122400 | 274639881700 | 195900 | 195100 | 195900 | 194600 | 3886 |
| 369 | 20250205 | 122300 | 273879818300 | 194600 | 195100 | 195300 | 194600 | 1652 |
| 370 | 20250205 | 122200 | 273557780700 | 195200 | 195400 | 195500 | 194700 | 1475 |
| 371 | 20250205 | 122100 | 273270097400 | 195500 | 195700 | 195700 | 195500 | 468 |
| 372 | 20250205 | 122000 | 273178561200 | 195600 | 195800 | 195900 | 195600 | 767 |
| 373 | 20250205 | 121900 | 273028487400 | 195800 | 195700 | 195900 | 195700 | 1059 |
| 374 | 20250205 | 121800 | 272821116000 | 195700 | 195300 | 195900 | 195300 | 3724 |
| 375 | 20250205 | 121700 | 272092426600 | 195200 | 195400 | 195500 | 195200 | 805 |
| 376 | 20250205 | 121600 | 271935166500 | 195400 | 195400 | 195500 | 195300 | 897 |
| 377 | 20250205 | 121500 | 271759917800 | 195500 | 195800 | 195900 | 195500 | 687 |
| 378 | 20250205 | 121400 | 271625493000 | 195900 | 195300 | 195900 | 195100 | 1722 |
| 379 | 20250205 | 121300 | 271288733600 | 195000 | 195300 | 195500 | 195000 | 1184 |
| 380 | 20250205 | 121200 | 271057494700 | 195300 | 194800 | 195400 | 194700 | 2467 |
| 381 | 20250205 | 121100 | 270576392000 | 194800 | 195400 | 195400 | 194700 | 1046 |
| 382 | 20250205 | 121000 | 270372345900 | 195300 | 195600 | 195700 | 194700 | 2625 |
| 383 | 20250205 | 120900 | 269859878600 | 195600 | 195700 | 195800 | 195600 | 1229 |
| 384 | 20250205 | 120800 | 269619368100 | 195700 | 196000 | 196100 | 195600 | 1933 |
| 385 | 20250205 | 120700 | 269240804700 | 196000 | 195700 | 196200 | 195200 | 8029 |
| 386 | 20250205 | 120600 | 267668899200 | 195600 | 194700 | 195800 | 194400 | 12540 |
| 387 | 20250205 | 120500 | 265221637600 | 194500 | 194500 | 194900 | 194400 | 929 |
| 388 | 20250205 | 120400 | 265040798400 | 194600 | 194500 | 195000 | 193900 | 5274 |
| 389 | 20250205 | 120300 | 264014434800 | 194700 | 194700 | 194900 | 194200 | 1712 |
| 390 | 20250205 | 120200 | 263681160900 | 194800 | 194000 | 194900 | 194000 | 6151 |
| 391 | 20250205 | 120100 | 262484288400 | 194300 | 194000 | 194300 | 193700 | 3752 |
| 392 | 20250205 | 120000 | 261756333100 | 194000 | 193400 | 194200 | 193400 | 6474 |
| 393 | 20250205 | 115900 | 260501032700 | 193500 | 193500 | 193500 | 193300 | 478 |
| 394 | 20250205 | 115800 | 260408579700 | 193500 | 193100 | 193600 | 193100 | 1536 |
| 395 | 20250205 | 115700 | 260111524900 | 193100 | 193300 | 193400 | 192600 | 2197 |
| 396 | 20250205 | 115600 | 259687337500 | 193300 | 193400 | 193500 | 193000 | 1100 |
| 397 | 20250205 | 115500 | 259474773100 | 193400 | 193600 | 193700 | 193200 | 1527 |
| 398 | 20250205 | 115400 | 259179255800 | 193700 | 193700 | 193700 | 193300 | 932 |
| 399 | 20250205 | 115300 | 258998810200 | 193700 | 193100 | 194000 | 193000 | 5620 |
| 400 | 20250205 | 115200 | 257911531300 | 193200 | 192900 | 193200 | 192600 | 5569 |
| 401 | 20250205 | 115100 | 256836823600 | 192900 | 192500 | 193000 | 192500 | 1953 |
| 402 | 20250205 | 115000 | 256460446200 | 192400 | 191700 | 192600 | 191700 | 8516 |
| 403 | 20250205 | 114900 | 254825063400 | 191800 | 191200 | 191800 | 191100 | 1888 |
| 404 | 20250205 | 114800 | 254463540900 | 191200 | 191200 | 191200 | 191100 | 203 |
| 405 | 20250205 | 114700 | 254424736600 | 191100 | 190600 | 191100 | 190600 | 1299 |
| 406 | 20250205 | 114600 | 254176644000 | 190500 | 190500 | 190500 | 190400 | 597 |
| 407 | 20250205 | 114500 | 254062932400 | 190400 | 190300 | 190500 | 190100 | 311 |
| 408 | 20250205 | 114400 | 254003720200 | 190100 | 190400 | 190400 | 190100 | 422 |
| 409 | 20250205 | 114300 | 253923445100 | 190300 | 190500 | 190500 | 190300 | 221 |
| 410 | 20250205 | 114200 | 253881372100 | 190500 | 190500 | 190500 | 190400 | 121 |
| 411 | 20250205 | 114100 | 253858323200 | 190400 | 190400 | 190500 | 190300 | 139 |
| 412 | 20250205 | 114000 | 253831853900 | 190400 | 190200 | 190400 | 190100 | 862 |
| 413 | 20250205 | 113900 | 253667799400 | 190200 | 190400 | 190400 | 190200 | 396 |
| 414 | 20250205 | 113800 | 253592431300 | 190400 | 190400 | 190500 | 190300 | 419 |
| 415 | 20250205 | 113700 | 253512666000 | 190500 | 190700 | 190700 | 190400 | 186 |
| 416 | 20250205 | 113600 | 253477233200 | 190600 | 190300 | 190600 | 190200 | 784 |
| 417 | 20250205 | 113500 | 253327999600 | 190300 | 190300 | 190300 | 190100 | 371 |
| 418 | 20250205 | 113400 | 253257416100 | 190300 | 190200 | 190400 | 190200 | 366 |
| 419 | 20250205 | 113300 | 253187757400 | 190300 | 190100 | 190300 | 190100 | 248 |
| 420 | 20250205 | 113200 | 253140579900 | 190000 | 189900 | 190300 | 189800 | 560 |
| 421 | 20250205 | 113100 | 253034191800 | 189800 | 190300 | 190400 | 189800 | 1911 |
| 422 | 20250205 | 113000 | 252670952500 | 190400 | 190400 | 190500 | 190200 | 378 |
| 423 | 20250205 | 112900 | 252598986500 | 190200 | 190900 | 190900 | 190200 | 2319 |
| 424 | 20250205 | 112800 | 252157262600 | 190900 | 191100 | 191100 | 190800 | 293 |
| 425 | 20250205 | 112700 | 252101305900 | 191100 | 191000 | 191100 | 190900 | 394 |
| 426 | 20250205 | 112600 | 252026036900 | 190900 | 191200 | 191200 | 190800 | 229 |
| 427 | 20250205 | 112500 | 251982313500 | 191200 | 191000 | 191200 | 191000 | 305 |
| 428 | 20250205 | 112400 | 251924032000 | 191000 | 190500 | 191000 | 190500 | 592 |
| 429 | 20250205 | 112300 | 251811113300 | 190500 | 190600 | 190700 | 190500 | 330 |
| 430 | 20250205 | 112200 | 251748224800 | 190600 | 190600 | 190700 | 190600 | 170 |
| 431 | 20250205 | 112100 | 251715817700 | 190600 | 190700 | 190900 | 190600 | 194 |
| 432 | 20250205 | 112000 | 251678819100 | 190600 | 191000 | 191000 | 190600 | 479 |
| 433 | 20250205 | 111900 | 251587428900 | 191000 | 191100 | 191200 | 191000 | 489 |
| 434 | 20250205 | 111800 | 251494011800 | 191200 | 191400 | 191400 | 191000 | 352 |
| 435 | 20250205 | 111700 | 251426694900 | 191300 | 191300 | 191400 | 191200 | 561 |
| 436 | 20250205 | 111600 | 251319364200 | 191400 | 191000 | 191400 | 190900 | 1859 |
| 437 | 20250205 | 111500 | 250964125500 | 191000 | 190600 | 191000 | 190500 | 2467 |
| 438 | 20250205 | 111400 | 250493488200 | 190600 | 190100 | 190600 | 190000 | 2443 |
| 439 | 20250205 | 111300 | 250028522200 | 190100 | 189800 | 190100 | 189700 | 481 |
| 440 | 20250205 | 111200 | 249937147500 | 189800 | 189800 | 189900 | 189700 | 329 |
| 441 | 20250205 | 111100 | 249874709400 | 189800 | 189700 | 190200 | 189600 | 1140 |
| 442 | 20250205 | 111000 | 249658194400 | 189800 | 189800 | 189800 | 189600 | 764 |
| 443 | 20250205 | 110900 | 249513245400 | 189700 | 189700 | 189900 | 189600 | 801 |
| 444 | 20250205 | 110800 | 249361245500 | 189600 | 189800 | 189900 | 189600 | 1532 |
| 445 | 20250205 | 110700 | 249070575100 | 189800 | 190000 | 190000 | 189800 | 318 |
| 446 | 20250205 | 110600 | 249010182700 | 190000 | 190100 | 190200 | 189900 | 1414 |
| 447 | 20250205 | 110500 | 248741398600 | 190000 | 190100 | 190200 | 189900 | 577 |
| 448 | 20250205 | 110400 | 248631744400 | 190100 | 190600 | 190700 | 190000 | 1138 |
| 449 | 20250205 | 110300 | 248415300900 | 190600 | 190400 | 190900 | 190400 | 1892 |
| 450 | 20250205 | 110200 | 248054567500 | 190400 | 190500 | 190600 | 190400 | 725 |
| 451 | 20250205 | 110100 | 247916471400 | 190400 | 190600 | 190600 | 190400 | 725 |
| 452 | 20250205 | 110000 | 247778353900 | 190500 | 190600 | 190600 | 190300 | 212 |
| 453 | 20250205 | 105900 | 247737983500 | 190200 | 190400 | 190700 | 190200 | 705 |
| 454 | 20250205 | 105800 | 247603775500 | 190300 | 190300 | 190400 | 189500 | 2978 |
| 455 | 20250205 | 105700 | 247038281300 | 190300 | 191100 | 191200 | 189500 | 6654 |
| 456 | 20250205 | 105600 | 245774284700 | 191100 | 191300 | 191400 | 190700 | 1638 |
| 457 | 20250205 | 105500 | 245461566300 | 191200 | 190800 | 191600 | 190800 | 1884 |
| 458 | 20250205 | 105400 | 245101519500 | 190800 | 191500 | 191600 | 190600 | 2205 |
| 459 | 20250205 | 105300 | 244680319800 | 191500 | 191700 | 191800 | 191400 | 1590 |
| 460 | 20250205 | 105200 | 244375692600 | 191700 | 192100 | 192100 | 191700 | 810 |
| 461 | 20250205 | 105100 | 244220293500 | 192100 | 192000 | 192300 | 191900 | 1224 |
| 462 | 20250205 | 105000 | 243985263600 | 192000 | 192500 | 192500 | 192000 | 422 |
| 463 | 20250205 | 104900 | 243904174900 | 192400 | 192500 | 192600 | 192300 | 1174 |
| 464 | 20250205 | 104800 | 243678194000 | 192500 | 192800 | 192900 | 192500 | 806 |
| 465 | 20250205 | 104700 | 243522817000 | 192900 | 192600 | 192900 | 192500 | 927 |
| 466 | 20250205 | 104600 | 243344220300 | 192600 | 192400 | 192800 | 192400 | 499 |
| 467 | 20250205 | 104500 | 243248078500 | 192400 | 192300 | 192500 | 192000 | 1263 |
| 468 | 20250205 | 104400 | 243005270700 | 192400 | 192800 | 192900 | 192400 | 891 |
| 469 | 20250205 | 104300 | 242833738700 | 192800 | 193200 | 193200 | 192700 | 849 |
| 470 | 20250205 | 104200 | 242669924500 | 193100 | 193100 | 193300 | 192900 | 1052 |
| 471 | 20250205 | 104100 | 242466898700 | 193100 | 193900 | 193900 | 192900 | 1020 |
| 472 | 20250205 | 104000 | 242269827600 | 193600 | 193300 | 194000 | 193100 | 7236 |
| 473 | 20250205 | 103900 | 240869104700 | 193300 | 193300 | 193400 | 192900 | 1678 |
| 474 | 20250205 | 103800 | 240544804000 | 193400 | 192700 | 193500 | 192700 | 5728 |
| 475 | 20250205 | 103700 | 239438401700 | 192700 | 192200 | 192800 | 192100 | 1372 |
| 476 | 20250205 | 103600 | 239174221700 | 192500 | 192400 | 192900 | 192100 | 1783 |
| 477 | 20250205 | 103500 | 238831114200 | 192500 | 192800 | 193000 | 192500 | 653 |
| 478 | 20250205 | 103400 | 238705278900 | 193000 | 193300 | 193300 | 192600 | 1331 |
| 479 | 20250205 | 103300 | 238448546300 | 193200 | 193100 | 193400 | 193000 | 1562 |
| 480 | 20250205 | 103200 | 238146576000 | 193100 | 191700 | 193400 | 191600 | 6822 |
| 481 | 20250205 | 103100 | 236830744500 | 191700 | 192500 | 192500 | 191500 | 2451 |
| 482 | 20250205 | 103000 | 236359995200 | 192400 | 192600 | 192700 | 192400 | 1844 |
| 483 | 20250205 | 102900 | 236004986700 | 192700 | 192600 | 192800 | 192400 | 2425 |
| 484 | 20250205 | 102800 | 235537994900 | 192600 | 192600 | 192700 | 192400 | 1276 |
| 485 | 20250205 | 102700 | 235292354300 | 192600 | 191900 | 192900 | 191500 | 4424 |
| 486 | 20250205 | 102600 | 234440982600 | 191500 | 191000 | 192300 | 190500 | 4102 |
| 487 | 20250205 | 102500 | 233654991600 | 191000 | 191000 | 191000 | 190600 | 1140 |
| 488 | 20250205 | 102400 | 233437429600 | 191000 | 191400 | 191500 | 190900 | 3066 |
| 489 | 20250205 | 102300 | 232850804000 | 191400 | 191300 | 191500 | 191000 | 3439 |
| 490 | 20250205 | 102200 | 232193295600 | 191100 | 190000 | 191200 | 190000 | 3991 |
| 491 | 20250205 | 102100 | 231432079700 | 190100 | 190000 | 190100 | 189900 | 1051 |
| 492 | 20250205 | 102000 | 231232363500 | 190000 | 189900 | 190100 | 189800 | 1012 |
| 493 | 20250205 | 101900 | 231040139000 | 189900 | 190300 | 190400 | 189800 | 1578 |
| 494 | 20250205 | 101800 | 230740050300 | 190300 | 189600 | 190300 | 189500 | 3318 |
| 495 | 20250205 | 101700 | 230109891300 | 189500 | 189400 | 189600 | 189300 | 2600 |
| 496 | 20250205 | 101600 | 229617457800 | 189400 | 189400 | 189500 | 189300 | 531 |
| 497 | 20250205 | 101500 | 229516877700 | 189400 | 189000 | 189600 | 189000 | 1435 |
| 498 | 20250205 | 101400 | 229245274800 | 189000 | 188800 | 189100 | 188700 | 967 |
| 499 | 20250205 | 101300 | 229062626900 | 188700 | 188400 | 188800 | 188300 | 1282 |
| 500 | 20250205 | 101200 | 228820969100 | 188300 | 189400 | 189500 | 188300 | 8472 |
| 501 | 20250205 | 101100 | 227221403500 | 189400 | 189600 | 189800 | 189300 | 1449 |
| 502 | 20250205 | 101000 | 226946738700 | 189300 | 189200 | 189600 | 189100 | 1638 |
| 503 | 20250205 | 100900 | 226636641800 | 189300 | 189400 | 189600 | 188900 | 2446 |
| 504 | 20250205 | 100800 | 226173764600 | 189600 | 189000 | 189600 | 189000 | 800 |
| 505 | 20250205 | 100700 | 226022367100 | 189000 | 188900 | 189600 | 188700 | 3361 |
| 506 | 20250205 | 100600 | 225387031000 | 189000 | 188200 | 189000 | 188200 | 2734 |
| 507 | 20250205 | 100500 | 224871482000 | 188200 | 189100 | 189100 | 188100 | 10978 |
| 508 | 20250205 | 100400 | 222801140300 | 189000 | 189700 | 190000 | 189000 | 4888 |
| 509 | 20250205 | 100300 | 221875436600 | 189900 | 189900 | 190200 | 189600 | 2485 |
| 510 | 20250205 | 100200 | 221403509300 | 190200 | 190800 | 190900 | 189900 | 4716 |
| 511 | 20250205 | 100100 | 220504950000 | 190700 | 189500 | 190800 | 189500 | 4233 |
| 512 | 20250205 | 100000 | 219699695100 | 189500 | 189400 | 189700 | 189100 | 2462 |
| 513 | 20250205 | 095900 | 219233310900 | 189700 | 189000 | 189900 | 188900 | 2315 |
| 514 | 20250205 | 095800 | 218795316800 | 189100 | 190000 | 190200 | 188900 | 7975 |
| 515 | 20250205 | 095700 | 217283626100 | 190000 | 189300 | 190000 | 188900 | 4688 |
| 516 | 20250205 | 095600 | 216395446900 | 189300 | 188800 | 189400 | 188700 | 8212 |
| 517 | 20250205 | 095500 | 214842730200 | 188800 | 189900 | 189900 | 188800 | 8469 |
| 518 | 20250205 | 095400 | 213239418300 | 190000 | 190000 | 190500 | 189800 | 7191 |
| 519 | 20250205 | 095300 | 211873053500 | 190000 | 191300 | 191300 | 189600 | 13992 |
| 520 | 20250205 | 095200 | 209209758500 | 191200 | 192300 | 192400 | 191100 | 5539 |
| 521 | 20250205 | 095100 | 208147629500 | 192200 | 191600 | 192900 | 191600 | 4680 |
| 522 | 20250205 | 095000 | 207247938600 | 191700 | 193200 | 193200 | 191000 | 18328 |
| 523 | 20250205 | 094900 | 203725204500 | 193200 | 193700 | 193800 | 193200 | 3693 |
| 524 | 20250205 | 094800 | 203010749800 | 193700 | 194200 | 194300 | 193600 | 3448 |
| 525 | 20250205 | 094700 | 202342354300 | 194200 | 193800 | 194200 | 193500 | 3944 |
| 526 | 20250205 | 094600 | 201578210100 | 193800 | 194300 | 194800 | 193200 | 9234 |
| 527 | 20250205 | 094500 | 199787287200 | 194300 | 194100 | 194300 | 194000 | 3443 |
| 528 | 20250205 | 094400 | 199118916600 | 194100 | 194600 | 194600 | 194100 | 2898 |
| 529 | 20250205 | 094300 | 198555929400 | 194600 | 195200 | 195200 | 194400 | 2571 |
| 530 | 20250205 | 094200 | 198055323700 | 195200 | 195500 | 195700 | 194700 | 2234 |
| 531 | 20250205 | 094100 | 197619404400 | 195500 | 196000 | 196000 | 195300 | 2776 |
| 532 | 20250205 | 094000 | 197076021400 | 196000 | 195400 | 196400 | 195400 | 6473 |
| 533 | 20250205 | 093900 | 195807559300 | 195500 | 194500 | 195800 | 194500 | 7446 |
| 534 | 20250205 | 093800 | 194355409500 | 194900 | 194600 | 195000 | 193900 | 7265 |
| 535 | 20250205 | 093700 | 192943143200 | 194500 | 196000 | 196200 | 194000 | 13769 |
| 536 | 20250205 | 093600 | 190260709500 | 196300 | 196200 | 197300 | 196000 | 11814 |
| 537 | 20250205 | 093500 | 187937488300 | 196200 | 196400 | 197000 | 195900 | 5384 |
| 538 | 20250205 | 093400 | 186879441400 | 195800 | 195900 | 196600 | 195700 | 8130 |
| 539 | 20250205 | 093300 | 185286040900 | 195900 | 196600 | 197300 | 195500 | 13039 |
| 540 | 20250205 | 093200 | 182722937500 | 196500 | 197900 | 198100 | 196500 | 12234 |
| 541 | 20250205 | 093100 | 180310496600 | 198000 | 197700 | 199000 | 197100 | 30001 |
| 542 | 20250205 | 093000 | 174362036500 | 197700 | 195800 | 198300 | 195800 | 67428 |
| 543 | 20250205 | 092900 | 161066647900 | 195800 | 193800 | 195900 | 193600 | 25757 |
| 544 | 20250205 | 092800 | 156045335400 | 194000 | 194300 | 194500 | 193600 | 3255 |
| 545 | 20250205 | 092700 | 155414254000 | 194300 | 194500 | 195200 | 193900 | 16249 |
| 546 | 20250205 | 092600 | 152247820400 | 194500 | 192900 | 194500 | 192100 | 13123 |
| 547 | 20250205 | 092500 | 149707326500 | 192900 | 194500 | 194800 | 192800 | 7116 |
| 548 | 20250205 | 092400 | 148326636000 | 194600 | 195300 | 195400 | 193300 | 15857 |
| 549 | 20250205 | 092300 | 145249205500 | 195300 | 192800 | 195400 | 192700 | 32267 |
| 550 | 20250205 | 092200 | 138975951400 | 192800 | 192100 | 193800 | 191900 | 19052 |
| 551 | 20250205 | 092100 | 135297175600 | 192000 | 190700 | 192200 | 190200 | 14707 |
| 552 | 20250205 | 092000 | 132478154500 | 190700 | 188500 | 190700 | 188300 | 11540 |
| 553 | 20250205 | 091900 | 130289897100 | 188500 | 188700 | 189300 | 187700 | 12897 |
| 554 | 20250205 | 091800 | 127858595600 | 188600 | 186800 | 188700 | 186300 | 14544 |
| 555 | 20250205 | 091700 | 125131020700 | 186800 | 187000 | 187000 | 186000 | 20545 |
| 556 | 20250205 | 091600 | 121299625500 | 186900 | 187800 | 188200 | 186900 | 14442 |
| 557 | 20250205 | 091500 | 118595596600 | 188000 | 188000 | 188700 | 187600 | 14897 |
| 558 | 20250205 | 091400 | 115793195200 | 187900 | 189400 | 189500 | 186800 | 31738 |
| 559 | 20250205 | 091300 | 109826681600 | 189400 | 192000 | 192300 | 189100 | 22209 |
| 560 | 20250205 | 091200 | 105602673000 | 192000 | 192200 | 192800 | 191100 | 22145 |
| 561 | 20250205 | 091100 | 101353893400 | 192300 | 192300 | 194400 | 192000 | 19234 |
| 562 | 20250205 | 091000 | 97649079200 | 192500 | 194500 | 195000 | 192300 | 20424 |
| 563 | 20250205 | 090900 | 93685614400 | 194500 | 196700 | 197100 | 193800 | 44912 |
| 564 | 20250205 | 090800 | 84888554800 | 196800 | 194700 | 196800 | 194000 | 42178 |
| 565 | 20250205 | 090700 | 76637556900 | 194700 | 194800 | 195800 | 193300 | 34430 |
| 566 | 20250205 | 090600 | 69922312500 | 194800 | 194600 | 197000 | 192300 | 52382 |
| 567 | 20250205 | 090500 | 59698931000 | 194300 | 191500 | 196800 | 191500 | 87537 |
| 568 | 20250205 | 090400 | 42695136200 | 191600 | 188900 | 191600 | 188700 | 52505 |
| 569 | 20250205 | 090300 | 32693781000 | 188900 | 191700 | 193200 | 188700 | 49426 |
| 570 | 20250205 | 090200 | 23277379900 | 192600 | 192900 | 193900 | 190000 | 120675 |
| 571 | 20250205 | 090100 | 0 | 166000 | 166000 | 166000 | 166000 | 0 |
| 572 | 20250205 | 090000 | 0 | 166000 | 166000 | 166000 | 166000 | 0 |