34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 184700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 8133 |
| 3 | 20250206 | 184600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 4 | 20250206 | 184500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 5 | 20250206 | 184400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 6 | 20250206 | 184300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 7 | 20250206 | 184200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 8 | 20250206 | 184100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 9 | 20250206 | 184000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 10 | 20250206 | 183900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 11 | 20250206 | 183800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 12 | 20250206 | 183700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 13 | 20250206 | 183600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 14 | 20250206 | 183500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 15 | 20250206 | 183400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 16 | 20250206 | 183300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 17 | 20250206 | 183200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 18 | 20250206 | 183100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 19 | 20250206 | 183000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 20 | 20250206 | 182900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 21 | 20250206 | 182800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 22 | 20250206 | 182700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 23 | 20250206 | 182600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 24 | 20250206 | 182500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 25 | 20250206 | 182400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 26 | 20250206 | 182300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 27 | 20250206 | 182200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 28 | 20250206 | 182100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 29 | 20250206 | 182000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 30 | 20250206 | 181900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 31 | 20250206 | 181800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 32 | 20250206 | 181700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 8133 |
| 33 | 20250206 | 181600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 34 | 20250206 | 181500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 35 | 20250206 | 181400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 36 | 20250206 | 181300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 37 | 20250206 | 181200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 38 | 20250206 | 181100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 39 | 20250206 | 181000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 40 | 20250206 | 180900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 41 | 20250206 | 180800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 42 | 20250206 | 180700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 43 | 20250206 | 180600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 44 | 20250206 | 180500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 45 | 20250206 | 180400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 46 | 20250206 | 180300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 47 | 20250206 | 180200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 48 | 20250206 | 180100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 49 | 20250206 | 180000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 50 | 20250206 | 175900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 51 | 20250206 | 175800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 52 | 20250206 | 175700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 53 | 20250206 | 175600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 54 | 20250206 | 175500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 55 | 20250206 | 175400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 56 | 20250206 | 175300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 57 | 20250206 | 175200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 58 | 20250206 | 175100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 59 | 20250206 | 175000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 60 | 20250206 | 174900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 61 | 20250206 | 174800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 62 | 20250206 | 174700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 8133 |
| 63 | 20250206 | 174600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 64 | 20250206 | 174500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 65 | 20250206 | 174400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 66 | 20250206 | 174300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 67 | 20250206 | 174200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 68 | 20250206 | 174100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 69 | 20250206 | 174000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 70 | 20250206 | 173900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 71 | 20250206 | 173800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 72 | 20250206 | 173700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 73 | 20250206 | 173600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 74 | 20250206 | 173500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 75 | 20250206 | 173400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 76 | 20250206 | 173300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 77 | 20250206 | 173200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 78 | 20250206 | 173100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 79 | 20250206 | 173000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 80 | 20250206 | 172900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 81 | 20250206 | 172800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 82 | 20250206 | 172700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 83 | 20250206 | 172600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 84 | 20250206 | 172500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 85 | 20250206 | 172400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 86 | 20250206 | 172300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 87 | 20250206 | 172200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 88 | 20250206 | 172100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 89 | 20250206 | 172000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 90 | 20250206 | 171900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 91 | 20250206 | 171800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 92 | 20250206 | 171700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 8133 |
| 93 | 20250206 | 171600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 94 | 20250206 | 171500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 95 | 20250206 | 171400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 96 | 20250206 | 171300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 97 | 20250206 | 171200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 98 | 20250206 | 171100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 99 | 20250206 | 171000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 100 | 20250206 | 170900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 101 | 20250206 | 170800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 102 | 20250206 | 170700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 103 | 20250206 | 170600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 104 | 20250206 | 170500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 105 | 20250206 | 170400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 106 | 20250206 | 170300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 107 | 20250206 | 170200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 108 | 20250206 | 170100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 109 | 20250206 | 170000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 110 | 20250206 | 165900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 111 | 20250206 | 165800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 112 | 20250206 | 165700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 113 | 20250206 | 165600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 114 | 20250206 | 165500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 115 | 20250206 | 165400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 116 | 20250206 | 165300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 117 | 20250206 | 165200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 118 | 20250206 | 165100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 119 | 20250206 | 165000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 120 | 20250206 | 164900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 121 | 20250206 | 164800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 122 | 20250206 | 164700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 8133 |
| 123 | 20250206 | 164600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 124 | 20250206 | 164500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 125 | 20250206 | 164400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 126 | 20250206 | 164300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 127 | 20250206 | 164200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 128 | 20250206 | 164100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 129 | 20250206 | 164000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 130 | 20250206 | 163900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 131 | 20250206 | 163800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 132 | 20250206 | 163700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 133 | 20250206 | 163600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 134 | 20250206 | 163500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 135 | 20250206 | 163400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 136 | 20250206 | 163300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 137 | 20250206 | 163200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 138 | 20250206 | 163100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 139 | 20250206 | 163000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 140 | 20250206 | 162900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 141 | 20250206 | 162800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 142 | 20250206 | 162700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 143 | 20250206 | 162600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 144 | 20250206 | 162500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 145 | 20250206 | 162400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 146 | 20250206 | 162300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 147 | 20250206 | 162200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 148 | 20250206 | 162100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 149 | 20250206 | 162000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 150 | 20250206 | 161900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 151 | 20250206 | 161800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 152 | 20250206 | 161700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 8133 |
| 153 | 20250206 | 161600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 154 | 20250206 | 161500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 155 | 20250206 | 161400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 156 | 20250206 | 161300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 157 | 20250206 | 161200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 158 | 20250206 | 161100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 159 | 20250206 | 161000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 160 | 20250206 | 160900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 161 | 20250206 | 160800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 162 | 20250206 | 160700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 163 | 20250206 | 160600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 164 | 20250206 | 160500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 165 | 20250206 | 160400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 166 | 20250206 | 160300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 167 | 20250206 | 160200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 168 | 20250206 | 160100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 169 | 20250206 | 160000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 170 | 20250206 | 155900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 171 | 20250206 | 155800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 172 | 20250206 | 155700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 173 | 20250206 | 155600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 174 | 20250206 | 155500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 175 | 20250206 | 155400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 176 | 20250206 | 155300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 177 | 20250206 | 155200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 178 | 20250206 | 155100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 179 | 20250206 | 155000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 180 | 20250206 | 154900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 181 | 20250206 | 154800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 182 | 20250206 | 154700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 8133 |
| 183 | 20250206 | 154600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 184 | 20250206 | 154500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 185 | 20250206 | 154400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 186 | 20250206 | 154300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 187 | 20250206 | 154200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 188 | 20250206 | 154100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 189 | 20250206 | 154000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 190 | 20250206 | 153900 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 191 | 20250206 | 153800 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 192 | 20250206 | 153700 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 193 | 20250206 | 153600 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 194 | 20250206 | 153500 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 195 | 20250206 | 153400 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 196 | 20250206 | 153300 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 197 | 20250206 | 153200 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 198 | 20250206 | 153100 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 199 | 20250206 | 153000 | 34840072900 | 118700 | 118700 | 118700 | 118700 | 8133 |
| 200 | 20250206 | 152900 | 33874685800 | 117800 | 117800 | 117800 | 117800 | 0 |
| 201 | 20250206 | 152800 | 33874685800 | 117800 | 117800 | 117800 | 117800 | 0 |
| 202 | 20250206 | 152700 | 33874685800 | 117800 | 117800 | 117800 | 117800 | 0 |
| 203 | 20250206 | 152600 | 33874685800 | 117800 | 117800 | 117800 | 117800 | 0 |
| 204 | 20250206 | 152500 | 33874685800 | 117800 | 117800 | 117800 | 117800 | 0 |
| 205 | 20250206 | 152400 | 33874685800 | 117800 | 117800 | 117800 | 117800 | 0 |
| 206 | 20250206 | 152300 | 33874685800 | 117800 | 117800 | 117800 | 117800 | 0 |
| 207 | 20250206 | 152200 | 33874685800 | 117800 | 117800 | 117800 | 117800 | 0 |
| 208 | 20250206 | 152100 | 33874685800 | 117800 | 117800 | 117800 | 117800 | 0 |
| 209 | 20250206 | 152000 | 33874685800 | 117800 | 117800 | 117800 | 117800 | 0 |
| 210 | 20250206 | 151900 | 33874685800 | 117800 | 117700 | 117900 | 117600 | 653 |
| 211 | 20250206 | 151800 | 33797761500 | 117700 | 117800 | 117900 | 117600 | 884 |
| 212 | 20250206 | 151700 | 33693680500 | 117900 | 117900 | 118000 | 117300 | 360 |
| 213 | 20250206 | 151600 | 33651347300 | 117900 | 117900 | 118000 | 117300 | 513 |
| 214 | 20250206 | 151500 | 33591002900 | 118000 | 118100 | 118200 | 118000 | 982 |
| 215 | 20250206 | 151400 | 33475106700 | 118100 | 118000 | 118300 | 118000 | 1055 |
| 216 | 20250206 | 151300 | 33350443100 | 118000 | 118100 | 118100 | 118000 | 364 |
| 217 | 20250206 | 151200 | 33307469100 | 118000 | 117700 | 118100 | 117700 | 1353 |
| 218 | 20250206 | 151100 | 33147793600 | 117700 | 117600 | 117800 | 117400 | 299 |
| 219 | 20250206 | 151000 | 33112629100 | 117600 | 117500 | 117700 | 117400 | 632 |
| 220 | 20250206 | 150900 | 33038306500 | 117600 | 117800 | 117800 | 117500 | 578 |
| 221 | 20250206 | 150800 | 32970320200 | 117800 | 117800 | 118000 | 117700 | 501 |
| 222 | 20250206 | 150700 | 32911283400 | 117800 | 117600 | 117900 | 117300 | 887 |
| 223 | 20250206 | 150600 | 32806918800 | 117600 | 117400 | 117700 | 117300 | 682 |
| 224 | 20250206 | 150500 | 32726849100 | 117300 | 117400 | 117600 | 117300 | 842 |
| 225 | 20250206 | 150400 | 32627981800 | 117400 | 117400 | 117500 | 117300 | 559 |
| 226 | 20250206 | 150300 | 32562365700 | 117300 | 117500 | 117700 | 117300 | 745 |
| 227 | 20250206 | 150200 | 32474852000 | 117400 | 117500 | 117700 | 117400 | 764 |
| 228 | 20250206 | 150100 | 32385072600 | 117400 | 117500 | 117600 | 117400 | 1205 |
| 229 | 20250206 | 150000 | 32243540100 | 117500 | 117500 | 117700 | 117300 | 618 |
| 230 | 20250206 | 145900 | 32170891900 | 117500 | 117300 | 117600 | 117300 | 893 |
| 231 | 20250206 | 145800 | 32066049900 | 117300 | 117500 | 117500 | 117300 | 490 |
| 232 | 20250206 | 145700 | 32008554000 | 117400 | 117500 | 117600 | 117300 | 935 |
| 233 | 20250206 | 145600 | 31898735300 | 117500 | 117500 | 117500 | 117300 | 763 |
| 234 | 20250206 | 145500 | 31809190200 | 117400 | 117500 | 117500 | 117400 | 1145 |
| 235 | 20250206 | 145400 | 31674755300 | 117500 | 117500 | 117600 | 117500 | 1379 |
| 236 | 20250206 | 145300 | 31512705400 | 117600 | 117700 | 117800 | 117600 | 1387 |
| 237 | 20250206 | 145200 | 31349519000 | 117700 | 117800 | 117900 | 117700 | 523 |
| 238 | 20250206 | 145100 | 31287930600 | 117900 | 117900 | 118200 | 117800 | 1174 |
| 239 | 20250206 | 145000 | 31149461900 | 118000 | 118100 | 118200 | 117900 | 669 |
| 240 | 20250206 | 144900 | 31070482100 | 118100 | 118000 | 118300 | 118000 | 622 |
| 241 | 20250206 | 144800 | 30996978700 | 118100 | 118000 | 118100 | 117900 | 524 |
| 242 | 20250206 | 144700 | 30935125400 | 118000 | 118000 | 118100 | 118000 | 218 |
| 243 | 20250206 | 144600 | 30909389200 | 118000 | 118100 | 118200 | 118000 | 204 |
| 244 | 20250206 | 144500 | 30885296600 | 118200 | 118000 | 118200 | 118000 | 731 |
| 245 | 20250206 | 144400 | 30798953600 | 118100 | 118000 | 118100 | 117800 | 294 |
| 246 | 20250206 | 144300 | 30764275900 | 118000 | 117800 | 118100 | 117800 | 797 |
| 247 | 20250206 | 144200 | 30670254200 | 117900 | 117900 | 117900 | 117700 | 446 |
| 248 | 20250206 | 144100 | 30617687300 | 117900 | 117900 | 118000 | 117800 | 918 |
| 249 | 20250206 | 144000 | 30509458300 | 117800 | 117900 | 117900 | 117800 | 648 |
| 250 | 20250206 | 143900 | 30433078200 | 117900 | 117800 | 117900 | 117800 | 403 |
| 251 | 20250206 | 143800 | 30385597500 | 117900 | 117800 | 117900 | 117800 | 179 |
| 252 | 20250206 | 143700 | 30364498900 | 117800 | 117700 | 118000 | 117700 | 539 |
| 253 | 20250206 | 143600 | 30300955300 | 117800 | 117800 | 117900 | 117700 | 749 |
| 254 | 20250206 | 143500 | 30212696300 | 117800 | 117800 | 117900 | 117700 | 507 |
| 255 | 20250206 | 143400 | 30152939600 | 117800 | 117700 | 117900 | 117600 | 579 |
| 256 | 20250206 | 143300 | 30084750200 | 117700 | 117700 | 117700 | 117600 | 250 |
| 257 | 20250206 | 143200 | 30055326300 | 117700 | 117700 | 117700 | 117500 | 344 |
| 258 | 20250206 | 143100 | 30014850500 | 117700 | 117600 | 117700 | 117500 | 673 |
| 259 | 20250206 | 143000 | 29935705600 | 117500 | 117600 | 117600 | 117500 | 612 |
| 260 | 20250206 | 142900 | 29863744100 | 117600 | 117800 | 117800 | 117500 | 1758 |
| 261 | 20250206 | 142800 | 29656921500 | 117800 | 117900 | 118000 | 117800 | 239 |
| 262 | 20250206 | 142700 | 29628745100 | 117900 | 117900 | 118000 | 117900 | 169 |
| 263 | 20250206 | 142600 | 29608809800 | 118000 | 117900 | 118000 | 117800 | 998 |
| 264 | 20250206 | 142500 | 29491115600 | 117900 | 118300 | 118400 | 117800 | 762 |
| 265 | 20250206 | 142400 | 29401138800 | 118300 | 118300 | 118400 | 118200 | 347 |
| 266 | 20250206 | 142300 | 29360088100 | 118400 | 118300 | 118400 | 118200 | 639 |
| 267 | 20250206 | 142200 | 29284480200 | 118400 | 118400 | 118400 | 118300 | 554 |
| 268 | 20250206 | 142100 | 29218926800 | 118300 | 118400 | 118400 | 118200 | 1257 |
| 269 | 20250206 | 142000 | 29070143600 | 118400 | 118200 | 118400 | 118100 | 1051 |
| 270 | 20250206 | 141900 | 28945835200 | 118200 | 118200 | 118400 | 117900 | 1560 |
| 271 | 20250206 | 141800 | 28761238000 | 117900 | 117900 | 118400 | 117800 | 1728 |
| 272 | 20250206 | 141700 | 28556956700 | 117800 | 118000 | 118200 | 117800 | 501 |
| 273 | 20250206 | 141600 | 28497822600 | 118000 | 118000 | 118100 | 117800 | 1596 |
| 274 | 20250206 | 141500 | 28309593100 | 118000 | 118100 | 118200 | 118000 | 358 |
| 275 | 20250206 | 141400 | 28267293500 | 118100 | 118100 | 118200 | 118000 | 390 |
| 276 | 20250206 | 141300 | 28221226500 | 118200 | 118200 | 118300 | 118000 | 765 |
| 277 | 20250206 | 141200 | 28130825400 | 118200 | 118100 | 118300 | 118100 | 714 |
| 278 | 20250206 | 141100 | 28046398000 | 118100 | 118000 | 118400 | 117900 | 2511 |
| 279 | 20250206 | 141000 | 27749708700 | 118000 | 118000 | 118200 | 117900 | 547 |
| 280 | 20250206 | 140900 | 27685122300 | 118000 | 117700 | 118300 | 117700 | 5133 |
| 281 | 20250206 | 140800 | 27079630100 | 117700 | 117600 | 117700 | 117500 | 172 |
| 282 | 20250206 | 140700 | 27059401000 | 117600 | 117400 | 117600 | 117300 | 1236 |
| 283 | 20250206 | 140600 | 26914199700 | 117300 | 117100 | 117400 | 117100 | 498 |
| 284 | 20250206 | 140500 | 26855792900 | 117100 | 117100 | 117200 | 116800 | 243 |
| 285 | 20250206 | 140400 | 26827342800 | 117100 | 117400 | 117400 | 117100 | 1775 |
| 286 | 20250206 | 140300 | 26619172900 | 117400 | 117400 | 117400 | 117300 | 617 |
| 287 | 20250206 | 140200 | 26546740400 | 117300 | 117200 | 117300 | 117200 | 774 |
| 288 | 20250206 | 140100 | 26455966200 | 117200 | 116900 | 117200 | 116900 | 1080 |
| 289 | 20250206 | 140000 | 26329468900 | 116900 | 116700 | 117000 | 116700 | 629 |
| 290 | 20250206 | 135900 | 26255963500 | 116700 | 116800 | 116900 | 116700 | 280 |
| 291 | 20250206 | 135800 | 26223247700 | 116800 | 116800 | 116900 | 116600 | 201 |
| 292 | 20250206 | 135700 | 26199776200 | 116800 | 116800 | 117000 | 116600 | 302 |
| 293 | 20250206 | 135600 | 26164488300 | 116700 | 116400 | 116700 | 116300 | 1443 |
| 294 | 20250206 | 135500 | 25996427100 | 116400 | 116300 | 116400 | 116300 | 164 |
| 295 | 20250206 | 135400 | 25977342200 | 116400 | 116500 | 116500 | 116300 | 975 |
| 296 | 20250206 | 135300 | 25863899700 | 116500 | 116400 | 116500 | 116400 | 252 |
| 297 | 20250206 | 135200 | 25834554000 | 116400 | 116300 | 116500 | 116300 | 629 |
| 298 | 20250206 | 135100 | 25761320100 | 116300 | 116600 | 116600 | 116300 | 1821 |
| 299 | 20250206 | 135000 | 25549212800 | 116700 | 116800 | 116900 | 116600 | 319 |
| 300 | 20250206 | 134900 | 25511968100 | 116800 | 116800 | 117000 | 116800 | 407 |
| 301 | 20250206 | 134800 | 25464396400 | 116800 | 116800 | 116900 | 116800 | 176 |
| 302 | 20250206 | 134700 | 25443830800 | 116900 | 116900 | 117000 | 116800 | 553 |
| 303 | 20250206 | 134600 | 25379192200 | 116800 | 116800 | 116900 | 116700 | 229 |
| 304 | 20250206 | 134500 | 25352440800 | 116800 | 116900 | 117100 | 116800 | 376 |
| 305 | 20250206 | 134400 | 25308484400 | 117000 | 117000 | 117100 | 117000 | 247 |
| 306 | 20250206 | 134300 | 25279575900 | 117100 | 116900 | 117100 | 116900 | 421 |
| 307 | 20250206 | 134200 | 25230303200 | 116800 | 116800 | 116900 | 116800 | 352 |
| 308 | 20250206 | 134100 | 25189169200 | 116800 | 116900 | 117000 | 116800 | 420 |
| 309 | 20250206 | 134000 | 25140060400 | 116900 | 117000 | 117000 | 116900 | 982 |
| 310 | 20250206 | 133900 | 25025248000 | 116900 | 117000 | 117100 | 116900 | 384 |
| 311 | 20250206 | 133800 | 24980332800 | 117000 | 117000 | 117100 | 117000 | 391 |
| 312 | 20250206 | 133700 | 24934564600 | 117100 | 117000 | 117100 | 117000 | 309 |
| 313 | 20250206 | 133600 | 24898399300 | 117000 | 117100 | 117200 | 117000 | 411 |
| 314 | 20250206 | 133500 | 24850251500 | 117100 | 117100 | 117300 | 117100 | 179 |
| 315 | 20250206 | 133400 | 24829275700 | 117100 | 117200 | 117300 | 117100 | 486 |
| 316 | 20250206 | 133300 | 24772331500 | 117100 | 117300 | 117300 | 117100 | 296 |
| 317 | 20250206 | 133200 | 24737638100 | 117200 | 117200 | 117400 | 117200 | 612 |
| 318 | 20250206 | 133100 | 24665852700 | 117200 | 117100 | 117300 | 117100 | 368 |
| 319 | 20250206 | 133000 | 24622717400 | 117100 | 117300 | 117400 | 117100 | 1391 |
| 320 | 20250206 | 132900 | 24459661300 | 117400 | 117200 | 117400 | 117200 | 306 |
| 321 | 20250206 | 132800 | 24423757000 | 117200 | 117200 | 117300 | 117100 | 385 |
| 322 | 20250206 | 132700 | 24378620400 | 117200 | 117200 | 117300 | 117100 | 256 |
| 323 | 20250206 | 132600 | 24348614900 | 117200 | 117300 | 117400 | 117200 | 519 |
| 324 | 20250206 | 132500 | 24287734400 | 117300 | 117600 | 117700 | 117300 | 385 |
| 325 | 20250206 | 132400 | 24242526300 | 117600 | 117500 | 117700 | 117400 | 164 |
| 326 | 20250206 | 132300 | 24223256800 | 117700 | 117600 | 117700 | 117400 | 440 |
| 327 | 20250206 | 132200 | 24171543900 | 117500 | 117600 | 117600 | 117500 | 194 |
| 328 | 20250206 | 132100 | 24148731500 | 117600 | 117600 | 117800 | 117600 | 347 |
| 329 | 20250206 | 132000 | 24107882700 | 117600 | 117600 | 117700 | 117500 | 839 |
| 330 | 20250206 | 131900 | 24009198300 | 117700 | 117400 | 117700 | 117400 | 303 |
| 331 | 20250206 | 131800 | 23973561700 | 117400 | 117900 | 118000 | 117400 | 370 |
| 332 | 20250206 | 131700 | 23929981500 | 117900 | 117800 | 118000 | 117800 | 222 |
| 333 | 20250206 | 131600 | 23903811100 | 117800 | 117800 | 117900 | 117600 | 513 |
| 334 | 20250206 | 131500 | 23843376200 | 117600 | 117500 | 118000 | 117300 | 3717 |
| 335 | 20250206 | 131400 | 23405466400 | 117600 | 117500 | 117600 | 117300 | 1477 |
| 336 | 20250206 | 131300 | 23231974800 | 117500 | 117200 | 117500 | 117000 | 1521 |
| 337 | 20250206 | 131200 | 23053540800 | 117300 | 117100 | 117300 | 117100 | 257 |
| 338 | 20250206 | 131100 | 23023422500 | 117100 | 117400 | 117400 | 117100 | 388 |
| 339 | 20250206 | 131000 | 22977922100 | 117400 | 117300 | 117400 | 117300 | 919 |
| 340 | 20250206 | 130900 | 22870084200 | 117300 | 116800 | 117500 | 116800 | 4098 |
| 341 | 20250206 | 130800 | 22389693200 | 116800 | 116700 | 116900 | 115900 | 2528 |
| 342 | 20250206 | 130700 | 22094786800 | 116700 | 116600 | 116700 | 116500 | 1009 |
| 343 | 20250206 | 130600 | 21977051400 | 116500 | 116700 | 116700 | 116500 | 240 |
| 344 | 20250206 | 130500 | 21949046600 | 116700 | 116500 | 116700 | 116500 | 190 |
| 345 | 20250206 | 130400 | 21926893700 | 116500 | 116600 | 116600 | 116400 | 364 |
| 346 | 20250206 | 130300 | 21884489700 | 116600 | 116600 | 116700 | 116300 | 250 |
| 347 | 20250206 | 130200 | 21855336100 | 116600 | 116400 | 116700 | 116400 | 2021 |
| 348 | 20250206 | 130100 | 21619878000 | 116400 | 116400 | 116400 | 116200 | 195 |
| 349 | 20250206 | 130000 | 21597198500 | 116400 | 116200 | 116400 | 116200 | 115 |
| 350 | 20250206 | 125900 | 21583814100 | 116300 | 116300 | 116500 | 116200 | 1375 |
| 351 | 20250206 | 125800 | 21423752900 | 116400 | 116100 | 116400 | 116100 | 1170 |
| 352 | 20250206 | 125700 | 21287662900 | 116200 | 116200 | 116300 | 116100 | 164 |
| 353 | 20250206 | 125600 | 21268602200 | 116200 | 116200 | 116200 | 116100 | 358 |
| 354 | 20250206 | 125500 | 21227006600 | 116100 | 116200 | 116200 | 116100 | 29 |
| 355 | 20250206 | 125400 | 21223637300 | 116200 | 116100 | 116200 | 116100 | 154 |
| 356 | 20250206 | 125300 | 21205750100 | 116100 | 116200 | 116200 | 116000 | 361 |
| 357 | 20250206 | 125200 | 21163844800 | 116200 | 116200 | 116200 | 116100 | 51 |
| 358 | 20250206 | 125100 | 21157919100 | 116200 | 116100 | 116200 | 116100 | 263 |
| 359 | 20250206 | 125000 | 21127359900 | 116100 | 116200 | 116200 | 116100 | 126 |
| 360 | 20250206 | 124900 | 21112720600 | 116200 | 116000 | 116200 | 116000 | 368 |
| 361 | 20250206 | 124800 | 21069980800 | 116100 | 116000 | 116100 | 116000 | 326 |
| 362 | 20250206 | 124700 | 21032137400 | 116000 | 116000 | 116100 | 115900 | 239 |
| 363 | 20250206 | 124600 | 21004413300 | 115900 | 116000 | 116000 | 115900 | 270 |
| 364 | 20250206 | 124500 | 20973106100 | 115900 | 116000 | 116000 | 115900 | 142 |
| 365 | 20250206 | 124400 | 20956636700 | 115900 | 116000 | 116000 | 115900 | 42 |
| 366 | 20250206 | 124300 | 20951765000 | 116000 | 116000 | 116000 | 115900 | 280 |
| 367 | 20250206 | 124200 | 20919285700 | 116000 | 116100 | 116100 | 116000 | 283 |
| 368 | 20250206 | 124100 | 20886451000 | 116000 | 116100 | 116100 | 116000 | 393 |
| 369 | 20250206 | 124000 | 20840834900 | 116000 | 116100 | 116200 | 116000 | 88 |
| 370 | 20250206 | 123900 | 20830617800 | 116100 | 116100 | 116200 | 116000 | 1902 |
| 371 | 20250206 | 123800 | 20609653500 | 116100 | 116000 | 116100 | 116000 | 261 |
| 372 | 20250206 | 123700 | 20579359100 | 116100 | 116100 | 116100 | 116000 | 88 |
| 373 | 20250206 | 123600 | 20569146200 | 116000 | 116100 | 116100 | 116000 | 233 |
| 374 | 20250206 | 123500 | 20542096400 | 116100 | 116100 | 116200 | 116100 | 53 |
| 375 | 20250206 | 123400 | 20535940600 | 116200 | 116200 | 116200 | 116100 | 1059 |
| 376 | 20250206 | 123300 | 20412952100 | 116200 | 116100 | 116200 | 116100 | 294 |
| 377 | 20250206 | 123200 | 20378792400 | 116200 | 116100 | 116200 | 116000 | 116 |
| 378 | 20250206 | 123100 | 20365323600 | 116000 | 116000 | 116000 | 115900 | 330 |
| 379 | 20250206 | 123000 | 20327044800 | 115900 | 116100 | 116100 | 115900 | 921 |
| 380 | 20250206 | 122900 | 20220141000 | 116100 | 116000 | 116100 | 115900 | 972 |
| 381 | 20250206 | 122800 | 20107358500 | 115900 | 115800 | 116000 | 115800 | 992 |
| 382 | 20250206 | 122700 | 19992377400 | 115900 | 115900 | 115900 | 115800 | 135 |
| 383 | 20250206 | 122600 | 19976739000 | 115800 | 115900 | 115900 | 115800 | 380 |
| 384 | 20250206 | 122500 | 19932709000 | 115900 | 115800 | 115900 | 115800 | 105 |
| 385 | 20250206 | 122400 | 19920546800 | 115900 | 115800 | 115900 | 115800 | 337 |
| 386 | 20250206 | 122300 | 19881511100 | 115800 | 115900 | 115900 | 115800 | 212 |
| 387 | 20250206 | 122200 | 19856941600 | 115900 | 115900 | 115900 | 115700 | 222 |
| 388 | 20250206 | 122100 | 19831232400 | 115700 | 115600 | 115800 | 115600 | 124 |
| 389 | 20250206 | 122000 | 19816884800 | 115600 | 115700 | 115800 | 115600 | 291 |
| 390 | 20250206 | 121900 | 19783210800 | 115800 | 115800 | 115800 | 115700 | 148 |
| 391 | 20250206 | 121800 | 19766074600 | 115700 | 115800 | 115800 | 115600 | 324 |
| 392 | 20250206 | 121700 | 19728596600 | 115800 | 115800 | 115800 | 115700 | 140 |
| 393 | 20250206 | 121600 | 19712386500 | 115700 | 115700 | 115800 | 115600 | 160 |
| 394 | 20250206 | 121500 | 19693872100 | 115700 | 115600 | 115700 | 115600 | 166 |
| 395 | 20250206 | 121400 | 19674667000 | 115700 | 115700 | 115700 | 115600 | 30 |
| 396 | 20250206 | 121300 | 19671197600 | 115700 | 115600 | 115800 | 115600 | 240 |
| 397 | 20250206 | 121200 | 19643419700 | 115600 | 115700 | 115800 | 115600 | 226 |
| 398 | 20250206 | 121100 | 19617280700 | 115900 | 115700 | 115900 | 115700 | 209 |
| 399 | 20250206 | 121000 | 19593076600 | 115600 | 115600 | 115900 | 115600 | 177 |
| 400 | 20250206 | 120900 | 19572602400 | 115600 | 115800 | 115800 | 115600 | 256 |
| 401 | 20250206 | 120800 | 19542980700 | 115800 | 115700 | 115800 | 115600 | 109 |
| 402 | 20250206 | 120700 | 19530368800 | 115700 | 115700 | 115700 | 115500 | 158 |
| 403 | 20250206 | 120600 | 19512100700 | 115700 | 115900 | 115900 | 115600 | 139 |
| 404 | 20250206 | 120500 | 19496014900 | 115900 | 115800 | 115900 | 115700 | 183 |
| 405 | 20250206 | 120400 | 19474823000 | 115800 | 115700 | 115800 | 115600 | 331 |
| 406 | 20250206 | 120300 | 19436515900 | 115700 | 115700 | 115800 | 115600 | 283 |
| 407 | 20250206 | 120200 | 19403768900 | 115600 | 115800 | 115800 | 115400 | 250 |
| 408 | 20250206 | 120100 | 19374893000 | 115800 | 115700 | 115800 | 115700 | 120 |
| 409 | 20250206 | 120000 | 19360997400 | 115800 | 115700 | 115900 | 115600 | 162 |
| 410 | 20250206 | 115900 | 19342230500 | 115900 | 115600 | 115900 | 115400 | 143 |
| 411 | 20250206 | 115800 | 19325700000 | 115600 | 115600 | 115900 | 115600 | 221 |
| 412 | 20250206 | 115700 | 19300120000 | 115700 | 115700 | 115800 | 115500 | 53 |
| 413 | 20250206 | 115600 | 19293986500 | 115800 | 115700 | 115800 | 115500 | 267 |
| 414 | 20250206 | 115500 | 19263097100 | 115700 | 115700 | 115700 | 115600 | 167 |
| 415 | 20250206 | 115400 | 19243788800 | 115700 | 115600 | 115700 | 115600 | 247 |
| 416 | 20250206 | 115300 | 19215223800 | 115700 | 115700 | 115800 | 115600 | 61 |
| 417 | 20250206 | 115200 | 19208166800 | 115800 | 115500 | 115800 | 115400 | 70 |
| 418 | 20250206 | 115100 | 19200072000 | 115800 | 115500 | 115800 | 115400 | 1567 |
| 419 | 20250206 | 115000 | 19019032900 | 115600 | 115800 | 115900 | 115500 | 400 |
| 420 | 20250206 | 114900 | 18972735900 | 115800 | 115800 | 115900 | 115800 | 283 |
| 421 | 20250206 | 114800 | 18939952000 | 115700 | 115800 | 115900 | 115600 | 421 |
| 422 | 20250206 | 114700 | 18891219600 | 115900 | 115900 | 115900 | 115700 | 144 |
| 423 | 20250206 | 114600 | 18874548000 | 115800 | 115700 | 115900 | 115700 | 102 |
| 424 | 20250206 | 114500 | 18862742100 | 115700 | 115700 | 115900 | 115600 | 183 |
| 425 | 20250206 | 114400 | 18841566900 | 115800 | 115900 | 115900 | 115700 | 168 |
| 426 | 20250206 | 114300 | 18822115800 | 115800 | 115600 | 115900 | 115600 | 170 |
| 427 | 20250206 | 114200 | 18802435800 | 115600 | 115500 | 115700 | 115500 | 552 |
| 428 | 20250206 | 114100 | 18738651100 | 115600 | 115300 | 115600 | 115300 | 195 |
| 429 | 20250206 | 114000 | 18716129900 | 115400 | 115100 | 115400 | 115000 | 1051 |
| 430 | 20250206 | 113900 | 18595068900 | 115200 | 115200 | 115300 | 115100 | 328 |
| 431 | 20250206 | 113800 | 18557295500 | 115200 | 115400 | 115400 | 115100 | 259 |
| 432 | 20250206 | 113700 | 18527465000 | 115200 | 115400 | 115500 | 115200 | 502 |
| 433 | 20250206 | 113600 | 18469589100 | 115400 | 115400 | 115500 | 115300 | 149 |
| 434 | 20250206 | 113500 | 18452385900 | 115400 | 115400 | 115500 | 115300 | 130 |
| 435 | 20250206 | 113400 | 18437387900 | 115400 | 115500 | 115600 | 115300 | 189 |
| 436 | 20250206 | 113300 | 18415564100 | 115500 | 115300 | 115600 | 115300 | 69 |
| 437 | 20250206 | 113200 | 18407593500 | 115300 | 115500 | 115600 | 115300 | 268 |
| 438 | 20250206 | 113100 | 18376633900 | 115600 | 115500 | 115600 | 115400 | 545 |
| 439 | 20250206 | 113000 | 18313692000 | 115500 | 115400 | 115500 | 115400 | 250 |
| 440 | 20250206 | 112900 | 18284823000 | 115500 | 115500 | 115500 | 115300 | 688 |
| 441 | 20250206 | 112800 | 18205438300 | 115500 | 115600 | 115600 | 115400 | 318 |
| 442 | 20250206 | 112700 | 18168696300 | 115500 | 115600 | 115600 | 115500 | 206 |
| 443 | 20250206 | 112600 | 18144900400 | 115500 | 115600 | 115600 | 115500 | 417 |
| 444 | 20250206 | 112500 | 18096710700 | 115600 | 115500 | 115700 | 115500 | 104 |
| 445 | 20250206 | 112400 | 18084690400 | 115500 | 115600 | 115700 | 115500 | 405 |
| 446 | 20250206 | 112300 | 18037862900 | 115700 | 115600 | 115800 | 115600 | 148 |
| 447 | 20250206 | 112200 | 18020740500 | 115600 | 115700 | 115800 | 115600 | 294 |
| 448 | 20250206 | 112100 | 17986717400 | 115700 | 115700 | 115800 | 115700 | 285 |
| 449 | 20250206 | 112000 | 17953735500 | 115900 | 115800 | 115900 | 115800 | 228 |
| 450 | 20250206 | 111900 | 17927329500 | 115800 | 115800 | 115900 | 115800 | 146 |
| 451 | 20250206 | 111800 | 17910411300 | 115800 | 115800 | 116000 | 115700 | 976 |
| 452 | 20250206 | 111700 | 17797385300 | 116000 | 115800 | 116000 | 115800 | 290 |
| 453 | 20250206 | 111600 | 17763779100 | 115900 | 115900 | 115900 | 115800 | 305 |
| 454 | 20250206 | 111500 | 17728445800 | 115800 | 115700 | 115900 | 115700 | 434 |
| 455 | 20250206 | 111400 | 17678162000 | 115800 | 115800 | 115900 | 115700 | 77 |
| 456 | 20250206 | 111300 | 17669245000 | 115800 | 115700 | 115900 | 115600 | 264 |
| 457 | 20250206 | 111200 | 17638686700 | 115700 | 115900 | 115900 | 115600 | 661 |
| 458 | 20250206 | 111100 | 17562181100 | 115800 | 115800 | 115900 | 115700 | 150 |
| 459 | 20250206 | 111000 | 17544801000 | 115800 | 115800 | 115900 | 115700 | 277 |
| 460 | 20250206 | 110900 | 17512721400 | 115900 | 116100 | 116200 | 115800 | 1140 |
| 461 | 20250206 | 110800 | 17380429300 | 116200 | 116100 | 116200 | 116100 | 411 |
| 462 | 20250206 | 110700 | 17332698700 | 116100 | 116200 | 116200 | 116100 | 279 |
| 463 | 20250206 | 110600 | 17300287200 | 116200 | 116100 | 116200 | 116000 | 64 |
| 464 | 20250206 | 110500 | 17292855600 | 116200 | 116100 | 116200 | 116000 | 312 |
| 465 | 20250206 | 110400 | 17256630300 | 116100 | 116100 | 116100 | 116000 | 110 |
| 466 | 20250206 | 110300 | 17243862200 | 116000 | 115900 | 116100 | 115900 | 240 |
| 467 | 20250206 | 110200 | 17216024900 | 116100 | 116100 | 116200 | 115800 | 1803 |
| 468 | 20250206 | 110100 | 17006800100 | 116200 | 116100 | 116300 | 116100 | 289 |
| 469 | 20250206 | 110000 | 16973243100 | 116100 | 116100 | 116200 | 116000 | 442 |
| 470 | 20250206 | 105900 | 16921910400 | 116100 | 116200 | 116200 | 116000 | 165 |
| 471 | 20250206 | 105800 | 16902752700 | 116100 | 116200 | 116300 | 116100 | 1326 |
| 472 | 20250206 | 105700 | 16748666700 | 116200 | 115900 | 116200 | 115900 | 743 |
| 473 | 20250206 | 105600 | 16662437000 | 116000 | 116100 | 116100 | 115900 | 888 |
| 474 | 20250206 | 105500 | 16559420200 | 116000 | 116300 | 116300 | 116000 | 414 |
| 475 | 20250206 | 105400 | 16511325000 | 116300 | 116200 | 116300 | 116100 | 838 |
| 476 | 20250206 | 105300 | 16413953800 | 116300 | 116300 | 116400 | 116100 | 1194 |
| 477 | 20250206 | 105200 | 16275147900 | 116300 | 116400 | 116400 | 116300 | 668 |
| 478 | 20250206 | 105100 | 16197414900 | 116400 | 116300 | 116400 | 116300 | 496 |
| 479 | 20250206 | 105000 | 16139698000 | 116400 | 116000 | 116400 | 116000 | 3391 |
| 480 | 20250206 | 104900 | 15745647200 | 115900 | 116100 | 116100 | 115900 | 321 |
| 481 | 20250206 | 104800 | 15708410200 | 116100 | 115800 | 116100 | 115800 | 1168 |
| 482 | 20250206 | 104700 | 15572909900 | 115800 | 115800 | 115900 | 115400 | 167 |
| 483 | 20250206 | 104600 | 15553566200 | 115800 | 115600 | 116000 | 115400 | 2705 |
| 484 | 20250206 | 104500 | 15240264500 | 115600 | 115500 | 115700 | 115400 | 566 |
| 485 | 20250206 | 104400 | 15174883900 | 115600 | 115600 | 115600 | 115500 | 235 |
| 486 | 20250206 | 104300 | 15147734200 | 115600 | 115400 | 115600 | 115300 | 524 |
| 487 | 20250206 | 104200 | 15087235000 | 115400 | 115400 | 115500 | 115300 | 415 |
| 488 | 20250206 | 104100 | 15039356600 | 115500 | 115400 | 115600 | 115400 | 441 |
| 489 | 20250206 | 104000 | 14988420800 | 115400 | 115400 | 115500 | 115200 | 175 |
| 490 | 20250206 | 103900 | 14968225500 | 115300 | 115400 | 115500 | 115200 | 604 |
| 491 | 20250206 | 103800 | 14898546300 | 115600 | 115500 | 115700 | 115300 | 1066 |
| 492 | 20250206 | 103700 | 14775342200 | 115500 | 115200 | 115500 | 115200 | 842 |
| 493 | 20250206 | 103600 | 14678153400 | 115300 | 115300 | 115300 | 115100 | 148 |
| 494 | 20250206 | 103500 | 14661102500 | 115300 | 115100 | 115300 | 115100 | 821 |
| 495 | 20250206 | 103400 | 14566550100 | 115300 | 115500 | 115500 | 115200 | 1669 |
| 496 | 20250206 | 103300 | 14374061800 | 115500 | 115400 | 115500 | 115300 | 154 |
| 497 | 20250206 | 103200 | 14356284700 | 115400 | 115500 | 115600 | 115400 | 645 |
| 498 | 20250206 | 103100 | 14281804700 | 115500 | 115700 | 115800 | 115500 | 233 |
| 499 | 20250206 | 103000 | 14254873700 | 115800 | 115800 | 115800 | 115600 | 405 |
| 500 | 20250206 | 102900 | 14208007700 | 115800 | 115700 | 116000 | 115600 | 141 |
| 501 | 20250206 | 102800 | 14191685600 | 115800 | 116000 | 116100 | 115600 | 1854 |
| 502 | 20250206 | 102700 | 13976672600 | 116000 | 115700 | 116100 | 115500 | 1228 |
| 503 | 20250206 | 102600 | 13834407800 | 115800 | 115800 | 116000 | 115700 | 541 |
| 504 | 20250206 | 102500 | 13771746600 | 115800 | 115600 | 116000 | 115500 | 421 |
| 505 | 20250206 | 102400 | 13723007600 | 115600 | 115700 | 115700 | 115500 | 213 |
| 506 | 20250206 | 102300 | 13698380500 | 115600 | 115700 | 115900 | 115600 | 380 |
| 507 | 20250206 | 102200 | 13654417500 | 115700 | 115400 | 116000 | 115300 | 903 |
| 508 | 20250206 | 102100 | 13549963700 | 115400 | 115500 | 115500 | 115200 | 639 |
| 509 | 20250206 | 102000 | 13476251400 | 115500 | 116000 | 116100 | 115500 | 1027 |
| 510 | 20250206 | 101900 | 13357353700 | 115900 | 116100 | 116100 | 115900 | 1175 |
| 511 | 20250206 | 101800 | 13221051800 | 116100 | 116200 | 116200 | 116000 | 1117 |
| 512 | 20250206 | 101700 | 13091319400 | 116200 | 115600 | 116200 | 115600 | 2671 |
| 513 | 20250206 | 101600 | 12781688600 | 115600 | 115700 | 115800 | 115500 | 1267 |
| 514 | 20250206 | 101500 | 12635174400 | 115700 | 115700 | 115800 | 115600 | 292 |
| 515 | 20250206 | 101400 | 12601381300 | 115800 | 115700 | 115900 | 115600 | 196 |
| 516 | 20250206 | 101300 | 12578694300 | 115700 | 115500 | 115900 | 115500 | 672 |
| 517 | 20250206 | 101200 | 12500922700 | 115600 | 115600 | 115800 | 115500 | 159 |
| 518 | 20250206 | 101100 | 12482545200 | 115500 | 115600 | 116000 | 115400 | 2720 |
| 519 | 20250206 | 101000 | 12167321400 | 115600 | 115300 | 115600 | 115100 | 960 |
| 520 | 20250206 | 100900 | 12056513800 | 115300 | 115500 | 115500 | 115200 | 727 |
| 521 | 20250206 | 100800 | 11972628000 | 115400 | 115700 | 115700 | 115400 | 416 |
| 522 | 20250206 | 100700 | 11924585000 | 115700 | 115700 | 115800 | 115400 | 1980 |
| 523 | 20250206 | 100600 | 11695782800 | 115700 | 115300 | 115800 | 115300 | 1360 |
| 524 | 20250206 | 100500 | 11538431400 | 115300 | 115500 | 115900 | 115300 | 1554 |
| 525 | 20250206 | 100400 | 11358876400 | 115900 | 114900 | 116000 | 114800 | 7553 |
| 526 | 20250206 | 100300 | 10485107800 | 114900 | 114900 | 115000 | 114700 | 472 |
| 527 | 20250206 | 100200 | 10430902400 | 114800 | 114800 | 115000 | 114700 | 114 |
| 528 | 20250206 | 100100 | 10417808800 | 114800 | 115200 | 115200 | 114700 | 1160 |
| 529 | 20250206 | 100000 | 10284439400 | 115100 | 115000 | 115100 | 114600 | 1041 |
| 530 | 20250206 | 095900 | 10164755900 | 115000 | 115200 | 115200 | 115000 | 258 |
| 531 | 20250206 | 095800 | 10135077200 | 115200 | 115100 | 115300 | 115100 | 1485 |
| 532 | 20250206 | 095700 | 9964014500 | 115200 | 114900 | 115200 | 114900 | 1210 |
| 533 | 20250206 | 095600 | 9824830900 | 114900 | 114700 | 115000 | 114600 | 2079 |
| 534 | 20250206 | 095500 | 9586070600 | 114700 | 114900 | 114900 | 114600 | 431 |
| 535 | 20250206 | 095400 | 9536610600 | 114900 | 114600 | 114900 | 114400 | 4134 |
| 536 | 20250206 | 095300 | 9062783600 | 114600 | 114600 | 114800 | 114600 | 430 |
| 537 | 20250206 | 095200 | 9013445400 | 114600 | 114600 | 114700 | 114400 | 821 |
| 538 | 20250206 | 095100 | 8919404800 | 114600 | 115100 | 115100 | 114600 | 536 |
| 539 | 20250206 | 095000 | 8857862400 | 115000 | 115200 | 115500 | 114900 | 4243 |
| 540 | 20250206 | 094900 | 8369154100 | 115200 | 115000 | 115400 | 115000 | 2054 |
| 541 | 20250206 | 094800 | 8132498400 | 115000 | 114800 | 115100 | 114700 | 2777 |
| 542 | 20250206 | 094700 | 7813286000 | 114700 | 114200 | 114900 | 114100 | 5600 |
| 543 | 20250206 | 094600 | 7172085900 | 114200 | 114000 | 114200 | 113900 | 2148 |
| 544 | 20250206 | 094500 | 6927158000 | 114000 | 113700 | 114000 | 113600 | 1153 |
| 545 | 20250206 | 094400 | 6795835600 | 113800 | 113800 | 114100 | 113800 | 2357 |
| 546 | 20250206 | 094300 | 6527354800 | 113800 | 113700 | 113900 | 113600 | 529 |
| 547 | 20250206 | 094200 | 6467170400 | 113600 | 113700 | 113700 | 113400 | 1085 |
| 548 | 20250206 | 094100 | 6343998100 | 113700 | 113700 | 113900 | 113700 | 1027 |
| 549 | 20250206 | 094000 | 6227136300 | 113700 | 114000 | 114000 | 113600 | 358 |
| 550 | 20250206 | 093900 | 6186384500 | 114000 | 113400 | 114000 | 113400 | 5094 |
| 551 | 20250206 | 093800 | 5606824300 | 113400 | 113300 | 113500 | 113300 | 1857 |
| 552 | 20250206 | 093700 | 5396246300 | 113300 | 113300 | 113400 | 113200 | 970 |
| 553 | 20250206 | 093600 | 5286344800 | 113300 | 113300 | 113500 | 113300 | 932 |
| 554 | 20250206 | 093500 | 5180642700 | 113300 | 112800 | 113300 | 112600 | 3824 |
| 555 | 20250206 | 093400 | 4748498400 | 112800 | 112700 | 112900 | 112600 | 238 |
| 556 | 20250206 | 093300 | 4721663600 | 112700 | 112700 | 112900 | 112500 | 467 |
| 557 | 20250206 | 093200 | 4669008200 | 112700 | 112900 | 112900 | 112500 | 293 |
| 558 | 20250206 | 093100 | 4636000900 | 112800 | 112800 | 112800 | 112600 | 577 |
| 559 | 20250206 | 093000 | 4570943300 | 112600 | 112700 | 112900 | 112500 | 267 |
| 560 | 20250206 | 092900 | 4540850700 | 112700 | 112900 | 113000 | 112300 | 1045 |
| 561 | 20250206 | 092800 | 4422925300 | 112900 | 112000 | 112900 | 111900 | 2248 |
| 562 | 20250206 | 092700 | 4169967900 | 111900 | 112000 | 112000 | 111900 | 326 |
| 563 | 20250206 | 092600 | 4133464200 | 112000 | 112100 | 112400 | 112000 | 580 |
| 564 | 20250206 | 092500 | 4068471800 | 112100 | 112400 | 112400 | 112000 | 390 |
| 565 | 20250206 | 092400 | 4024679800 | 112400 | 112600 | 112600 | 112400 | 226 |
| 566 | 20250206 | 092300 | 3999271900 | 112400 | 112800 | 112800 | 112400 | 449 |
| 567 | 20250206 | 092200 | 3948708500 | 112800 | 112800 | 112900 | 112600 | 729 |
| 568 | 20250206 | 092100 | 3866527000 | 112800 | 112900 | 112900 | 112500 | 757 |
| 569 | 20250206 | 092000 | 3781104700 | 112900 | 112500 | 113000 | 112000 | 3017 |
| 570 | 20250206 | 091900 | 3441262800 | 112500 | 112400 | 112500 | 112400 | 170 |
| 571 | 20250206 | 091800 | 3422145800 | 112500 | 112300 | 112500 | 112300 | 730 |
| 572 | 20250206 | 091700 | 3340083400 | 112300 | 112200 | 112400 | 112100 | 1002 |
| 573 | 20250206 | 091600 | 3227594100 | 112200 | 111500 | 112200 | 111500 | 1239 |
| 574 | 20250206 | 091500 | 3088968700 | 111600 | 111600 | 111700 | 111400 | 308 |
| 575 | 20250206 | 091400 | 3054611800 | 111600 | 111400 | 111600 | 111300 | 875 |
| 576 | 20250206 | 091300 | 2957153300 | 111400 | 111500 | 111600 | 111300 | 606 |
| 577 | 20250206 | 091200 | 2889644400 | 111500 | 111600 | 111600 | 111300 | 951 |
| 578 | 20250206 | 091100 | 2783606400 | 111500 | 111600 | 111700 | 111500 | 1957 |
| 579 | 20250206 | 091000 | 2565110300 | 111600 | 112000 | 112000 | 111600 | 1707 |
| 580 | 20250206 | 090900 | 2374277700 | 112000 | 112200 | 112200 | 111900 | 665 |
| 581 | 20250206 | 090800 | 2299727700 | 112200 | 112200 | 112300 | 112000 | 447 |
| 582 | 20250206 | 090700 | 2249592700 | 112200 | 112100 | 112200 | 112000 | 497 |
| 583 | 20250206 | 090600 | 2193875400 | 112100 | 112500 | 112500 | 112100 | 260 |
| 584 | 20250206 | 090500 | 2164677800 | 112500 | 112200 | 112500 | 111900 | 2165 |
| 585 | 20250206 | 090400 | 1921703900 | 112200 | 112200 | 112400 | 112000 | 925 |
| 586 | 20250206 | 090300 | 1817970000 | 112500 | 112600 | 112600 | 112000 | 3042 |
| 587 | 20250206 | 090200 | 1476663100 | 112500 | 113100 | 113200 | 112500 | 1184 |
| 588 | 20250206 | 090100 | 1342972900 | 113100 | 113600 | 113900 | 112700 | 3253 |
| 589 | 20250206 | 090000 | 974212300 | 113900 | 112400 | 113900 | 112300 | 8622 |