35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 185800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 11972 |
| 3 | 20250211 | 185700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 4 | 20250211 | 185600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 5 | 20250211 | 185500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 6 | 20250211 | 185400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 7 | 20250211 | 185300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 8 | 20250211 | 185200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 9 | 20250211 | 185100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 10 | 20250211 | 185000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 11 | 20250211 | 184900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 12 | 20250211 | 184800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 13 | 20250211 | 184700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 14 | 20250211 | 184600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 15 | 20250211 | 184500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 16 | 20250211 | 184400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 17 | 20250211 | 184300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 18 | 20250211 | 184200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 19 | 20250211 | 184100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 20 | 20250211 | 184000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 21 | 20250211 | 183900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 22 | 20250211 | 183800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 23 | 20250211 | 183700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 24 | 20250211 | 183600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 25 | 20250211 | 183500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 26 | 20250211 | 183400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 27 | 20250211 | 183300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 28 | 20250211 | 183200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 29 | 20250211 | 183100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 30 | 20250211 | 183000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 31 | 20250211 | 182900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 32 | 20250211 | 182800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 11972 |
| 33 | 20250211 | 182700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 34 | 20250211 | 182600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 35 | 20250211 | 182500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 36 | 20250211 | 182400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 37 | 20250211 | 182300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 38 | 20250211 | 182200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 39 | 20250211 | 182100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 40 | 20250211 | 182000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 41 | 20250211 | 181900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 42 | 20250211 | 181800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 43 | 20250211 | 181700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 44 | 20250211 | 181600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 45 | 20250211 | 181500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 46 | 20250211 | 181400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 47 | 20250211 | 181300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 48 | 20250211 | 181200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 49 | 20250211 | 181100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 50 | 20250211 | 181000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 51 | 20250211 | 180900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 52 | 20250211 | 180800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 53 | 20250211 | 180700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 54 | 20250211 | 180600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 55 | 20250211 | 180500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 56 | 20250211 | 180400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 57 | 20250211 | 180300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 58 | 20250211 | 180200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 59 | 20250211 | 180100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 60 | 20250211 | 180000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 61 | 20250211 | 175900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 62 | 20250211 | 175800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 11972 |
| 63 | 20250211 | 175700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 64 | 20250211 | 175600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 65 | 20250211 | 175500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 66 | 20250211 | 175400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 67 | 20250211 | 175300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 68 | 20250211 | 175200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 69 | 20250211 | 175100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 70 | 20250211 | 175000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 71 | 20250211 | 174900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 72 | 20250211 | 174800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 73 | 20250211 | 174700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 74 | 20250211 | 174600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 75 | 20250211 | 174500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 76 | 20250211 | 174400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 77 | 20250211 | 174300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 78 | 20250211 | 174200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 79 | 20250211 | 174100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 80 | 20250211 | 174000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 81 | 20250211 | 173900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 82 | 20250211 | 173800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 83 | 20250211 | 173700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 84 | 20250211 | 173600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 85 | 20250211 | 173500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 86 | 20250211 | 173400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 87 | 20250211 | 173300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 88 | 20250211 | 173200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 89 | 20250211 | 173100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 90 | 20250211 | 173000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 91 | 20250211 | 172900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 92 | 20250211 | 172800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 11972 |
| 93 | 20250211 | 172700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 94 | 20250211 | 172600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 95 | 20250211 | 172500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 96 | 20250211 | 172400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 97 | 20250211 | 172300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 98 | 20250211 | 172200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 99 | 20250211 | 172100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 100 | 20250211 | 172000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 101 | 20250211 | 171900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 102 | 20250211 | 171800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 103 | 20250211 | 171700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 104 | 20250211 | 171600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 105 | 20250211 | 171500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 106 | 20250211 | 171400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 107 | 20250211 | 171300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 108 | 20250211 | 171200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 109 | 20250211 | 171100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 110 | 20250211 | 171000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 111 | 20250211 | 170900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 112 | 20250211 | 170800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 113 | 20250211 | 170700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 114 | 20250211 | 170600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 115 | 20250211 | 170500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 116 | 20250211 | 170400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 117 | 20250211 | 170300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 118 | 20250211 | 170200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 119 | 20250211 | 170100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 120 | 20250211 | 170000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 121 | 20250211 | 165900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 122 | 20250211 | 165800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 11972 |
| 123 | 20250211 | 165700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 124 | 20250211 | 165600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 125 | 20250211 | 165500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 126 | 20250211 | 165400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 127 | 20250211 | 165300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 128 | 20250211 | 165200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 129 | 20250211 | 165100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 130 | 20250211 | 165000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 131 | 20250211 | 164900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 132 | 20250211 | 164800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 133 | 20250211 | 164700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 134 | 20250211 | 164600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 135 | 20250211 | 164500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 136 | 20250211 | 164400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 137 | 20250211 | 164300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 138 | 20250211 | 164200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 139 | 20250211 | 164100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 140 | 20250211 | 164000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 141 | 20250211 | 163900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 142 | 20250211 | 163800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 143 | 20250211 | 163700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 144 | 20250211 | 163600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 145 | 20250211 | 163500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 146 | 20250211 | 163400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 147 | 20250211 | 163300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 148 | 20250211 | 163200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 149 | 20250211 | 163100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 150 | 20250211 | 163000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 151 | 20250211 | 162900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 152 | 20250211 | 162800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 11972 |
| 153 | 20250211 | 162700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 154 | 20250211 | 162600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 155 | 20250211 | 162500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 156 | 20250211 | 162400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 157 | 20250211 | 162300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 158 | 20250211 | 162200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 159 | 20250211 | 162100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 160 | 20250211 | 162000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 161 | 20250211 | 161900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 162 | 20250211 | 161800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 163 | 20250211 | 161700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 164 | 20250211 | 161600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 165 | 20250211 | 161500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 166 | 20250211 | 161400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 167 | 20250211 | 161300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 168 | 20250211 | 161200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 169 | 20250211 | 161100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 170 | 20250211 | 161000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 171 | 20250211 | 160900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 172 | 20250211 | 160800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 173 | 20250211 | 160700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 174 | 20250211 | 160600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 175 | 20250211 | 160500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 176 | 20250211 | 160400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 177 | 20250211 | 160300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 178 | 20250211 | 160200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 179 | 20250211 | 160100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 180 | 20250211 | 160000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 181 | 20250211 | 155900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 182 | 20250211 | 155800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 11972 |
| 183 | 20250211 | 155700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 184 | 20250211 | 155600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 185 | 20250211 | 155500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 186 | 20250211 | 155400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 187 | 20250211 | 155300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 188 | 20250211 | 155200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 189 | 20250211 | 155100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 190 | 20250211 | 155000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 191 | 20250211 | 154900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 192 | 20250211 | 154800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 193 | 20250211 | 154700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 194 | 20250211 | 154600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 195 | 20250211 | 154500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 196 | 20250211 | 154400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 197 | 20250211 | 154300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 198 | 20250211 | 154200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 199 | 20250211 | 154100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 200 | 20250211 | 154000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 201 | 20250211 | 153900 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 202 | 20250211 | 153800 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 203 | 20250211 | 153700 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 204 | 20250211 | 153600 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 205 | 20250211 | 153500 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 206 | 20250211 | 153400 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 207 | 20250211 | 153300 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 208 | 20250211 | 153200 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 209 | 20250211 | 153100 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 210 | 20250211 | 153000 | 101000632400 | 153700 | 153700 | 153700 | 153700 | 11972 |
| 211 | 20250211 | 152900 | 99160536000 | 153000 | 153000 | 153000 | 153000 | 0 |
| 212 | 20250211 | 152800 | 99160536000 | 153000 | 153000 | 153000 | 153000 | 0 |
| 213 | 20250211 | 152700 | 99160536000 | 153000 | 153000 | 153000 | 153000 | 0 |
| 214 | 20250211 | 152600 | 99160536000 | 153000 | 153000 | 153000 | 153000 | 0 |
| 215 | 20250211 | 152500 | 99160536000 | 153000 | 153000 | 153000 | 153000 | 0 |
| 216 | 20250211 | 152400 | 99160536000 | 153000 | 153000 | 153000 | 153000 | 0 |
| 217 | 20250211 | 152300 | 99160536000 | 153000 | 153000 | 153000 | 153000 | 0 |
| 218 | 20250211 | 152200 | 99160536000 | 153000 | 153000 | 153000 | 153000 | 0 |
| 219 | 20250211 | 152100 | 99160536000 | 153000 | 153000 | 153000 | 153000 | 0 |
| 220 | 20250211 | 152000 | 99160536000 | 153000 | 153000 | 153000 | 153000 | 0 |
| 221 | 20250211 | 151900 | 99160536000 | 153000 | 153500 | 153500 | 152800 | 8672 |
| 222 | 20250211 | 151800 | 97833120200 | 153500 | 153900 | 153900 | 153400 | 5006 |
| 223 | 20250211 | 151700 | 97064237800 | 153900 | 154400 | 154500 | 153800 | 4727 |
| 224 | 20250211 | 151600 | 96335208900 | 154500 | 154800 | 154900 | 154500 | 4379 |
| 225 | 20250211 | 151500 | 95658235300 | 154800 | 155600 | 155600 | 154800 | 4521 |
| 226 | 20250211 | 151400 | 94956806900 | 155600 | 155800 | 155900 | 155500 | 1995 |
| 227 | 20250211 | 151300 | 94646180000 | 155900 | 155900 | 156000 | 155800 | 2237 |
| 228 | 20250211 | 151200 | 94297291900 | 155900 | 155500 | 156000 | 155500 | 2292 |
| 229 | 20250211 | 151100 | 93940087400 | 155500 | 154800 | 155800 | 154700 | 5173 |
| 230 | 20250211 | 151000 | 93138077200 | 154800 | 154400 | 155000 | 154300 | 4977 |
| 231 | 20250211 | 150900 | 92368171800 | 154300 | 153500 | 154500 | 153300 | 6725 |
| 232 | 20250211 | 150800 | 91334472900 | 153500 | 155000 | 155100 | 152500 | 12476 |
| 233 | 20250211 | 150700 | 89414769300 | 155000 | 155900 | 156000 | 155000 | 6973 |
| 234 | 20250211 | 150600 | 88330534200 | 155900 | 156700 | 156800 | 155900 | 13578 |
| 235 | 20250211 | 150500 | 86207597700 | 156700 | 156800 | 156900 | 156700 | 1036 |
| 236 | 20250211 | 150400 | 86045153800 | 156900 | 157000 | 157000 | 156800 | 1212 |
| 237 | 20250211 | 150300 | 85854960300 | 156900 | 157000 | 157000 | 156900 | 1420 |
| 238 | 20250211 | 150200 | 85632047800 | 157000 | 157000 | 157000 | 156900 | 332 |
| 239 | 20250211 | 150100 | 85579937100 | 157000 | 156800 | 157000 | 156700 | 800 |
| 240 | 20250211 | 150000 | 85454459700 | 156800 | 156800 | 156900 | 156700 | 1255 |
| 241 | 20250211 | 145900 | 85257694800 | 156800 | 156700 | 156900 | 156700 | 509 |
| 242 | 20250211 | 145800 | 85177893900 | 156700 | 156800 | 156900 | 156700 | 412 |
| 243 | 20250211 | 145700 | 85113287000 | 156800 | 156800 | 156900 | 156800 | 295 |
| 244 | 20250211 | 145600 | 85067028500 | 156800 | 156900 | 156900 | 156800 | 278 |
| 245 | 20250211 | 145500 | 85023437500 | 156900 | 156600 | 156900 | 156600 | 625 |
| 246 | 20250211 | 145400 | 84925478800 | 156600 | 156600 | 156800 | 156600 | 690 |
| 247 | 20250211 | 145300 | 84817374300 | 156600 | 156700 | 156800 | 156600 | 600 |
| 248 | 20250211 | 145200 | 84723370600 | 156700 | 156800 | 156800 | 156700 | 475 |
| 249 | 20250211 | 145100 | 84648918100 | 156800 | 156700 | 156800 | 156700 | 601 |
| 250 | 20250211 | 145000 | 84554735100 | 156800 | 156700 | 156800 | 156700 | 257 |
| 251 | 20250211 | 144900 | 84514458400 | 156700 | 156800 | 156900 | 156700 | 353 |
| 252 | 20250211 | 144800 | 84459108500 | 156800 | 157000 | 157000 | 156800 | 169 |
| 253 | 20250211 | 144700 | 84432598000 | 157100 | 156700 | 157100 | 156700 | 637 |
| 254 | 20250211 | 144600 | 84332591400 | 156900 | 156700 | 157000 | 156700 | 382 |
| 255 | 20250211 | 144500 | 84272720700 | 156700 | 156800 | 157000 | 156700 | 1267 |
| 256 | 20250211 | 144400 | 84073984200 | 156800 | 157000 | 157100 | 156800 | 871 |
| 257 | 20250211 | 144300 | 83937296100 | 157000 | 156900 | 157100 | 156900 | 479 |
| 258 | 20250211 | 144200 | 83862092400 | 157000 | 156900 | 157000 | 156900 | 189 |
| 259 | 20250211 | 144100 | 83832434100 | 156900 | 157000 | 157000 | 156900 | 251 |
| 260 | 20250211 | 144000 | 83793035300 | 157000 | 156900 | 157000 | 156900 | 444 |
| 261 | 20250211 | 143900 | 83723345500 | 156900 | 156900 | 157000 | 156900 | 141 |
| 262 | 20250211 | 143800 | 83701220800 | 156900 | 156900 | 157000 | 156800 | 253 |
| 263 | 20250211 | 143700 | 83661527300 | 156900 | 156800 | 156900 | 156700 | 590 |
| 264 | 20250211 | 143600 | 83569047400 | 156800 | 156900 | 156900 | 156800 | 75 |
| 265 | 20250211 | 143500 | 83557285200 | 156900 | 156800 | 156900 | 156700 | 212 |
| 266 | 20250211 | 143400 | 83524043400 | 156800 | 156800 | 156900 | 156700 | 338 |
| 267 | 20250211 | 143300 | 83471054000 | 156800 | 156700 | 156800 | 156700 | 426 |
| 268 | 20250211 | 143200 | 83404298200 | 156700 | 156600 | 156800 | 156600 | 749 |
| 269 | 20250211 | 143100 | 83286944900 | 156600 | 156700 | 156700 | 156600 | 387 |
| 270 | 20250211 | 143000 | 83226332400 | 156700 | 156600 | 156700 | 156600 | 559 |
| 271 | 20250211 | 142900 | 83138773500 | 156600 | 156700 | 156700 | 156600 | 577 |
| 272 | 20250211 | 142800 | 83048395900 | 156600 | 156600 | 156700 | 156600 | 973 |
| 273 | 20250211 | 142700 | 82895997900 | 156700 | 156700 | 156700 | 156600 | 522 |
| 274 | 20250211 | 142600 | 82814216300 | 156700 | 156600 | 156700 | 156600 | 431 |
| 275 | 20250211 | 142500 | 82746694200 | 156700 | 156700 | 156700 | 156600 | 656 |
| 276 | 20250211 | 142400 | 82643953400 | 156700 | 156900 | 156900 | 156700 | 1200 |
| 277 | 20250211 | 142300 | 82455849500 | 156900 | 157000 | 157000 | 156800 | 464 |
| 278 | 20250211 | 142200 | 82383046800 | 157000 | 157000 | 157100 | 156900 | 1102 |
| 279 | 20250211 | 142100 | 82210107000 | 157100 | 157100 | 157200 | 156900 | 329 |
| 280 | 20250211 | 142000 | 82158440400 | 157100 | 157000 | 157200 | 157000 | 305 |
| 281 | 20250211 | 141900 | 82110534400 | 157000 | 157000 | 157100 | 157000 | 350 |
| 282 | 20250211 | 141800 | 82055574100 | 157000 | 157000 | 157100 | 157000 | 180 |
| 283 | 20250211 | 141700 | 82027311500 | 157100 | 157000 | 157100 | 157000 | 268 |
| 284 | 20250211 | 141600 | 81985220400 | 157000 | 157100 | 157100 | 157000 | 305 |
| 285 | 20250211 | 141500 | 81937325800 | 157100 | 157000 | 157100 | 157000 | 190 |
| 286 | 20250211 | 141400 | 81907486400 | 157000 | 157200 | 157200 | 157000 | 739 |
| 287 | 20250211 | 141300 | 81791423900 | 157200 | 157200 | 157300 | 157100 | 383 |
| 288 | 20250211 | 141200 | 81731224000 | 157200 | 157200 | 157200 | 157100 | 347 |
| 289 | 20250211 | 141100 | 81676695800 | 157200 | 157100 | 157200 | 157000 | 264 |
| 290 | 20250211 | 141000 | 81635237400 | 157100 | 157000 | 157100 | 156900 | 208 |
| 291 | 20250211 | 140900 | 81602577300 | 157000 | 157000 | 157200 | 156900 | 1589 |
| 292 | 20250211 | 140800 | 81353228700 | 156900 | 157100 | 157100 | 156900 | 571 |
| 293 | 20250211 | 140700 | 81263587700 | 157100 | 157300 | 157300 | 157100 | 378 |
| 294 | 20250211 | 140600 | 81204174800 | 157300 | 157300 | 157300 | 157200 | 412 |
| 295 | 20250211 | 140500 | 81139383000 | 157400 | 157400 | 157400 | 157300 | 120 |
| 296 | 20250211 | 140400 | 81120502900 | 157400 | 157200 | 157400 | 157200 | 290 |
| 297 | 20250211 | 140300 | 81074882100 | 157300 | 157400 | 157400 | 157200 | 271 |
| 298 | 20250211 | 140200 | 81032260500 | 157300 | 157300 | 157400 | 157300 | 566 |
| 299 | 20250211 | 140100 | 80943215400 | 157400 | 157400 | 157400 | 157300 | 480 |
| 300 | 20250211 | 140000 | 80867673300 | 157400 | 157100 | 157400 | 157000 | 1318 |
| 301 | 20250211 | 135900 | 80660525300 | 157100 | 157000 | 157200 | 156900 | 428 |
| 302 | 20250211 | 135800 | 80593312000 | 157000 | 156800 | 157000 | 156800 | 259 |
| 303 | 20250211 | 135700 | 80552672800 | 156800 | 156800 | 156900 | 156700 | 244 |
| 304 | 20250211 | 135600 | 80514422300 | 156700 | 156800 | 156900 | 156700 | 331 |
| 305 | 20250211 | 135500 | 80462535000 | 156800 | 156700 | 156900 | 156700 | 173 |
| 306 | 20250211 | 135400 | 80435410600 | 156800 | 156600 | 156800 | 156600 | 625 |
| 307 | 20250211 | 135300 | 80337519300 | 156700 | 156600 | 156700 | 156500 | 431 |
| 308 | 20250211 | 135200 | 80270042100 | 156600 | 156700 | 156700 | 156600 | 323 |
| 309 | 20250211 | 135100 | 80219447700 | 156600 | 156800 | 156800 | 156500 | 644 |
| 310 | 20250211 | 135000 | 80118574400 | 156800 | 156800 | 156800 | 156700 | 435 |
| 311 | 20250211 | 134900 | 80050384100 | 156800 | 156700 | 157100 | 156700 | 352 |
| 312 | 20250211 | 134800 | 79995139900 | 156700 | 156500 | 156800 | 156500 | 420 |
| 313 | 20250211 | 134700 | 79929371000 | 156400 | 156600 | 156700 | 156400 | 2980 |
| 314 | 20250211 | 134600 | 79463072700 | 156600 | 157300 | 157300 | 156600 | 945 |
| 315 | 20250211 | 134500 | 79314725800 | 157200 | 157000 | 157500 | 157000 | 527 |
| 316 | 20250211 | 134400 | 79231813300 | 157000 | 156600 | 157300 | 156600 | 971 |
| 317 | 20250211 | 134300 | 79079444100 | 156600 | 156500 | 156700 | 156500 | 833 |
| 318 | 20250211 | 134200 | 78949029200 | 156500 | 156600 | 156600 | 156400 | 1405 |
| 319 | 20250211 | 134100 | 78729176100 | 156500 | 156700 | 156800 | 156500 | 1656 |
| 320 | 20250211 | 134000 | 78469904400 | 156700 | 156700 | 156900 | 156500 | 4745 |
| 321 | 20250211 | 133900 | 77726876900 | 156700 | 157100 | 157200 | 156700 | 2531 |
| 322 | 20250211 | 133800 | 77329685800 | 157100 | 157200 | 157300 | 157100 | 605 |
| 323 | 20250211 | 133700 | 77234597700 | 157200 | 157300 | 157300 | 157100 | 356 |
| 324 | 20250211 | 133600 | 77178635100 | 157200 | 157300 | 157300 | 157200 | 886 |
| 325 | 20250211 | 133500 | 77039322100 | 157300 | 157500 | 157500 | 157300 | 442 |
| 326 | 20250211 | 133400 | 76969753400 | 157300 | 157400 | 157500 | 157300 | 609 |
| 327 | 20250211 | 133300 | 76873896300 | 157500 | 157500 | 157500 | 157400 | 132 |
| 328 | 20250211 | 133200 | 76853113300 | 157500 | 157400 | 157500 | 157200 | 622 |
| 329 | 20250211 | 133100 | 76755256200 | 157300 | 157200 | 157400 | 157100 | 477 |
| 330 | 20250211 | 133000 | 76680231900 | 157200 | 157000 | 157200 | 157000 | 3420 |
| 331 | 20250211 | 132900 | 76143224800 | 157100 | 157400 | 157400 | 157100 | 4600 |
| 332 | 20250211 | 132800 | 75420307000 | 157300 | 157400 | 157500 | 157300 | 904 |
| 333 | 20250211 | 132700 | 75278061600 | 157400 | 157400 | 157500 | 157300 | 1292 |
| 334 | 20250211 | 132600 | 75074743400 | 157400 | 157500 | 157500 | 157400 | 254 |
| 335 | 20250211 | 132500 | 75034762300 | 157500 | 157400 | 157600 | 157400 | 303 |
| 336 | 20250211 | 132400 | 74987055100 | 157500 | 157500 | 157500 | 157400 | 677 |
| 337 | 20250211 | 132300 | 74880483000 | 157400 | 157400 | 157600 | 157400 | 226 |
| 338 | 20250211 | 132200 | 74844896100 | 157500 | 157600 | 157600 | 157400 | 1625 |
| 339 | 20250211 | 132100 | 74588978700 | 157600 | 157700 | 157800 | 157500 | 212 |
| 340 | 20250211 | 132000 | 74555567600 | 157600 | 157600 | 157700 | 157500 | 327 |
| 341 | 20250211 | 131900 | 74504030200 | 157600 | 157800 | 157800 | 157600 | 647 |
| 342 | 20250211 | 131800 | 74402043000 | 157700 | 157800 | 157800 | 157700 | 94 |
| 343 | 20250211 | 131700 | 74387212100 | 158100 | 157600 | 158100 | 157600 | 261 |
| 344 | 20250211 | 131600 | 74345987800 | 157600 | 157600 | 157800 | 157500 | 262 |
| 345 | 20250211 | 131500 | 74304696300 | 157500 | 157900 | 157900 | 157500 | 451 |
| 346 | 20250211 | 131400 | 74233546100 | 157900 | 157800 | 157900 | 157500 | 446 |
| 347 | 20250211 | 131300 | 74163230600 | 157900 | 158000 | 158000 | 157800 | 306 |
| 348 | 20250211 | 131200 | 74114913200 | 158100 | 158100 | 158100 | 158000 | 631 |
| 349 | 20250211 | 131100 | 74015203400 | 158100 | 158200 | 158200 | 158000 | 182 |
| 350 | 20250211 | 131000 | 73986429300 | 158100 | 158000 | 158200 | 158000 | 202 |
| 351 | 20250211 | 130900 | 73954493700 | 158100 | 158000 | 158100 | 158000 | 347 |
| 352 | 20250211 | 130800 | 73899651800 | 158000 | 157500 | 158100 | 157500 | 659 |
| 353 | 20250211 | 130700 | 73795673000 | 157500 | 157500 | 157600 | 157400 | 142 |
| 354 | 20250211 | 130600 | 73773313700 | 157500 | 157500 | 157600 | 157300 | 490 |
| 355 | 20250211 | 130500 | 73696204900 | 157600 | 157400 | 157600 | 157400 | 852 |
| 356 | 20250211 | 130400 | 73562077900 | 157400 | 157300 | 157500 | 157300 | 453 |
| 357 | 20250211 | 130300 | 73490798200 | 157300 | 157600 | 157600 | 157300 | 350 |
| 358 | 20250211 | 130200 | 73435692800 | 157600 | 157400 | 157600 | 157200 | 559 |
| 359 | 20250211 | 130100 | 73347725900 | 157400 | 157200 | 157400 | 157200 | 922 |
| 360 | 20250211 | 130000 | 73202750400 | 157300 | 157400 | 157400 | 157200 | 945 |
| 361 | 20250211 | 125900 | 73054113900 | 157400 | 157300 | 157400 | 157200 | 737 |
| 362 | 20250211 | 125800 | 72938152400 | 157300 | 157600 | 157600 | 157100 | 4015 |
| 363 | 20250211 | 125700 | 72306233200 | 157600 | 157600 | 157700 | 157600 | 434 |
| 364 | 20250211 | 125600 | 72237828900 | 157700 | 157700 | 157700 | 157600 | 1825 |
| 365 | 20250211 | 125500 | 71950197900 | 157700 | 157900 | 157900 | 157600 | 5320 |
| 366 | 20250211 | 125400 | 71110767300 | 158000 | 158000 | 158000 | 157900 | 273 |
| 367 | 20250211 | 125300 | 71067644600 | 158000 | 158100 | 158100 | 158000 | 319 |
| 368 | 20250211 | 125200 | 71017240400 | 158000 | 158000 | 158000 | 158000 | 261 |
| 369 | 20250211 | 125100 | 70976002400 | 158000 | 158000 | 158000 | 157900 | 236 |
| 370 | 20250211 | 125000 | 70938720500 | 158000 | 158000 | 158100 | 157900 | 2176 |
| 371 | 20250211 | 124900 | 70594854700 | 158100 | 158100 | 158100 | 158000 | 933 |
| 372 | 20250211 | 124800 | 70447354000 | 158200 | 158300 | 158300 | 158200 | 730 |
| 373 | 20250211 | 124700 | 70331860200 | 158300 | 158300 | 158400 | 158300 | 247 |
| 374 | 20250211 | 124600 | 70292759800 | 158300 | 158400 | 158400 | 158300 | 309 |
| 375 | 20250211 | 124500 | 70243826200 | 158300 | 158400 | 158400 | 158300 | 142 |
| 376 | 20250211 | 124400 | 70221337300 | 158300 | 158400 | 158400 | 158300 | 102 |
| 377 | 20250211 | 124300 | 70205183800 | 158300 | 158500 | 158600 | 158300 | 926 |
| 378 | 20250211 | 124200 | 70058507200 | 158500 | 158600 | 158600 | 158500 | 433 |
| 379 | 20250211 | 124100 | 69989836400 | 158600 | 158700 | 158700 | 158600 | 112 |
| 380 | 20250211 | 124000 | 69972064900 | 158700 | 158500 | 158700 | 158500 | 147 |
| 381 | 20250211 | 123900 | 69948744200 | 158500 | 158600 | 158700 | 158500 | 194 |
| 382 | 20250211 | 123800 | 69917976800 | 158600 | 158600 | 158700 | 158600 | 390 |
| 383 | 20250211 | 123700 | 69856109500 | 158600 | 158500 | 158600 | 158500 | 222 |
| 384 | 20250211 | 123600 | 69820912000 | 158500 | 158400 | 158500 | 158300 | 228 |
| 385 | 20250211 | 123500 | 69784801500 | 158400 | 158400 | 158400 | 158300 | 90 |
| 386 | 20250211 | 123400 | 69770545700 | 158400 | 158500 | 158500 | 158300 | 314 |
| 387 | 20250211 | 123300 | 69720796000 | 158500 | 158300 | 158600 | 158200 | 709 |
| 388 | 20250211 | 123200 | 69608494700 | 158300 | 158300 | 158300 | 158200 | 45 |
| 389 | 20250211 | 123100 | 69601371800 | 158200 | 158200 | 158300 | 158200 | 172 |
| 390 | 20250211 | 123000 | 69574155900 | 158300 | 158200 | 158300 | 158200 | 169 |
| 391 | 20250211 | 122900 | 69547416100 | 158200 | 158300 | 158300 | 158200 | 36 |
| 392 | 20250211 | 122800 | 69541720000 | 158300 | 158200 | 158300 | 158100 | 74 |
| 393 | 20250211 | 122700 | 69530013700 | 158200 | 158200 | 158200 | 158100 | 753 |
| 394 | 20250211 | 122600 | 69410915100 | 158100 | 158100 | 158200 | 158100 | 320 |
| 395 | 20250211 | 122500 | 69360310100 | 158200 | 158100 | 158200 | 158000 | 123 |
| 396 | 20250211 | 122400 | 69340864900 | 158100 | 158200 | 158200 | 158000 | 373 |
| 397 | 20250211 | 122300 | 69281920100 | 158100 | 158100 | 158200 | 158000 | 462 |
| 398 | 20250211 | 122200 | 69208895900 | 158100 | 158100 | 158200 | 158100 | 120 |
| 399 | 20250211 | 122100 | 69189921600 | 158100 | 158000 | 158200 | 158000 | 461 |
| 400 | 20250211 | 122000 | 69117052300 | 158000 | 157900 | 158100 | 157900 | 811 |
| 401 | 20250211 | 121900 | 68988914500 | 157900 | 157900 | 158000 | 157900 | 238 |
| 402 | 20250211 | 121800 | 68951326800 | 158000 | 158000 | 158000 | 157900 | 441 |
| 403 | 20250211 | 121700 | 68881662400 | 157900 | 158000 | 158000 | 157900 | 471 |
| 404 | 20250211 | 121600 | 68807269400 | 158100 | 158000 | 158100 | 158000 | 311 |
| 405 | 20250211 | 121500 | 68758126700 | 158000 | 158000 | 158100 | 158000 | 154 |
| 406 | 20250211 | 121400 | 68733792900 | 158000 | 158000 | 158100 | 157900 | 181 |
| 407 | 20250211 | 121300 | 68705194700 | 157900 | 158000 | 158300 | 157900 | 332 |
| 408 | 20250211 | 121200 | 68652747500 | 158000 | 158000 | 158000 | 157900 | 504 |
| 409 | 20250211 | 121100 | 68573141500 | 157900 | 158400 | 158400 | 157900 | 4219 |
| 410 | 20250211 | 121000 | 67906200400 | 158400 | 158300 | 158400 | 158300 | 199 |
| 411 | 20250211 | 120900 | 67874692900 | 158300 | 158400 | 158400 | 158300 | 411 |
| 412 | 20250211 | 120800 | 67809600500 | 158400 | 158400 | 158400 | 158300 | 153 |
| 413 | 20250211 | 120700 | 67785371700 | 158300 | 158100 | 158400 | 158100 | 576 |
| 414 | 20250211 | 120600 | 67694258000 | 158200 | 158300 | 158300 | 158100 | 103 |
| 415 | 20250211 | 120500 | 67677965100 | 158300 | 158300 | 158300 | 158200 | 162 |
| 416 | 20250211 | 120400 | 67652331700 | 158200 | 158300 | 158300 | 158100 | 509 |
| 417 | 20250211 | 120300 | 67571825900 | 158200 | 158300 | 158400 | 158200 | 149 |
| 418 | 20250211 | 120200 | 67548235200 | 158400 | 158200 | 158400 | 158200 | 274 |
| 419 | 20250211 | 120100 | 67504849700 | 158400 | 158400 | 158400 | 158200 | 267 |
| 420 | 20250211 | 120000 | 67462577100 | 158300 | 158500 | 158500 | 158300 | 79 |
| 421 | 20250211 | 115900 | 67450057800 | 158500 | 158400 | 158600 | 158200 | 221 |
| 422 | 20250211 | 115800 | 67415047400 | 158500 | 158400 | 158500 | 158300 | 155 |
| 423 | 20250211 | 115700 | 67390491600 | 158400 | 158200 | 158500 | 158200 | 199 |
| 424 | 20250211 | 115600 | 67358978200 | 158200 | 158100 | 158200 | 158000 | 281 |
| 425 | 20250211 | 115500 | 67314556400 | 158100 | 158400 | 158400 | 158100 | 338 |
| 426 | 20250211 | 115400 | 67261080300 | 158400 | 158500 | 158500 | 158300 | 300 |
| 427 | 20250211 | 115300 | 67213548500 | 158500 | 158700 | 158800 | 158400 | 783 |
| 428 | 20250211 | 115200 | 67089344800 | 158700 | 158600 | 158700 | 158500 | 708 |
| 429 | 20250211 | 115100 | 66977021300 | 158600 | 158700 | 158700 | 158500 | 215 |
| 430 | 20250211 | 115000 | 66942915300 | 158700 | 158400 | 158700 | 158400 | 561 |
| 431 | 20250211 | 114900 | 66853950800 | 158400 | 158500 | 158700 | 158400 | 350 |
| 432 | 20250211 | 114800 | 66798481900 | 158500 | 158300 | 158500 | 158300 | 472 |
| 433 | 20250211 | 114700 | 66723728900 | 158300 | 157800 | 158300 | 157800 | 904 |
| 434 | 20250211 | 114600 | 66580796900 | 157800 | 157900 | 158000 | 157700 | 1503 |
| 435 | 20250211 | 114500 | 66343652000 | 157900 | 157900 | 158000 | 157700 | 1978 |
| 436 | 20250211 | 114400 | 66031497700 | 157900 | 158000 | 158100 | 157900 | 738 |
| 437 | 20250211 | 114300 | 65914888600 | 158100 | 158000 | 158100 | 158000 | 196 |
| 438 | 20250211 | 114200 | 65883906400 | 158000 | 158200 | 158300 | 158000 | 250 |
| 439 | 20250211 | 114100 | 65844381800 | 158200 | 158200 | 158400 | 158100 | 185 |
| 440 | 20250211 | 114000 | 65815106900 | 158200 | 157900 | 158400 | 157900 | 143 |
| 441 | 20250211 | 113900 | 65792485000 | 158200 | 158000 | 158300 | 157900 | 1251 |
| 442 | 20250211 | 113800 | 65594855000 | 158000 | 157900 | 158000 | 157900 | 1230 |
| 443 | 20250211 | 113700 | 65400635800 | 157900 | 158100 | 158100 | 157900 | 1772 |
| 444 | 20250211 | 113600 | 65120696100 | 158000 | 158000 | 158100 | 158000 | 682 |
| 445 | 20250211 | 113500 | 65012933100 | 158000 | 158100 | 158100 | 158000 | 367 |
| 446 | 20250211 | 113400 | 64954926200 | 158000 | 158200 | 158200 | 158000 | 3115 |
| 447 | 20250211 | 113300 | 64462582200 | 158100 | 158200 | 158300 | 158100 | 443 |
| 448 | 20250211 | 113200 | 64392508800 | 158200 | 158300 | 158300 | 158200 | 291 |
| 449 | 20250211 | 113100 | 64346459000 | 158300 | 158300 | 158400 | 158200 | 742 |
| 450 | 20250211 | 113000 | 64229049700 | 158300 | 158300 | 158400 | 158200 | 598 |
| 451 | 20250211 | 112900 | 64134396700 | 158300 | 158400 | 158400 | 158300 | 295 |
| 452 | 20250211 | 112800 | 64087685000 | 158400 | 158400 | 158400 | 158200 | 203 |
| 453 | 20250211 | 112700 | 64055550300 | 158400 | 158400 | 158400 | 158200 | 1111 |
| 454 | 20250211 | 112600 | 63879695400 | 158500 | 158400 | 158600 | 158400 | 517 |
| 455 | 20250211 | 112500 | 63797759200 | 158400 | 158500 | 158500 | 158400 | 140 |
| 456 | 20250211 | 112400 | 63775575700 | 158500 | 158600 | 158600 | 158400 | 81 |
| 457 | 20250211 | 112300 | 63762737700 | 158500 | 158400 | 158500 | 158400 | 238 |
| 458 | 20250211 | 112200 | 63725029000 | 158400 | 158400 | 158400 | 158300 | 425 |
| 459 | 20250211 | 112100 | 63657735500 | 158400 | 158400 | 158500 | 158300 | 547 |
| 460 | 20250211 | 112000 | 63571113600 | 158400 | 158400 | 158500 | 158300 | 758 |
| 461 | 20250211 | 111900 | 63451037400 | 158400 | 158400 | 158600 | 158200 | 183 |
| 462 | 20250211 | 111800 | 63422052900 | 158400 | 158200 | 158400 | 158100 | 871 |
| 463 | 20250211 | 111700 | 63284206300 | 158300 | 158200 | 158300 | 158100 | 674 |
| 464 | 20250211 | 111600 | 63177569600 | 158200 | 158100 | 158200 | 158000 | 913 |
| 465 | 20250211 | 111500 | 63033180500 | 158100 | 158100 | 158200 | 158000 | 881 |
| 466 | 20250211 | 111400 | 62893923800 | 158100 | 158000 | 158200 | 158000 | 1262 |
| 467 | 20250211 | 111300 | 62694418000 | 158100 | 158100 | 158200 | 158000 | 1165 |
| 468 | 20250211 | 111200 | 62510260100 | 158100 | 158200 | 158200 | 158100 | 1153 |
| 469 | 20250211 | 111100 | 62327958200 | 158200 | 158200 | 158300 | 158100 | 2008 |
| 470 | 20250211 | 111000 | 62010361700 | 158200 | 158600 | 158600 | 158200 | 3614 |
| 471 | 20250211 | 110900 | 61437809000 | 158600 | 158500 | 158700 | 158500 | 582 |
| 472 | 20250211 | 110800 | 61345503100 | 158500 | 158700 | 158800 | 158500 | 892 |
| 473 | 20250211 | 110700 | 61204050500 | 158700 | 158700 | 158800 | 158600 | 751 |
| 474 | 20250211 | 110600 | 61084881600 | 158700 | 158600 | 158700 | 158600 | 1057 |
| 475 | 20250211 | 110500 | 60917196600 | 158700 | 158700 | 158800 | 158600 | 471 |
| 476 | 20250211 | 110400 | 60842446700 | 158700 | 158800 | 158800 | 158600 | 1225 |
| 477 | 20250211 | 110300 | 60648045600 | 158800 | 159000 | 159000 | 158700 | 3671 |
| 478 | 20250211 | 110200 | 60064939400 | 158900 | 159100 | 159100 | 158900 | 754 |
| 479 | 20250211 | 110100 | 59945072600 | 159000 | 159300 | 159400 | 159000 | 4036 |
| 480 | 20250211 | 110000 | 59302789700 | 159300 | 159300 | 159400 | 159300 | 544 |
| 481 | 20250211 | 105900 | 59216107200 | 159300 | 159400 | 159500 | 159300 | 449 |
| 482 | 20250211 | 105800 | 59144555000 | 159400 | 159300 | 159500 | 159200 | 203 |
| 483 | 20250211 | 105700 | 59112208300 | 159300 | 159200 | 159300 | 159200 | 584 |
| 484 | 20250211 | 105600 | 59019203900 | 159300 | 159300 | 159300 | 159200 | 683 |
| 485 | 20250211 | 105500 | 58910450100 | 159200 | 159500 | 159500 | 159200 | 1463 |
| 486 | 20250211 | 105400 | 58677342900 | 159500 | 159500 | 160000 | 159500 | 325 |
| 487 | 20250211 | 105300 | 58625421500 | 159500 | 159700 | 159900 | 159400 | 375 |
| 488 | 20250211 | 105200 | 58565594700 | 159600 | 160000 | 160000 | 159600 | 351 |
| 489 | 20250211 | 105100 | 58509471200 | 159900 | 160000 | 160000 | 159800 | 656 |
| 490 | 20250211 | 105000 | 58404526900 | 160000 | 159700 | 160000 | 159700 | 775 |
| 491 | 20250211 | 104900 | 58280599100 | 159800 | 159600 | 159800 | 159400 | 1427 |
| 492 | 20250211 | 104800 | 58052824700 | 159500 | 159600 | 159600 | 159400 | 344 |
| 493 | 20250211 | 104700 | 57997949100 | 159600 | 159500 | 159700 | 159500 | 173 |
| 494 | 20250211 | 104600 | 57970346800 | 159500 | 159400 | 159500 | 159400 | 665 |
| 495 | 20250211 | 104500 | 57864338700 | 159500 | 159600 | 159600 | 159400 | 655 |
| 496 | 20250211 | 104400 | 57759875300 | 159500 | 160000 | 160000 | 159500 | 1226 |
| 497 | 20250211 | 104300 | 57563984700 | 160000 | 159900 | 160000 | 159800 | 1034 |
| 498 | 20250211 | 104200 | 57398602600 | 159900 | 159900 | 160000 | 159800 | 531 |
| 499 | 20250211 | 104100 | 57313698400 | 159900 | 159900 | 159900 | 159800 | 366 |
| 500 | 20250211 | 104000 | 57255181500 | 159900 | 159800 | 159900 | 159700 | 267 |
| 501 | 20250211 | 103900 | 57212520200 | 159800 | 159900 | 160000 | 159700 | 572 |
| 502 | 20250211 | 103800 | 57121105700 | 159900 | 159700 | 160000 | 159400 | 279 |
| 503 | 20250211 | 103700 | 57076531300 | 159600 | 159600 | 160100 | 159300 | 2470 |
| 504 | 20250211 | 103600 | 56681957500 | 159600 | 159400 | 159700 | 159300 | 969 |
| 505 | 20250211 | 103500 | 56527427800 | 159300 | 159300 | 159400 | 159200 | 266 |
| 506 | 20250211 | 103400 | 56485054300 | 159200 | 159200 | 159400 | 159200 | 822 |
| 507 | 20250211 | 103300 | 56354142200 | 159200 | 159300 | 159400 | 159200 | 309 |
| 508 | 20250211 | 103200 | 56304914500 | 159400 | 159500 | 159500 | 159300 | 510 |
| 509 | 20250211 | 103100 | 56223622300 | 159400 | 159400 | 159500 | 159300 | 188 |
| 510 | 20250211 | 103000 | 56193655600 | 159400 | 159400 | 159500 | 159200 | 1752 |
| 511 | 20250211 | 102900 | 55914584600 | 159500 | 159300 | 159500 | 159300 | 846 |
| 512 | 20250211 | 102800 | 55779704500 | 159400 | 159400 | 159500 | 159300 | 252 |
| 513 | 20250211 | 102700 | 55739533600 | 159500 | 159500 | 159600 | 159400 | 751 |
| 514 | 20250211 | 102600 | 55619771400 | 159500 | 159500 | 159600 | 159400 | 244 |
| 515 | 20250211 | 102500 | 55580856200 | 159500 | 159600 | 159600 | 159400 | 499 |
| 516 | 20250211 | 102400 | 55501266900 | 159700 | 159600 | 159700 | 159500 | 580 |
| 517 | 20250211 | 102300 | 55408717000 | 159600 | 159400 | 159800 | 159400 | 333 |
| 518 | 20250211 | 102200 | 55355577200 | 159400 | 159700 | 159700 | 159300 | 302 |
| 519 | 20250211 | 102100 | 55307422100 | 159500 | 159800 | 159800 | 159400 | 1022 |
| 520 | 20250211 | 102000 | 55144390400 | 159800 | 159800 | 160000 | 159700 | 351 |
| 521 | 20250211 | 101900 | 55088271100 | 159800 | 159700 | 160000 | 159600 | 723 |
| 522 | 20250211 | 101800 | 54972754900 | 159600 | 159700 | 159700 | 159500 | 308 |
| 523 | 20250211 | 101700 | 54923586800 | 159600 | 159700 | 159700 | 159500 | 798 |
| 524 | 20250211 | 101600 | 54796260300 | 159700 | 159800 | 159900 | 159700 | 1210 |
| 525 | 20250211 | 101500 | 54602922500 | 159900 | 160000 | 160000 | 159900 | 489 |
| 526 | 20250211 | 101400 | 54524717300 | 160000 | 159900 | 160100 | 159900 | 670 |
| 527 | 20250211 | 101300 | 54417532000 | 160000 | 160000 | 160100 | 159800 | 767 |
| 528 | 20250211 | 101200 | 54294883100 | 160000 | 160200 | 160200 | 160000 | 523 |
| 529 | 20250211 | 101100 | 54211137600 | 160200 | 160100 | 160200 | 160000 | 544 |
| 530 | 20250211 | 101000 | 54124045100 | 160100 | 159800 | 160200 | 159700 | 755 |
| 531 | 20250211 | 100900 | 54003270000 | 159800 | 160200 | 160300 | 159700 | 1825 |
| 532 | 20250211 | 100800 | 53711193600 | 160300 | 160100 | 160300 | 160100 | 1065 |
| 533 | 20250211 | 100700 | 53540548400 | 160100 | 159500 | 160100 | 159500 | 1876 |
| 534 | 20250211 | 100600 | 53240687700 | 159500 | 159100 | 159700 | 159000 | 645 |
| 535 | 20250211 | 100500 | 53137846600 | 159500 | 159100 | 159500 | 159000 | 661 |
| 536 | 20250211 | 100400 | 53032648500 | 159200 | 159100 | 159200 | 159100 | 562 |
| 537 | 20250211 | 100300 | 52943198800 | 159100 | 159000 | 159100 | 159000 | 848 |
| 538 | 20250211 | 100200 | 52808342400 | 159000 | 159100 | 159100 | 158900 | 1917 |
| 539 | 20250211 | 100100 | 52503545800 | 159100 | 159100 | 159100 | 159000 | 1121 |
| 540 | 20250211 | 100000 | 52325269000 | 159200 | 159400 | 159500 | 159000 | 4401 |
| 541 | 20250211 | 095900 | 51624734100 | 159500 | 159400 | 159500 | 159300 | 473 |
| 542 | 20250211 | 095800 | 51549348900 | 159400 | 159500 | 159500 | 159200 | 1174 |
| 543 | 20250211 | 095700 | 51362249700 | 159400 | 159600 | 159900 | 159400 | 980 |
| 544 | 20250211 | 095600 | 51205759300 | 159500 | 159400 | 159700 | 159200 | 1062 |
| 545 | 20250211 | 095500 | 51036378500 | 159400 | 159300 | 159500 | 159200 | 839 |
| 546 | 20250211 | 095400 | 50902682400 | 159300 | 159200 | 159400 | 159200 | 1624 |
| 547 | 20250211 | 095300 | 50644061900 | 159200 | 159300 | 159300 | 159200 | 574 |
| 548 | 20250211 | 095200 | 50552656000 | 159200 | 159400 | 159500 | 159200 | 945 |
| 549 | 20250211 | 095100 | 50402099000 | 159400 | 159300 | 159500 | 159300 | 959 |
| 550 | 20250211 | 095000 | 50249285300 | 159300 | 159600 | 159600 | 159200 | 1555 |
| 551 | 20250211 | 094900 | 50001491300 | 159800 | 159800 | 159900 | 159500 | 992 |
| 552 | 20250211 | 094800 | 49843146000 | 159700 | 159600 | 159900 | 159600 | 519 |
| 553 | 20250211 | 094700 | 49760285200 | 159600 | 159400 | 159900 | 159200 | 1921 |
| 554 | 20250211 | 094600 | 49454055600 | 159300 | 159900 | 159900 | 159300 | 2880 |
| 555 | 20250211 | 094500 | 48994473900 | 159800 | 160300 | 160300 | 159800 | 4283 |
| 556 | 20250211 | 094400 | 48309016800 | 160300 | 160200 | 160500 | 160200 | 835 |
| 557 | 20250211 | 094300 | 48175176700 | 160200 | 160000 | 160300 | 159900 | 1220 |
| 558 | 20250211 | 094200 | 47979852100 | 160100 | 160000 | 160100 | 159800 | 1576 |
| 559 | 20250211 | 094100 | 47727727900 | 159900 | 159500 | 160100 | 159500 | 1462 |
| 560 | 20250211 | 094000 | 47494269300 | 159500 | 160100 | 160200 | 159500 | 2594 |
| 561 | 20250211 | 093900 | 47079746500 | 160100 | 159600 | 160300 | 159600 | 2152 |
| 562 | 20250211 | 093800 | 46735573800 | 159600 | 159700 | 159700 | 158600 | 11562 |
| 563 | 20250211 | 093700 | 44895684500 | 159600 | 160500 | 160500 | 159600 | 4610 |
| 564 | 20250211 | 093600 | 44159044700 | 160300 | 160400 | 160800 | 160000 | 2531 |
| 565 | 20250211 | 093500 | 43753275000 | 160500 | 160700 | 160900 | 160300 | 1973 |
| 566 | 20250211 | 093400 | 43436433000 | 160600 | 160300 | 160700 | 160300 | 2397 |
| 567 | 20250211 | 093300 | 43051924600 | 160300 | 159900 | 160300 | 159800 | 2695 |
| 568 | 20250211 | 093200 | 42620562900 | 159900 | 160200 | 160200 | 159800 | 2205 |
| 569 | 20250211 | 093100 | 42267974600 | 159800 | 160400 | 160400 | 159700 | 5410 |
| 570 | 20250211 | 093000 | 41401857500 | 160400 | 160400 | 160600 | 160200 | 3113 |
| 571 | 20250211 | 092900 | 40902677400 | 160400 | 160500 | 160500 | 160300 | 2936 |
| 572 | 20250211 | 092800 | 40431803600 | 160500 | 160200 | 160700 | 160100 | 2152 |
| 573 | 20250211 | 092700 | 40086709700 | 160200 | 161200 | 161200 | 160000 | 15975 |
| 574 | 20250211 | 092600 | 37520872200 | 161200 | 162000 | 162000 | 161200 | 5307 |
| 575 | 20250211 | 092500 | 36663639400 | 161900 | 161800 | 162100 | 161700 | 5687 |
| 576 | 20250211 | 092400 | 35743199200 | 161800 | 161600 | 161800 | 161200 | 3991 |
| 577 | 20250211 | 092300 | 35098447200 | 161600 | 162300 | 162500 | 161100 | 7916 |
| 578 | 20250211 | 092200 | 33819581000 | 162300 | 162000 | 162600 | 161900 | 4440 |
| 579 | 20250211 | 092100 | 33099220000 | 162000 | 161300 | 162000 | 161200 | 5079 |
| 580 | 20250211 | 092000 | 32278501700 | 161200 | 163100 | 163200 | 161200 | 12111 |
| 581 | 20250211 | 091900 | 30314849300 | 163100 | 162700 | 163200 | 162600 | 11946 |
| 582 | 20250211 | 091800 | 28369239800 | 162700 | 163500 | 163800 | 162700 | 11623 |
| 583 | 20250211 | 091700 | 26471114900 | 163500 | 163700 | 163900 | 163100 | 18962 |
| 584 | 20250211 | 091600 | 23368826200 | 163700 | 162600 | 164300 | 162400 | 30871 |
| 585 | 20250211 | 091500 | 18314948300 | 162600 | 161500 | 162700 | 161400 | 21420 |
| 586 | 20250211 | 091400 | 14845444700 | 161500 | 161200 | 161500 | 160700 | 5269 |
| 587 | 20250211 | 091300 | 13995909700 | 161200 | 162000 | 162000 | 161200 | 12673 |
| 588 | 20250211 | 091200 | 11947402000 | 162000 | 161200 | 162000 | 161100 | 12489 |
| 589 | 20250211 | 091100 | 9929321700 | 161100 | 161000 | 161400 | 160700 | 8728 |
| 590 | 20250211 | 091000 | 8523040900 | 161000 | 160200 | 161100 | 160100 | 9482 |
| 591 | 20250211 | 090900 | 6999725000 | 160200 | 159500 | 160200 | 159500 | 4704 |
| 592 | 20250211 | 090800 | 6247938800 | 159500 | 159100 | 159600 | 159100 | 1972 |
| 593 | 20250211 | 090700 | 5933676800 | 159200 | 159100 | 159200 | 159100 | 2340 |
| 594 | 20250211 | 090600 | 5561237900 | 159200 | 159200 | 159300 | 159100 | 2364 |
| 595 | 20250211 | 090500 | 5184941700 | 159200 | 159300 | 159500 | 159000 | 2215 |
| 596 | 20250211 | 090400 | 4832242100 | 159500 | 158900 | 159800 | 158800 | 7031 |
| 597 | 20250211 | 090300 | 3711588600 | 159000 | 158900 | 159100 | 158600 | 4067 |
| 598 | 20250211 | 090200 | 3065452000 | 158700 | 158300 | 159000 | 158300 | 2853 |
| 599 | 20250211 | 090100 | 2612755800 | 158300 | 157900 | 158700 | 157800 | 3383 |
| 600 | 20250211 | 090000 | 2077665600 | 158100 | 158900 | 159200 | 157600 | 11975 |