37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 192700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 18610 |
| 3 | 20250205 | 192600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 4 | 20250205 | 192500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 5 | 20250205 | 192400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 6 | 20250205 | 192300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 7 | 20250205 | 192200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 8 | 20250205 | 192100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 9 | 20250205 | 192000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 10 | 20250205 | 191900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 11 | 20250205 | 191800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 12 | 20250205 | 191700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 13 | 20250205 | 191600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 14 | 20250205 | 191500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 15 | 20250205 | 191400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 16 | 20250205 | 191300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 17 | 20250205 | 191200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 18 | 20250205 | 191100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 19 | 20250205 | 191000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 20 | 20250205 | 190900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 21 | 20250205 | 190800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 22 | 20250205 | 190700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 23 | 20250205 | 190600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 24 | 20250205 | 190500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 25 | 20250205 | 190400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 26 | 20250205 | 190300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 27 | 20250205 | 190200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 28 | 20250205 | 190100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 29 | 20250205 | 190000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 30 | 20250205 | 185900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 31 | 20250205 | 185800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 32 | 20250205 | 185700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 18610 |
| 33 | 20250205 | 185600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 34 | 20250205 | 185500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 35 | 20250205 | 185400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 36 | 20250205 | 185300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 37 | 20250205 | 185200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 38 | 20250205 | 185100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 39 | 20250205 | 185000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 40 | 20250205 | 184900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 41 | 20250205 | 184800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 42 | 20250205 | 184700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 43 | 20250205 | 184600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 44 | 20250205 | 184500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 45 | 20250205 | 184400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 46 | 20250205 | 184300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 47 | 20250205 | 184200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 48 | 20250205 | 184100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 49 | 20250205 | 184000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 50 | 20250205 | 183900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 51 | 20250205 | 183800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 52 | 20250205 | 183700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 53 | 20250205 | 183600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 54 | 20250205 | 183500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 55 | 20250205 | 183400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 56 | 20250205 | 183300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 57 | 20250205 | 183200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 58 | 20250205 | 183100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 59 | 20250205 | 183000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 60 | 20250205 | 182900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 61 | 20250205 | 182800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 62 | 20250205 | 182700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 18610 |
| 63 | 20250205 | 182600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 64 | 20250205 | 182500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 65 | 20250205 | 182400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 66 | 20250205 | 182300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 67 | 20250205 | 182200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 68 | 20250205 | 182100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 69 | 20250205 | 182000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 70 | 20250205 | 181900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 71 | 20250205 | 181800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 72 | 20250205 | 181700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 73 | 20250205 | 181600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 74 | 20250205 | 181500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 75 | 20250205 | 181400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 76 | 20250205 | 181300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 77 | 20250205 | 181200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 78 | 20250205 | 181100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 79 | 20250205 | 181000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 80 | 20250205 | 180900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 81 | 20250205 | 180800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 82 | 20250205 | 180700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 83 | 20250205 | 180600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 84 | 20250205 | 180500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 85 | 20250205 | 180400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 86 | 20250205 | 180300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 87 | 20250205 | 180200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 88 | 20250205 | 180100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 89 | 20250205 | 180000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 90 | 20250205 | 175900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 91 | 20250205 | 175800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 92 | 20250205 | 175700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 18610 |
| 93 | 20250205 | 175600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 94 | 20250205 | 175500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 95 | 20250205 | 175400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 96 | 20250205 | 175300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 97 | 20250205 | 175200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 98 | 20250205 | 175100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 99 | 20250205 | 175000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 100 | 20250205 | 174900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 101 | 20250205 | 174800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 102 | 20250205 | 174700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 103 | 20250205 | 174600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 104 | 20250205 | 174500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 105 | 20250205 | 174400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 106 | 20250205 | 174300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 107 | 20250205 | 174200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 108 | 20250205 | 174100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 109 | 20250205 | 174000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 110 | 20250205 | 173900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 111 | 20250205 | 173800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 112 | 20250205 | 173700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 113 | 20250205 | 173600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 114 | 20250205 | 173500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 115 | 20250205 | 173400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 116 | 20250205 | 173300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 117 | 20250205 | 173200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 118 | 20250205 | 173100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 119 | 20250205 | 173000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 120 | 20250205 | 172900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 121 | 20250205 | 172800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 122 | 20250205 | 172700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 18610 |
| 123 | 20250205 | 172600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 124 | 20250205 | 172500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 125 | 20250205 | 172400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 126 | 20250205 | 172300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 127 | 20250205 | 172200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 128 | 20250205 | 172100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 129 | 20250205 | 172000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 130 | 20250205 | 171900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 131 | 20250205 | 171800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 132 | 20250205 | 171700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 133 | 20250205 | 171600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 134 | 20250205 | 171500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 135 | 20250205 | 171400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 136 | 20250205 | 171300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 137 | 20250205 | 171200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 138 | 20250205 | 171100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 139 | 20250205 | 171000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 140 | 20250205 | 170900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 141 | 20250205 | 170800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 142 | 20250205 | 170700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 143 | 20250205 | 170600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 144 | 20250205 | 170500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 145 | 20250205 | 170400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 146 | 20250205 | 170300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 147 | 20250205 | 170200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 148 | 20250205 | 170100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 149 | 20250205 | 170000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 150 | 20250205 | 165900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 151 | 20250205 | 165800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 152 | 20250205 | 165700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 18610 |
| 153 | 20250205 | 165600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 154 | 20250205 | 165500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 155 | 20250205 | 165400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 156 | 20250205 | 165300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 157 | 20250205 | 165200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 158 | 20250205 | 165100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 159 | 20250205 | 165000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 160 | 20250205 | 164900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 161 | 20250205 | 164800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 162 | 20250205 | 164700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 163 | 20250205 | 164600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 164 | 20250205 | 164500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 165 | 20250205 | 164400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 166 | 20250205 | 164300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 167 | 20250205 | 164200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 168 | 20250205 | 164100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 169 | 20250205 | 164000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 170 | 20250205 | 163900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 171 | 20250205 | 163800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 172 | 20250205 | 163700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 173 | 20250205 | 163600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 174 | 20250205 | 163500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 175 | 20250205 | 163400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 176 | 20250205 | 163300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 177 | 20250205 | 163200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 178 | 20250205 | 163100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 179 | 20250205 | 163000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 180 | 20250205 | 162900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 181 | 20250205 | 162800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 182 | 20250205 | 162700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 18610 |
| 183 | 20250205 | 162600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 184 | 20250205 | 162500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 185 | 20250205 | 162400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 186 | 20250205 | 162300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 187 | 20250205 | 162200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 188 | 20250205 | 162100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 189 | 20250205 | 162000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 190 | 20250205 | 161900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 191 | 20250205 | 161800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 192 | 20250205 | 161700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 193 | 20250205 | 161600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 194 | 20250205 | 161500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 195 | 20250205 | 161400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 196 | 20250205 | 161300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 197 | 20250205 | 161200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 198 | 20250205 | 161100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 199 | 20250205 | 161000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 200 | 20250205 | 160900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 201 | 20250205 | 160800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 202 | 20250205 | 160700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 203 | 20250205 | 160600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 204 | 20250205 | 160500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 205 | 20250205 | 160400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 206 | 20250205 | 160300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 207 | 20250205 | 160200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 208 | 20250205 | 160100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 209 | 20250205 | 160000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 210 | 20250205 | 155900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 211 | 20250205 | 155800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 212 | 20250205 | 155700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 18610 |
| 213 | 20250205 | 155600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 214 | 20250205 | 155500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 215 | 20250205 | 155400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 216 | 20250205 | 155300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 217 | 20250205 | 155200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 218 | 20250205 | 155100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 219 | 20250205 | 155000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 220 | 20250205 | 154900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 221 | 20250205 | 154800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 222 | 20250205 | 154700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 223 | 20250205 | 154600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 224 | 20250205 | 154500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 225 | 20250205 | 154400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 226 | 20250205 | 154300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 227 | 20250205 | 154200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 228 | 20250205 | 154100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 229 | 20250205 | 154000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 230 | 20250205 | 153900 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 231 | 20250205 | 153800 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 232 | 20250205 | 153700 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 233 | 20250205 | 153600 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 234 | 20250205 | 153500 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 235 | 20250205 | 153400 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 236 | 20250205 | 153300 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 237 | 20250205 | 153200 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 238 | 20250205 | 153100 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 0 |
| 239 | 20250205 | 153000 | 83783516400 | 109000 | 109000 | 109000 | 109000 | 18610 |
| 240 | 20250205 | 152900 | 81755026400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 241 | 20250205 | 152800 | 81755026400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 242 | 20250205 | 152700 | 81755026400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 243 | 20250205 | 152600 | 81755026400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 244 | 20250205 | 152500 | 81755026400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 245 | 20250205 | 152400 | 81755026400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 246 | 20250205 | 152300 | 81755026400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 247 | 20250205 | 152200 | 81755026400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 248 | 20250205 | 152100 | 81755026400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 249 | 20250205 | 152000 | 81755026400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 250 | 20250205 | 151900 | 81755026400 | 109200 | 109400 | 109400 | 109200 | 6614 |
| 251 | 20250205 | 151800 | 81032177700 | 109300 | 109400 | 109400 | 109300 | 2634 |
| 252 | 20250205 | 151700 | 80744248000 | 109400 | 109400 | 109400 | 109300 | 2206 |
| 253 | 20250205 | 151600 | 80503060500 | 109400 | 109400 | 109400 | 109300 | 790 |
| 254 | 20250205 | 151500 | 80416659300 | 109300 | 109400 | 109400 | 109300 | 1161 |
| 255 | 20250205 | 151400 | 80289674500 | 109400 | 109400 | 109400 | 109300 | 406 |
| 256 | 20250205 | 151300 | 80245259400 | 109400 | 109400 | 109500 | 109300 | 3279 |
| 257 | 20250205 | 151200 | 79886543700 | 109400 | 109400 | 109400 | 109300 | 742 |
| 258 | 20250205 | 151100 | 79805374500 | 109400 | 109300 | 109400 | 109200 | 1721 |
| 259 | 20250205 | 151000 | 79617221600 | 109300 | 109200 | 109300 | 109200 | 918 |
| 260 | 20250205 | 150900 | 79516905700 | 109300 | 109200 | 109300 | 109200 | 1114 |
| 261 | 20250205 | 150800 | 79395159900 | 109300 | 109200 | 109300 | 109200 | 448 |
| 262 | 20250205 | 150700 | 79346208400 | 109200 | 109100 | 109200 | 109000 | 2006 |
| 263 | 20250205 | 150600 | 79127197600 | 109100 | 108900 | 109100 | 108900 | 1195 |
| 264 | 20250205 | 150500 | 78996865300 | 109000 | 108900 | 109000 | 108800 | 4697 |
| 265 | 20250205 | 150400 | 78485079000 | 108800 | 108800 | 108900 | 108800 | 598 |
| 266 | 20250205 | 150300 | 78420010800 | 108900 | 108800 | 108900 | 108800 | 1047 |
| 267 | 20250205 | 150200 | 78306089500 | 108800 | 108900 | 108900 | 108800 | 645 |
| 268 | 20250205 | 150100 | 78235900300 | 108900 | 108900 | 108900 | 108800 | 4334 |
| 269 | 20250205 | 150000 | 77763991900 | 108900 | 109100 | 109100 | 108900 | 2484 |
| 270 | 20250205 | 145900 | 77493367600 | 109000 | 109100 | 109200 | 109000 | 3415 |
| 271 | 20250205 | 145800 | 77120924900 | 109100 | 109300 | 109300 | 109100 | 3004 |
| 272 | 20250205 | 145700 | 76792996600 | 109300 | 109300 | 109300 | 109200 | 659 |
| 273 | 20250205 | 145600 | 76721031100 | 109300 | 109300 | 109400 | 109200 | 2670 |
| 274 | 20250205 | 145500 | 76429240200 | 109300 | 109300 | 109400 | 109300 | 1029 |
| 275 | 20250205 | 145400 | 76316769900 | 109400 | 109500 | 109500 | 109300 | 1782 |
| 276 | 20250205 | 145300 | 76121819600 | 109400 | 109500 | 109500 | 109400 | 494 |
| 277 | 20250205 | 145200 | 76067759900 | 109500 | 109500 | 109500 | 109400 | 1485 |
| 278 | 20250205 | 145100 | 75905219500 | 109500 | 109500 | 109500 | 109400 | 574 |
| 279 | 20250205 | 145000 | 75842411500 | 109500 | 109600 | 109600 | 109400 | 1365 |
| 280 | 20250205 | 144900 | 75692921000 | 109600 | 109700 | 109800 | 109500 | 3757 |
| 281 | 20250205 | 144800 | 75280946700 | 109700 | 109800 | 109800 | 109700 | 617 |
| 282 | 20250205 | 144700 | 75213247700 | 109800 | 109800 | 109800 | 109700 | 220 |
| 283 | 20250205 | 144600 | 75189097600 | 109700 | 109800 | 109800 | 109700 | 985 |
| 284 | 20250205 | 144500 | 75080969100 | 109800 | 109700 | 109800 | 109700 | 1094 |
| 285 | 20250205 | 144400 | 74960876900 | 109700 | 109800 | 109800 | 109700 | 477 |
| 286 | 20250205 | 144300 | 74908519600 | 109800 | 109700 | 109800 | 109600 | 879 |
| 287 | 20250205 | 144200 | 74812087000 | 109700 | 109700 | 109700 | 109600 | 330 |
| 288 | 20250205 | 144100 | 74775890100 | 109700 | 109500 | 109700 | 109500 | 762 |
| 289 | 20250205 | 144000 | 74692360400 | 109500 | 109600 | 109600 | 109500 | 438 |
| 290 | 20250205 | 143900 | 74644358200 | 109600 | 109400 | 109600 | 109400 | 1050 |
| 291 | 20250205 | 143800 | 74529387400 | 109400 | 109600 | 109600 | 109400 | 2059 |
| 292 | 20250205 | 143700 | 74303992500 | 109600 | 109600 | 109600 | 109500 | 1160 |
| 293 | 20250205 | 143600 | 74176894900 | 109600 | 109400 | 109600 | 109400 | 657 |
| 294 | 20250205 | 143500 | 74104951200 | 109400 | 109300 | 109500 | 109300 | 1831 |
| 295 | 20250205 | 143400 | 73904635500 | 109300 | 109500 | 109500 | 109300 | 1601 |
| 296 | 20250205 | 143300 | 73729522200 | 109400 | 109600 | 109600 | 109300 | 3959 |
| 297 | 20250205 | 143200 | 73296364100 | 109600 | 109600 | 109700 | 109600 | 591 |
| 298 | 20250205 | 143100 | 73231580100 | 109600 | 109600 | 109700 | 109400 | 2203 |
| 299 | 20250205 | 143000 | 72990176900 | 109600 | 109700 | 109700 | 109400 | 2121 |
| 300 | 20250205 | 142900 | 72757723700 | 109800 | 109900 | 110000 | 109500 | 1890 |
| 301 | 20250205 | 142800 | 72550350700 | 109900 | 110000 | 110000 | 109800 | 4611 |
| 302 | 20250205 | 142700 | 72043641600 | 110000 | 110000 | 110100 | 109900 | 1397 |
| 303 | 20250205 | 142600 | 71889977800 | 110000 | 109900 | 110100 | 109900 | 2805 |
| 304 | 20250205 | 142500 | 71581456700 | 109900 | 110200 | 110300 | 109900 | 4817 |
| 305 | 20250205 | 142400 | 71051322100 | 110200 | 110100 | 110200 | 110000 | 1426 |
| 306 | 20250205 | 142300 | 70894324800 | 110200 | 110300 | 110300 | 110100 | 1404 |
| 307 | 20250205 | 142200 | 70739656500 | 110300 | 110400 | 110400 | 110200 | 2486 |
| 308 | 20250205 | 142100 | 70465411400 | 110400 | 110000 | 110500 | 109900 | 14243 |
| 309 | 20250205 | 142000 | 68894922600 | 109900 | 109900 | 110000 | 109800 | 3944 |
| 310 | 20250205 | 141900 | 68461334300 | 109900 | 109800 | 109900 | 109700 | 3772 |
| 311 | 20250205 | 141800 | 68047110900 | 109800 | 109600 | 109800 | 109500 | 4404 |
| 312 | 20250205 | 141700 | 67564107100 | 109500 | 109500 | 109600 | 109400 | 3904 |
| 313 | 20250205 | 141600 | 67136528500 | 109500 | 109200 | 109500 | 109200 | 2143 |
| 314 | 20250205 | 141500 | 66902107600 | 109400 | 109200 | 109400 | 109200 | 1050 |
| 315 | 20250205 | 141400 | 66787357600 | 109200 | 109300 | 109300 | 109200 | 1349 |
| 316 | 20250205 | 141300 | 66639914300 | 109300 | 109300 | 109400 | 109200 | 2501 |
| 317 | 20250205 | 141200 | 66366544900 | 109200 | 109100 | 109300 | 109000 | 2023 |
| 318 | 20250205 | 141100 | 66145730900 | 109000 | 109000 | 109100 | 109000 | 439 |
| 319 | 20250205 | 141000 | 66097877300 | 109000 | 109100 | 109100 | 108900 | 1499 |
| 320 | 20250205 | 140900 | 65934509300 | 109000 | 108900 | 109100 | 108900 | 1539 |
| 321 | 20250205 | 140800 | 65766773200 | 108900 | 108900 | 109000 | 108900 | 526 |
| 322 | 20250205 | 140700 | 65709480500 | 108900 | 109000 | 109000 | 108900 | 316 |
| 323 | 20250205 | 140600 | 65675052000 | 108900 | 109000 | 109100 | 108900 | 1864 |
| 324 | 20250205 | 140500 | 65471944100 | 109000 | 109100 | 109200 | 109000 | 2464 |
| 325 | 20250205 | 140400 | 65203234300 | 109200 | 109200 | 109200 | 109100 | 358 |
| 326 | 20250205 | 140300 | 65164153800 | 109200 | 109100 | 109200 | 109000 | 3015 |
| 327 | 20250205 | 140200 | 64835212300 | 109000 | 109000 | 109100 | 109000 | 240 |
| 328 | 20250205 | 140100 | 64809033400 | 109100 | 108900 | 109100 | 108900 | 1284 |
| 329 | 20250205 | 140000 | 64669075300 | 109000 | 108900 | 109000 | 108900 | 297 |
| 330 | 20250205 | 135900 | 64636712700 | 108900 | 108900 | 109000 | 108900 | 387 |
| 331 | 20250205 | 135800 | 64594553900 | 108900 | 108900 | 109000 | 108900 | 552 |
| 332 | 20250205 | 135700 | 64534412700 | 108900 | 109000 | 109000 | 108900 | 309 |
| 333 | 20250205 | 135600 | 64500742400 | 108900 | 108900 | 109000 | 108900 | 430 |
| 334 | 20250205 | 135500 | 64453912800 | 109000 | 108900 | 109000 | 108900 | 198 |
| 335 | 20250205 | 135400 | 64432345600 | 109000 | 108900 | 109000 | 108900 | 460 |
| 336 | 20250205 | 135300 | 64382223200 | 108900 | 108900 | 109000 | 108900 | 425 |
| 337 | 20250205 | 135200 | 64335936900 | 108900 | 108900 | 109000 | 108900 | 319 |
| 338 | 20250205 | 135100 | 64301196800 | 109000 | 108900 | 109000 | 108900 | 215 |
| 339 | 20250205 | 135000 | 64277773500 | 108900 | 109000 | 109100 | 108900 | 2667 |
| 340 | 20250205 | 134900 | 63987209800 | 109000 | 108900 | 109100 | 108900 | 710 |
| 341 | 20250205 | 134800 | 63909811700 | 109000 | 108900 | 109000 | 108900 | 502 |
| 342 | 20250205 | 134700 | 63855106700 | 109000 | 108800 | 109000 | 108800 | 866 |
| 343 | 20250205 | 134600 | 63760839000 | 108800 | 108900 | 108900 | 108800 | 1203 |
| 344 | 20250205 | 134500 | 63629861600 | 108900 | 109100 | 109100 | 108900 | 2062 |
| 345 | 20250205 | 134400 | 63405178200 | 109100 | 109000 | 109100 | 109000 | 385 |
| 346 | 20250205 | 134300 | 63363203000 | 109000 | 109000 | 109100 | 109000 | 286 |
| 347 | 20250205 | 134200 | 63332020000 | 109000 | 109100 | 109100 | 109000 | 607 |
| 348 | 20250205 | 134100 | 63265854800 | 109100 | 109200 | 109200 | 109000 | 1734 |
| 349 | 20250205 | 134000 | 63076745500 | 109200 | 109300 | 109300 | 109100 | 2128 |
| 350 | 20250205 | 133900 | 62844388600 | 109300 | 109400 | 109500 | 109200 | 5308 |
| 351 | 20250205 | 133800 | 62263713700 | 109500 | 109500 | 109500 | 109400 | 1314 |
| 352 | 20250205 | 133700 | 62119840300 | 109400 | 109400 | 109600 | 109400 | 1735 |
| 353 | 20250205 | 133600 | 61929938900 | 109400 | 109500 | 109600 | 109400 | 2070 |
| 354 | 20250205 | 133500 | 61703246000 | 109600 | 109500 | 109600 | 109400 | 2490 |
| 355 | 20250205 | 133400 | 61430551900 | 109400 | 109500 | 109500 | 109400 | 508 |
| 356 | 20250205 | 133300 | 61374936100 | 109500 | 109500 | 109500 | 109200 | 9602 |
| 357 | 20250205 | 133200 | 60324491200 | 109400 | 109500 | 109500 | 109300 | 2706 |
| 358 | 20250205 | 133100 | 60028469900 | 109500 | 109300 | 109500 | 109200 | 2714 |
| 359 | 20250205 | 133000 | 59731663700 | 109300 | 109100 | 109300 | 109000 | 2485 |
| 360 | 20250205 | 132900 | 59460430400 | 109100 | 108900 | 109100 | 108800 | 5478 |
| 361 | 20250205 | 132800 | 58863338300 | 108800 | 108800 | 108900 | 108700 | 1871 |
| 362 | 20250205 | 132700 | 58659732300 | 108700 | 108800 | 108800 | 108700 | 668 |
| 363 | 20250205 | 132600 | 58587082700 | 108800 | 108700 | 108800 | 108600 | 1067 |
| 364 | 20250205 | 132500 | 58471079800 | 108700 | 108700 | 108800 | 108600 | 564 |
| 365 | 20250205 | 132400 | 58409774400 | 108800 | 108800 | 108800 | 108700 | 943 |
| 366 | 20250205 | 132300 | 58307264800 | 108800 | 108700 | 108800 | 108700 | 181 |
| 367 | 20250205 | 132200 | 58287588400 | 108700 | 108800 | 108900 | 108700 | 389 |
| 368 | 20250205 | 132100 | 58245265700 | 108800 | 108900 | 108900 | 108800 | 1961 |
| 369 | 20250205 | 132000 | 58031906200 | 108800 | 108900 | 108900 | 108800 | 427 |
| 370 | 20250205 | 131900 | 57985434400 | 108900 | 108800 | 108900 | 108800 | 908 |
| 371 | 20250205 | 131800 | 57886597200 | 108800 | 108900 | 108900 | 108800 | 1118 |
| 372 | 20250205 | 131700 | 57764850500 | 108900 | 108900 | 108900 | 108800 | 345 |
| 373 | 20250205 | 131600 | 57727289800 | 108800 | 108900 | 108900 | 108800 | 1149 |
| 374 | 20250205 | 131500 | 57602222000 | 108900 | 108800 | 108900 | 108700 | 1942 |
| 375 | 20250205 | 131400 | 57390884700 | 108800 | 108800 | 108800 | 108700 | 337 |
| 376 | 20250205 | 131300 | 57354222700 | 108700 | 108700 | 108800 | 108600 | 3190 |
| 377 | 20250205 | 131200 | 57007602900 | 108700 | 108700 | 108700 | 108600 | 579 |
| 378 | 20250205 | 131100 | 56944696000 | 108600 | 108700 | 108700 | 108600 | 1460 |
| 379 | 20250205 | 131000 | 56785999100 | 108700 | 108700 | 108700 | 108600 | 259 |
| 380 | 20250205 | 130900 | 56757849900 | 108600 | 108800 | 108800 | 108600 | 687 |
| 381 | 20250205 | 130800 | 56683167200 | 108800 | 108800 | 108800 | 108700 | 410 |
| 382 | 20250205 | 130700 | 56638583200 | 108800 | 108800 | 108800 | 108600 | 749 |
| 383 | 20250205 | 130600 | 56557152700 | 108800 | 108700 | 108800 | 108600 | 456 |
| 384 | 20250205 | 130500 | 56507590000 | 108700 | 108600 | 108700 | 108500 | 325 |
| 385 | 20250205 | 130400 | 56472279700 | 108600 | 108600 | 108600 | 108500 | 307 |
| 386 | 20250205 | 130300 | 56438941200 | 108600 | 108600 | 108700 | 108500 | 963 |
| 387 | 20250205 | 130200 | 56334361100 | 108500 | 108700 | 108700 | 108500 | 1941 |
| 388 | 20250205 | 130100 | 56123555400 | 108700 | 108700 | 108700 | 108600 | 348 |
| 389 | 20250205 | 130000 | 56085729300 | 108700 | 108700 | 108800 | 108600 | 920 |
| 390 | 20250205 | 125900 | 55985728500 | 108700 | 108700 | 108800 | 108700 | 252 |
| 391 | 20250205 | 125800 | 55958316600 | 108700 | 108800 | 108800 | 108700 | 1062 |
| 392 | 20250205 | 125700 | 55842860300 | 108700 | 108700 | 108800 | 108700 | 352 |
| 393 | 20250205 | 125600 | 55804571700 | 108800 | 108800 | 108800 | 108700 | 404 |
| 394 | 20250205 | 125500 | 55760630100 | 108800 | 108700 | 108800 | 108700 | 191 |
| 395 | 20250205 | 125400 | 55739852300 | 108700 | 108800 | 108800 | 108700 | 857 |
| 396 | 20250205 | 125300 | 55646627200 | 108800 | 108800 | 108800 | 108700 | 209 |
| 397 | 20250205 | 125200 | 55623893100 | 108700 | 108700 | 108800 | 108600 | 3627 |
| 398 | 20250205 | 125100 | 55229641600 | 108800 | 108800 | 108800 | 108700 | 1063 |
| 399 | 20250205 | 125000 | 55114057500 | 108800 | 108500 | 108800 | 108400 | 3750 |
| 400 | 20250205 | 124900 | 54706717300 | 108500 | 108500 | 108500 | 108400 | 237 |
| 401 | 20250205 | 124800 | 54681005400 | 108500 | 108500 | 108500 | 108400 | 162 |
| 402 | 20250205 | 124700 | 54663429400 | 108500 | 108500 | 108500 | 108400 | 170 |
| 403 | 20250205 | 124600 | 54644994500 | 108500 | 108600 | 108600 | 108400 | 1437 |
| 404 | 20250205 | 124500 | 54489046200 | 108600 | 108700 | 108700 | 108500 | 1978 |
| 405 | 20250205 | 124400 | 54274336400 | 108700 | 108700 | 108700 | 108600 | 262 |
| 406 | 20250205 | 124300 | 54245861500 | 108700 | 108600 | 108700 | 108600 | 490 |
| 407 | 20250205 | 124200 | 54192633400 | 108600 | 108600 | 108700 | 108600 | 547 |
| 408 | 20250205 | 124100 | 54133212100 | 108600 | 108700 | 108700 | 108600 | 194 |
| 409 | 20250205 | 124000 | 54112130300 | 108600 | 108600 | 108700 | 108600 | 271 |
| 410 | 20250205 | 123900 | 54082681100 | 108600 | 108600 | 108700 | 108600 | 861 |
| 411 | 20250205 | 123800 | 53989163400 | 108600 | 108700 | 108700 | 108600 | 923 |
| 412 | 20250205 | 123700 | 53888861800 | 108700 | 108600 | 108700 | 108600 | 436 |
| 413 | 20250205 | 123600 | 53841493200 | 108600 | 108700 | 108700 | 108600 | 267 |
| 414 | 20250205 | 123500 | 53812471600 | 108700 | 108700 | 108700 | 108600 | 228 |
| 415 | 20250205 | 123400 | 53787698100 | 108700 | 108600 | 108700 | 108500 | 251 |
| 416 | 20250205 | 123300 | 53760436000 | 108600 | 108600 | 108700 | 108500 | 536 |
| 417 | 20250205 | 123200 | 53702226200 | 108600 | 108700 | 108700 | 108500 | 765 |
| 418 | 20250205 | 123100 | 53619137100 | 108700 | 108700 | 108700 | 108600 | 281 |
| 419 | 20250205 | 123000 | 53588604900 | 108600 | 108600 | 108700 | 108500 | 561 |
| 420 | 20250205 | 122900 | 53527691200 | 108600 | 108700 | 108700 | 108600 | 515 |
| 421 | 20250205 | 122800 | 53471748800 | 108700 | 108500 | 108700 | 108500 | 385 |
| 422 | 20250205 | 122700 | 53429942700 | 108600 | 108500 | 108600 | 108400 | 534 |
| 423 | 20250205 | 122600 | 53372004900 | 108500 | 108500 | 108500 | 108400 | 265 |
| 424 | 20250205 | 122500 | 53343254300 | 108500 | 108400 | 108500 | 108400 | 82 |
| 425 | 20250205 | 122400 | 53334360000 | 108400 | 108400 | 108500 | 108400 | 105 |
| 426 | 20250205 | 122300 | 53322977300 | 108400 | 108300 | 108400 | 108200 | 1318 |
| 427 | 20250205 | 122200 | 53180239000 | 108300 | 108200 | 108300 | 108200 | 178 |
| 428 | 20250205 | 122100 | 53160973500 | 108200 | 108200 | 108300 | 108200 | 160 |
| 429 | 20250205 | 122000 | 53143652300 | 108200 | 108300 | 108300 | 108200 | 341 |
| 430 | 20250205 | 121900 | 53106741100 | 108300 | 108200 | 108300 | 108200 | 146 |
| 431 | 20250205 | 121800 | 53090940100 | 108300 | 108200 | 108300 | 108200 | 569 |
| 432 | 20250205 | 121700 | 53029362400 | 108300 | 108300 | 108300 | 108200 | 610 |
| 433 | 20250205 | 121600 | 52963355900 | 108300 | 108300 | 108300 | 108200 | 555 |
| 434 | 20250205 | 121500 | 52903301300 | 108300 | 108300 | 108300 | 108200 | 509 |
| 435 | 20250205 | 121400 | 52848224200 | 108300 | 108300 | 108400 | 108200 | 1086 |
| 436 | 20250205 | 121300 | 52730613400 | 108300 | 108400 | 108500 | 108300 | 1062 |
| 437 | 20250205 | 121200 | 52615494000 | 108400 | 108400 | 108500 | 108400 | 405 |
| 438 | 20250205 | 121100 | 52571591100 | 108500 | 108400 | 108500 | 108400 | 356 |
| 439 | 20250205 | 121000 | 52532997000 | 108400 | 108500 | 108500 | 108400 | 542 |
| 440 | 20250205 | 120900 | 52474236900 | 108500 | 108500 | 108600 | 108400 | 1137 |
| 441 | 20250205 | 120800 | 52350863900 | 108700 | 108700 | 108800 | 108500 | 3072 |
| 442 | 20250205 | 120700 | 52017091900 | 108700 | 108800 | 108900 | 108700 | 3584 |
| 443 | 20250205 | 120600 | 51627155000 | 108700 | 108800 | 108800 | 108700 | 883 |
| 444 | 20250205 | 120500 | 51531113100 | 108800 | 108900 | 108900 | 108700 | 388 |
| 445 | 20250205 | 120400 | 51488908500 | 108900 | 108700 | 108900 | 108700 | 1149 |
| 446 | 20250205 | 120300 | 51363900700 | 108700 | 108700 | 108800 | 108700 | 322 |
| 447 | 20250205 | 120200 | 51328895900 | 108700 | 108700 | 108800 | 108700 | 155 |
| 448 | 20250205 | 120100 | 51312045900 | 108700 | 108700 | 108800 | 108700 | 953 |
| 449 | 20250205 | 120000 | 51208434200 | 108700 | 108700 | 108800 | 108700 | 376 |
| 450 | 20250205 | 115900 | 51167556900 | 108700 | 108800 | 108900 | 108700 | 368 |
| 451 | 20250205 | 115800 | 51127521400 | 108700 | 108900 | 109000 | 108700 | 1529 |
| 452 | 20250205 | 115700 | 50961086900 | 109000 | 109000 | 109000 | 108900 | 2460 |
| 453 | 20250205 | 115600 | 50693127500 | 109000 | 108900 | 109000 | 108800 | 1516 |
| 454 | 20250205 | 115500 | 50528031900 | 108900 | 108700 | 109000 | 108700 | 3779 |
| 455 | 20250205 | 115400 | 50116639500 | 108800 | 108700 | 108800 | 108600 | 1337 |
| 456 | 20250205 | 115300 | 49971275800 | 108700 | 108700 | 108700 | 108600 | 1933 |
| 457 | 20250205 | 115200 | 49761176900 | 108700 | 108700 | 108700 | 108600 | 300 |
| 458 | 20250205 | 115100 | 49728578900 | 108600 | 108600 | 108700 | 108600 | 214 |
| 459 | 20250205 | 115000 | 49705324100 | 108700 | 108600 | 108700 | 108600 | 114 |
| 460 | 20250205 | 114900 | 49692942300 | 108700 | 108700 | 108700 | 108600 | 975 |
| 461 | 20250205 | 114800 | 49587035400 | 108600 | 108700 | 108700 | 108600 | 275 |
| 462 | 20250205 | 114700 | 49557145200 | 108700 | 108700 | 108700 | 108600 | 885 |
| 463 | 20250205 | 114600 | 49460956800 | 108600 | 108600 | 108700 | 108600 | 407 |
| 464 | 20250205 | 114500 | 49416727600 | 108600 | 108500 | 108600 | 108400 | 2954 |
| 465 | 20250205 | 114400 | 49096157700 | 108400 | 108500 | 108500 | 108400 | 421 |
| 466 | 20250205 | 114300 | 49050519800 | 108500 | 108500 | 108500 | 108400 | 483 |
| 467 | 20250205 | 114200 | 48998133800 | 108400 | 108400 | 108500 | 108300 | 478 |
| 468 | 20250205 | 114100 | 48946314100 | 108400 | 108300 | 108500 | 108300 | 258 |
| 469 | 20250205 | 114000 | 48918348400 | 108300 | 108300 | 108400 | 108200 | 1539 |
| 470 | 20250205 | 113900 | 48751667000 | 108200 | 108200 | 108300 | 108200 | 227 |
| 471 | 20250205 | 113800 | 48727096300 | 108300 | 108300 | 108300 | 108200 | 234 |
| 472 | 20250205 | 113700 | 48701772200 | 108200 | 108400 | 108400 | 108200 | 461 |
| 473 | 20250205 | 113600 | 48651850900 | 108400 | 108400 | 108400 | 108300 | 1010 |
| 474 | 20250205 | 113500 | 48542455700 | 108400 | 108400 | 108400 | 108300 | 2997 |
| 475 | 20250205 | 113400 | 48217598900 | 108300 | 108400 | 108400 | 108300 | 328 |
| 476 | 20250205 | 113300 | 48182073900 | 108300 | 108300 | 108400 | 108300 | 346 |
| 477 | 20250205 | 113200 | 48144596400 | 108300 | 108300 | 108400 | 108300 | 596 |
| 478 | 20250205 | 113100 | 48080048400 | 108200 | 108200 | 108300 | 108100 | 1424 |
| 479 | 20250205 | 113000 | 47925866600 | 108200 | 108200 | 108200 | 108100 | 1065 |
| 480 | 20250205 | 112900 | 47810695700 | 108200 | 108200 | 108200 | 108100 | 192 |
| 481 | 20250205 | 112800 | 47789924600 | 108200 | 108200 | 108200 | 108100 | 388 |
| 482 | 20250205 | 112700 | 47747950600 | 108200 | 108200 | 108200 | 108100 | 331 |
| 483 | 20250205 | 112600 | 47712136700 | 108100 | 108200 | 108200 | 108100 | 498 |
| 484 | 20250205 | 112500 | 47658266700 | 108200 | 108300 | 108300 | 108100 | 1646 |
| 485 | 20250205 | 112400 | 47480157400 | 108200 | 108300 | 108400 | 108200 | 349 |
| 486 | 20250205 | 112300 | 47442358100 | 108300 | 108200 | 108300 | 108200 | 413 |
| 487 | 20250205 | 112200 | 47397645900 | 108200 | 108300 | 108300 | 108200 | 444 |
| 488 | 20250205 | 112100 | 47349568900 | 108300 | 108200 | 108300 | 108200 | 90 |
| 489 | 20250205 | 112000 | 47339825200 | 108300 | 108300 | 108300 | 108200 | 197 |
| 490 | 20250205 | 111900 | 47318498100 | 108300 | 108200 | 108300 | 108100 | 1013 |
| 491 | 20250205 | 111800 | 47208886200 | 108200 | 108100 | 108200 | 108000 | 103 |
| 492 | 20250205 | 111700 | 47197751800 | 108100 | 108100 | 108200 | 108000 | 324 |
| 493 | 20250205 | 111600 | 47162736800 | 108100 | 108000 | 108100 | 108000 | 3659 |
| 494 | 20250205 | 111500 | 46767429000 | 108000 | 107900 | 108000 | 107900 | 501 |
| 495 | 20250205 | 111400 | 46713365200 | 108000 | 107900 | 108000 | 107800 | 690 |
| 496 | 20250205 | 111300 | 46638911100 | 107900 | 107800 | 107900 | 107800 | 973 |
| 497 | 20250205 | 111200 | 46534000400 | 107900 | 108000 | 108000 | 107800 | 2278 |
| 498 | 20250205 | 111100 | 46288198600 | 107900 | 108000 | 108000 | 107900 | 375 |
| 499 | 20250205 | 111000 | 46247731100 | 107900 | 108000 | 108100 | 107900 | 2080 |
| 500 | 20250205 | 110900 | 46023091500 | 108000 | 108100 | 108100 | 108000 | 932 |
| 501 | 20250205 | 110800 | 45922382400 | 108100 | 108100 | 108100 | 108000 | 140 |
| 502 | 20250205 | 110700 | 45907260300 | 108000 | 108100 | 108100 | 108000 | 593 |
| 503 | 20250205 | 110600 | 45843183400 | 108100 | 108100 | 108100 | 108000 | 548 |
| 504 | 20250205 | 110500 | 45783957300 | 108000 | 108000 | 108100 | 108000 | 452 |
| 505 | 20250205 | 110400 | 45735138600 | 108000 | 108100 | 108100 | 108000 | 324 |
| 506 | 20250205 | 110300 | 45700144200 | 108100 | 108200 | 108200 | 108000 | 2421 |
| 507 | 20250205 | 110200 | 45438539500 | 108100 | 108200 | 108200 | 108100 | 160 |
| 508 | 20250205 | 110100 | 45421242200 | 108200 | 108200 | 108200 | 108100 | 145 |
| 509 | 20250205 | 110000 | 45405565900 | 108100 | 108100 | 108200 | 108100 | 402 |
| 510 | 20250205 | 105900 | 45362107800 | 108200 | 108100 | 108200 | 108000 | 398 |
| 511 | 20250205 | 105800 | 45319090000 | 108100 | 108400 | 108400 | 108100 | 3085 |
| 512 | 20250205 | 105700 | 44985318900 | 108300 | 108500 | 108500 | 108200 | 1725 |
| 513 | 20250205 | 105600 | 44798417900 | 108400 | 108400 | 108400 | 108300 | 745 |
| 514 | 20250205 | 105500 | 44717709200 | 108300 | 108300 | 108500 | 108200 | 1193 |
| 515 | 20250205 | 105400 | 44588447700 | 108300 | 108300 | 108300 | 108200 | 654 |
| 516 | 20250205 | 105300 | 44517624800 | 108300 | 108200 | 108300 | 108200 | 551 |
| 517 | 20250205 | 105200 | 44457967400 | 108200 | 108200 | 108200 | 108100 | 408 |
| 518 | 20250205 | 105100 | 44413825800 | 108200 | 108100 | 108200 | 108000 | 509 |
| 519 | 20250205 | 105000 | 44358791800 | 108000 | 107800 | 108100 | 107800 | 1985 |
| 520 | 20250205 | 104900 | 44144512800 | 107800 | 107900 | 108000 | 107800 | 483 |
| 521 | 20250205 | 104800 | 44092394400 | 107900 | 108000 | 108100 | 107900 | 742 |
| 522 | 20250205 | 104700 | 44012246600 | 108100 | 107800 | 108100 | 107800 | 1678 |
| 523 | 20250205 | 104600 | 43831194600 | 107800 | 107900 | 108000 | 107800 | 1232 |
| 524 | 20250205 | 104500 | 43698266800 | 107900 | 107900 | 108000 | 107900 | 159 |
| 525 | 20250205 | 104400 | 43681106300 | 107900 | 108000 | 108000 | 107900 | 662 |
| 526 | 20250205 | 104300 | 43609648400 | 108000 | 108000 | 108100 | 108000 | 1198 |
| 527 | 20250205 | 104200 | 43480260700 | 108000 | 108200 | 108200 | 108000 | 547 |
| 528 | 20250205 | 104100 | 43421131200 | 108100 | 108100 | 108100 | 108000 | 574 |
| 529 | 20250205 | 104000 | 43359083200 | 108100 | 107900 | 108100 | 107900 | 467 |
| 530 | 20250205 | 103900 | 43308638100 | 108000 | 107700 | 108000 | 107700 | 1316 |
| 531 | 20250205 | 103800 | 43166709600 | 107700 | 107700 | 107800 | 107700 | 884 |
| 532 | 20250205 | 103700 | 43071471700 | 107800 | 107700 | 107800 | 107700 | 1796 |
| 533 | 20250205 | 103600 | 42878038700 | 107700 | 108100 | 108200 | 107700 | 7982 |
| 534 | 20250205 | 103500 | 42016269600 | 108100 | 108100 | 108200 | 108100 | 542 |
| 535 | 20250205 | 103400 | 41957652900 | 108100 | 108200 | 108200 | 108100 | 873 |
| 536 | 20250205 | 103300 | 41863254100 | 108100 | 108200 | 108200 | 108100 | 1225 |
| 537 | 20250205 | 103200 | 41730779300 | 108200 | 108100 | 108200 | 108100 | 1805 |
| 538 | 20250205 | 103100 | 41535639700 | 108200 | 108300 | 108400 | 108100 | 1791 |
| 539 | 20250205 | 103000 | 41341849300 | 108400 | 108300 | 108400 | 108200 | 2217 |
| 540 | 20250205 | 102900 | 41101780500 | 108400 | 108600 | 108700 | 108300 | 2923 |
| 541 | 20250205 | 102800 | 40784681500 | 108700 | 108700 | 108700 | 108600 | 276 |
| 542 | 20250205 | 102700 | 40754698100 | 108700 | 108800 | 108800 | 108700 | 888 |
| 543 | 20250205 | 102600 | 40658169900 | 108800 | 108600 | 108800 | 108600 | 831 |
| 544 | 20250205 | 102500 | 40567854900 | 108600 | 108600 | 108700 | 108500 | 582 |
| 545 | 20250205 | 102400 | 40504617200 | 108600 | 108500 | 108600 | 108500 | 1028 |
| 546 | 20250205 | 102300 | 40392986400 | 108500 | 108500 | 108600 | 108500 | 1047 |
| 547 | 20250205 | 102200 | 40279376200 | 108500 | 108500 | 108600 | 108500 | 609 |
| 548 | 20250205 | 102100 | 40213276400 | 108500 | 108900 | 108900 | 108500 | 1693 |
| 549 | 20250205 | 102000 | 40029212700 | 108900 | 109000 | 109000 | 108900 | 394 |
| 550 | 20250205 | 101900 | 39986283100 | 109000 | 109200 | 109200 | 108900 | 1869 |
| 551 | 20250205 | 101800 | 39782596100 | 109200 | 109200 | 109300 | 109100 | 1784 |
| 552 | 20250205 | 101700 | 39587679900 | 109200 | 108800 | 109300 | 108800 | 3547 |
| 553 | 20250205 | 101600 | 39201030300 | 108800 | 108600 | 108800 | 108600 | 1735 |
| 554 | 20250205 | 101500 | 39012492300 | 108600 | 108300 | 108700 | 108300 | 1588 |
| 555 | 20250205 | 101400 | 38840275400 | 108400 | 108300 | 108400 | 108300 | 526 |
| 556 | 20250205 | 101300 | 38783301100 | 108400 | 108300 | 108400 | 108200 | 1967 |
| 557 | 20250205 | 101200 | 38570333200 | 108300 | 108200 | 108300 | 108200 | 441 |
| 558 | 20250205 | 101100 | 38522612800 | 108200 | 108300 | 108400 | 108200 | 920 |
| 559 | 20250205 | 101000 | 38423055300 | 108300 | 108400 | 108400 | 108300 | 882 |
| 560 | 20250205 | 100900 | 38327512000 | 108400 | 108400 | 108500 | 108300 | 1400 |
| 561 | 20250205 | 100800 | 38175745000 | 108500 | 108500 | 108600 | 108400 | 510 |
| 562 | 20250205 | 100700 | 38120408300 | 108600 | 108800 | 108800 | 108400 | 1455 |
| 563 | 20250205 | 100600 | 37962371000 | 108800 | 108700 | 108800 | 108600 | 427 |
| 564 | 20250205 | 100500 | 37915921500 | 108700 | 108600 | 108800 | 108600 | 1972 |
| 565 | 20250205 | 100400 | 37701591300 | 108600 | 108600 | 108600 | 108200 | 2274 |
| 566 | 20250205 | 100300 | 37454910600 | 108500 | 108600 | 108800 | 108500 | 1728 |
| 567 | 20250205 | 100200 | 37267250400 | 108700 | 108600 | 108800 | 108600 | 1915 |
| 568 | 20250205 | 100100 | 37059025600 | 108700 | 108600 | 108700 | 108500 | 1516 |
| 569 | 20250205 | 100000 | 36894322600 | 108500 | 108300 | 108500 | 108200 | 2268 |
| 570 | 20250205 | 095900 | 36648468900 | 108200 | 108400 | 108500 | 108200 | 1687 |
| 571 | 20250205 | 095800 | 36465685400 | 108500 | 108200 | 108500 | 108200 | 987 |
| 572 | 20250205 | 095700 | 36358747900 | 108200 | 108100 | 108300 | 107900 | 6361 |
| 573 | 20250205 | 095600 | 35671457000 | 108100 | 108200 | 108200 | 108000 | 2882 |
| 574 | 20250205 | 095500 | 35359892600 | 108200 | 108300 | 108300 | 108200 | 3555 |
| 575 | 20250205 | 095400 | 34975191000 | 108300 | 108400 | 108500 | 108300 | 2380 |
| 576 | 20250205 | 095300 | 34717303600 | 108400 | 108600 | 108700 | 108400 | 1832 |
| 577 | 20250205 | 095200 | 34518508100 | 108600 | 108800 | 108800 | 108600 | 1020 |
| 578 | 20250205 | 095100 | 34407692900 | 108700 | 108700 | 108800 | 108600 | 1092 |
| 579 | 20250205 | 095000 | 34288954800 | 108700 | 108500 | 108800 | 108500 | 1708 |
| 580 | 20250205 | 094900 | 34103362800 | 108600 | 108500 | 108600 | 108400 | 1255 |
| 581 | 20250205 | 094800 | 33967202300 | 108600 | 108700 | 108800 | 108400 | 4088 |
| 582 | 20250205 | 094700 | 33523294700 | 108700 | 109000 | 109000 | 108700 | 1356 |
| 583 | 20250205 | 094600 | 33375712200 | 108900 | 109100 | 109200 | 108900 | 3118 |
| 584 | 20250205 | 094500 | 33035663100 | 109200 | 109300 | 109300 | 109100 | 2590 |
| 585 | 20250205 | 094400 | 32752950200 | 109300 | 109200 | 109300 | 109100 | 1774 |
| 586 | 20250205 | 094300 | 32559241300 | 109200 | 109200 | 109300 | 109100 | 2637 |
| 587 | 20250205 | 094200 | 32271230600 | 109200 | 109400 | 109400 | 109200 | 798 |
| 588 | 20250205 | 094100 | 32184030900 | 109300 | 109300 | 109400 | 109200 | 1775 |
| 589 | 20250205 | 094000 | 31989964900 | 109300 | 109300 | 109400 | 109200 | 1726 |
| 590 | 20250205 | 093900 | 31801211700 | 109200 | 109500 | 109500 | 109000 | 2759 |
| 591 | 20250205 | 093800 | 31499684500 | 109500 | 109100 | 109500 | 109000 | 2941 |
| 592 | 20250205 | 093700 | 31178474200 | 109100 | 108600 | 109200 | 108500 | 3847 |
| 593 | 20250205 | 093600 | 30759184000 | 108600 | 108600 | 108700 | 108500 | 1519 |
| 594 | 20250205 | 093500 | 30594257000 | 108700 | 108800 | 108800 | 108500 | 2086 |
| 595 | 20250205 | 093400 | 30367501300 | 108700 | 108700 | 108900 | 108600 | 1889 |
| 596 | 20250205 | 093300 | 30162038400 | 108700 | 108500 | 108700 | 108400 | 2995 |
| 597 | 20250205 | 093200 | 29836877600 | 108600 | 108500 | 108700 | 108200 | 5393 |
| 598 | 20250205 | 093100 | 29251987900 | 108500 | 109200 | 109200 | 108500 | 8612 |
| 599 | 20250205 | 093000 | 28315293600 | 109100 | 109000 | 109200 | 109000 | 3089 |
| 600 | 20250205 | 092900 | 27978553500 | 109000 | 109200 | 109300 | 108900 | 5108 |
| 601 | 20250205 | 092800 | 27421542400 | 109200 | 109000 | 109300 | 108900 | 2807 |
| 602 | 20250205 | 092700 | 27115361800 | 109000 | 109000 | 109100 | 108900 | 3333 |
| 603 | 20250205 | 092600 | 26752038700 | 109000 | 109100 | 109200 | 108900 | 5424 |
| 604 | 20250205 | 092500 | 26160705800 | 109100 | 109200 | 109300 | 109100 | 4984 |
| 605 | 20250205 | 092400 | 25616676700 | 109200 | 109900 | 109900 | 109200 | 4829 |
| 606 | 20250205 | 092300 | 25087356000 | 109800 | 109800 | 110000 | 109700 | 3440 |
| 607 | 20250205 | 092200 | 24709413500 | 109800 | 110700 | 110700 | 109600 | 5864 |
| 608 | 20250205 | 092100 | 24063256700 | 110700 | 110500 | 110700 | 110300 | 5510 |
| 609 | 20250205 | 092000 | 23454098900 | 110200 | 110600 | 110600 | 110200 | 10053 |
| 610 | 20250205 | 091900 | 22344431800 | 110500 | 110800 | 110800 | 110400 | 8228 |
| 611 | 20250205 | 091800 | 21434596100 | 110800 | 110700 | 110900 | 110600 | 10149 |
| 612 | 20250205 | 091700 | 20310620800 | 110700 | 109700 | 110900 | 109700 | 34407 |
| 613 | 20250205 | 091600 | 16515312600 | 109600 | 109300 | 109800 | 109200 | 6432 |
| 614 | 20250205 | 091500 | 15810648100 | 109300 | 109400 | 109500 | 109300 | 2735 |
| 615 | 20250205 | 091400 | 15511429500 | 109300 | 109300 | 109500 | 109100 | 3321 |
| 616 | 20250205 | 091300 | 15148391600 | 109300 | 109900 | 109900 | 109200 | 8677 |
| 617 | 20250205 | 091200 | 14197459700 | 109800 | 110000 | 110000 | 109600 | 11641 |
| 618 | 20250205 | 091100 | 12918808500 | 109700 | 109500 | 110000 | 109400 | 11036 |
| 619 | 20250205 | 091000 | 11707859300 | 109500 | 108900 | 109500 | 108900 | 9710 |
| 620 | 20250205 | 090900 | 10647378500 | 108900 | 108400 | 109000 | 108400 | 7502 |
| 621 | 20250205 | 090800 | 9832253600 | 108500 | 108200 | 108500 | 108200 | 3130 |
| 622 | 20250205 | 090700 | 9493154300 | 108200 | 107700 | 108200 | 107500 | 3455 |
| 623 | 20250205 | 090600 | 9119961200 | 107700 | 108100 | 108200 | 107500 | 6250 |
| 624 | 20250205 | 090500 | 8445579600 | 108300 | 108200 | 108300 | 108000 | 4940 |
| 625 | 20250205 | 090400 | 7911494800 | 108300 | 108800 | 108900 | 108100 | 7145 |
| 626 | 20250205 | 090300 | 7136833900 | 108900 | 108800 | 109000 | 108500 | 13333 |
| 627 | 20250205 | 090200 | 5687176300 | 108900 | 108600 | 109000 | 108500 | 13206 |
| 628 | 20250205 | 090100 | 4251153200 | 108700 | 108000 | 108700 | 107900 | 12499 |
| 629 | 20250205 | 090000 | 2894567100 | 108000 | 107600 | 108000 | 107200 | 26789 |