34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 192600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 22139 |
| 3 | 20250205 | 192500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 4 | 20250205 | 192400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 5 | 20250205 | 192300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 6 | 20250205 | 192200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 7 | 20250205 | 192100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 8 | 20250205 | 192000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 9 | 20250205 | 191900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 10 | 20250205 | 191800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 11 | 20250205 | 191700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 12 | 20250205 | 191600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 13 | 20250205 | 191500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 14 | 20250205 | 191400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 15 | 20250205 | 191300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 16 | 20250205 | 191200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 17 | 20250205 | 191100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 18 | 20250205 | 191000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 19 | 20250205 | 190900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 20 | 20250205 | 190800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 21 | 20250205 | 190700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 22 | 20250205 | 190600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 23 | 20250205 | 190500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 24 | 20250205 | 190400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 25 | 20250205 | 190300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 26 | 20250205 | 190200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 27 | 20250205 | 190100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 28 | 20250205 | 190000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 29 | 20250205 | 185900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 30 | 20250205 | 185800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 31 | 20250205 | 185700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 32 | 20250205 | 185600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 22139 |
| 33 | 20250205 | 185500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 34 | 20250205 | 185400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 35 | 20250205 | 185300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 36 | 20250205 | 185200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 37 | 20250205 | 185100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 38 | 20250205 | 185000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 39 | 20250205 | 184900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 40 | 20250205 | 184800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 41 | 20250205 | 184700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 42 | 20250205 | 184600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 43 | 20250205 | 184500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 44 | 20250205 | 184400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 45 | 20250205 | 184300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 46 | 20250205 | 184200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 47 | 20250205 | 184100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 48 | 20250205 | 184000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 49 | 20250205 | 183900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 50 | 20250205 | 183800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 51 | 20250205 | 183700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 52 | 20250205 | 183600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 53 | 20250205 | 183500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 54 | 20250205 | 183400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 55 | 20250205 | 183300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 56 | 20250205 | 183200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 57 | 20250205 | 183100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 58 | 20250205 | 183000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 59 | 20250205 | 182900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 60 | 20250205 | 182800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 61 | 20250205 | 182700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 62 | 20250205 | 182600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 22139 |
| 63 | 20250205 | 182500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 64 | 20250205 | 182400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 65 | 20250205 | 182300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 66 | 20250205 | 182200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 67 | 20250205 | 182100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 68 | 20250205 | 182000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 69 | 20250205 | 181900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 70 | 20250205 | 181800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 71 | 20250205 | 181700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 72 | 20250205 | 181600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 73 | 20250205 | 181500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 74 | 20250205 | 181400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 75 | 20250205 | 181300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 76 | 20250205 | 181200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 77 | 20250205 | 181100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 78 | 20250205 | 181000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 79 | 20250205 | 180900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 80 | 20250205 | 180800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 81 | 20250205 | 180700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 82 | 20250205 | 180600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 83 | 20250205 | 180500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 84 | 20250205 | 180400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 85 | 20250205 | 180300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 86 | 20250205 | 180200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 87 | 20250205 | 180100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 88 | 20250205 | 180000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 89 | 20250205 | 175900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 90 | 20250205 | 175800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 91 | 20250205 | 175700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 92 | 20250205 | 175600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 22139 |
| 93 | 20250205 | 175500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 94 | 20250205 | 175400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 95 | 20250205 | 175300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 96 | 20250205 | 175200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 97 | 20250205 | 175100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 98 | 20250205 | 175000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 99 | 20250205 | 174900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 100 | 20250205 | 174800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 101 | 20250205 | 174700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 102 | 20250205 | 174600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 103 | 20250205 | 174500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 104 | 20250205 | 174400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 105 | 20250205 | 174300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 106 | 20250205 | 174200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 107 | 20250205 | 174100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 108 | 20250205 | 174000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 109 | 20250205 | 173900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 110 | 20250205 | 173800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 111 | 20250205 | 173700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 112 | 20250205 | 173600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 113 | 20250205 | 173500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 114 | 20250205 | 173400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 115 | 20250205 | 173300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 116 | 20250205 | 173200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 117 | 20250205 | 173100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 118 | 20250205 | 173000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 119 | 20250205 | 172900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 120 | 20250205 | 172800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 121 | 20250205 | 172700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 122 | 20250205 | 172600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 22139 |
| 123 | 20250205 | 172500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 124 | 20250205 | 172400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 125 | 20250205 | 172300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 126 | 20250205 | 172200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 127 | 20250205 | 172100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 128 | 20250205 | 172000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 129 | 20250205 | 171900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 130 | 20250205 | 171800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 131 | 20250205 | 171700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 132 | 20250205 | 171600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 133 | 20250205 | 171500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 134 | 20250205 | 171400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 135 | 20250205 | 171300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 136 | 20250205 | 171200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 137 | 20250205 | 171100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 138 | 20250205 | 171000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 139 | 20250205 | 170900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 140 | 20250205 | 170800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 141 | 20250205 | 170700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 142 | 20250205 | 170600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 143 | 20250205 | 170500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 144 | 20250205 | 170400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 145 | 20250205 | 170300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 146 | 20250205 | 170200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 147 | 20250205 | 170100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 148 | 20250205 | 170000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 149 | 20250205 | 165900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 150 | 20250205 | 165800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 151 | 20250205 | 165700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 152 | 20250205 | 165600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 22139 |
| 153 | 20250205 | 165500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 154 | 20250205 | 165400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 155 | 20250205 | 165300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 156 | 20250205 | 165200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 157 | 20250205 | 165100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 158 | 20250205 | 165000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 159 | 20250205 | 164900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 160 | 20250205 | 164800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 161 | 20250205 | 164700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 162 | 20250205 | 164600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 163 | 20250205 | 164500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 164 | 20250205 | 164400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 165 | 20250205 | 164300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 166 | 20250205 | 164200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 167 | 20250205 | 164100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 168 | 20250205 | 164000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 169 | 20250205 | 163900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 170 | 20250205 | 163800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 171 | 20250205 | 163700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 172 | 20250205 | 163600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 173 | 20250205 | 163500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 174 | 20250205 | 163400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 175 | 20250205 | 163300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 176 | 20250205 | 163200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 177 | 20250205 | 163100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 178 | 20250205 | 163000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 179 | 20250205 | 162900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 180 | 20250205 | 162800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 181 | 20250205 | 162700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 182 | 20250205 | 162600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 22139 |
| 183 | 20250205 | 162500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 184 | 20250205 | 162400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 185 | 20250205 | 162300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 186 | 20250205 | 162200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 187 | 20250205 | 162100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 188 | 20250205 | 162000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 189 | 20250205 | 161900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 190 | 20250205 | 161800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 191 | 20250205 | 161700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 192 | 20250205 | 161600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 193 | 20250205 | 161500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 194 | 20250205 | 161400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 195 | 20250205 | 161300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 196 | 20250205 | 161200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 197 | 20250205 | 161100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 198 | 20250205 | 161000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 199 | 20250205 | 160900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 200 | 20250205 | 160800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 201 | 20250205 | 160700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 202 | 20250205 | 160600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 203 | 20250205 | 160500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 204 | 20250205 | 160400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 205 | 20250205 | 160300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 206 | 20250205 | 160200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 207 | 20250205 | 160100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 208 | 20250205 | 160000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 209 | 20250205 | 155900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 210 | 20250205 | 155800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 211 | 20250205 | 155700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 212 | 20250205 | 155600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 22139 |
| 213 | 20250205 | 155500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 214 | 20250205 | 155400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 215 | 20250205 | 155300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 216 | 20250205 | 155200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 217 | 20250205 | 155100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 218 | 20250205 | 155000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 219 | 20250205 | 154900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 220 | 20250205 | 154800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 221 | 20250205 | 154700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 222 | 20250205 | 154600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 223 | 20250205 | 154500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 224 | 20250205 | 154400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 225 | 20250205 | 154300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 226 | 20250205 | 154200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 227 | 20250205 | 154100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 228 | 20250205 | 154000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 229 | 20250205 | 153900 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 230 | 20250205 | 153800 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 231 | 20250205 | 153700 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 232 | 20250205 | 153600 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 233 | 20250205 | 153500 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 234 | 20250205 | 153400 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 235 | 20250205 | 153300 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 236 | 20250205 | 153200 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 237 | 20250205 | 153100 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 238 | 20250205 | 153000 | 73555730300 | 56200 | 56200 | 56200 | 56200 | 22139 |
| 239 | 20250205 | 152900 | 72311518500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 240 | 20250205 | 152800 | 72311518500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 241 | 20250205 | 152700 | 72311518500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 242 | 20250205 | 152600 | 72311518500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 243 | 20250205 | 152500 | 72311518500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 244 | 20250205 | 152400 | 72311518500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 245 | 20250205 | 152300 | 72311518500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 246 | 20250205 | 152200 | 72311518500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 247 | 20250205 | 152100 | 72311518500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 248 | 20250205 | 152000 | 72311518500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 249 | 20250205 | 151900 | 72311518500 | 55900 | 55800 | 56000 | 55800 | 7001 |
| 250 | 20250205 | 151800 | 71920110600 | 55900 | 55800 | 55900 | 55700 | 4858 |
| 251 | 20250205 | 151700 | 71649015400 | 55800 | 56000 | 56000 | 55800 | 3460 |
| 252 | 20250205 | 151600 | 71455620900 | 56000 | 56000 | 56100 | 55900 | 2918 |
| 253 | 20250205 | 151500 | 71292225300 | 56000 | 56000 | 56000 | 55900 | 2602 |
| 254 | 20250205 | 151400 | 71146546500 | 56000 | 56000 | 56100 | 56000 | 3186 |
| 255 | 20250205 | 151300 | 70968083500 | 56000 | 56000 | 56100 | 56000 | 886 |
| 256 | 20250205 | 151200 | 70918406700 | 56100 | 56000 | 56100 | 56000 | 650 |
| 257 | 20250205 | 151100 | 70881980500 | 56100 | 56100 | 56100 | 56000 | 2051 |
| 258 | 20250205 | 151000 | 70767100800 | 56100 | 56000 | 56100 | 55900 | 1531 |
| 259 | 20250205 | 150900 | 70681353500 | 56000 | 56100 | 56100 | 55900 | 1925 |
| 260 | 20250205 | 150800 | 70573543600 | 56000 | 56000 | 56100 | 56000 | 679 |
| 261 | 20250205 | 150700 | 70535506700 | 56100 | 56000 | 56100 | 55900 | 2281 |
| 262 | 20250205 | 150600 | 70407760700 | 56000 | 55900 | 56000 | 55900 | 1191 |
| 263 | 20250205 | 150500 | 70341144600 | 56000 | 55900 | 56000 | 55900 | 995 |
| 264 | 20250205 | 150400 | 70285501700 | 56000 | 56000 | 56000 | 55900 | 510 |
| 265 | 20250205 | 150300 | 70256965600 | 55900 | 55900 | 56000 | 55900 | 1064 |
| 266 | 20250205 | 150200 | 70197421000 | 56000 | 55900 | 56000 | 55900 | 691 |
| 267 | 20250205 | 150100 | 70158778800 | 55900 | 55700 | 56000 | 55700 | 4651 |
| 268 | 20250205 | 150000 | 69899152900 | 55700 | 55800 | 55800 | 55700 | 1790 |
| 269 | 20250205 | 145900 | 69799432400 | 55800 | 55700 | 55800 | 55700 | 1356 |
| 270 | 20250205 | 145800 | 69723897100 | 55800 | 55700 | 55800 | 55700 | 2187 |
| 271 | 20250205 | 145700 | 69602071100 | 55700 | 55900 | 55900 | 55700 | 8264 |
| 272 | 20250205 | 145600 | 69141410800 | 55900 | 56000 | 56100 | 55800 | 5000 |
| 273 | 20250205 | 145500 | 68861844800 | 56000 | 55900 | 56000 | 55800 | 5410 |
| 274 | 20250205 | 145400 | 68559161700 | 55900 | 56000 | 56100 | 55900 | 2333 |
| 275 | 20250205 | 145300 | 68428547500 | 56000 | 56100 | 56200 | 56000 | 2159 |
| 276 | 20250205 | 145200 | 68307454800 | 56100 | 56100 | 56200 | 56100 | 605 |
| 277 | 20250205 | 145100 | 68273498900 | 56100 | 56100 | 56200 | 56100 | 407 |
| 278 | 20250205 | 145000 | 68250655000 | 56100 | 56200 | 56200 | 56100 | 599 |
| 279 | 20250205 | 144900 | 68217046400 | 56200 | 56000 | 56200 | 56000 | 701 |
| 280 | 20250205 | 144800 | 68177720600 | 56000 | 56200 | 56200 | 56000 | 1578 |
| 281 | 20250205 | 144700 | 68089268600 | 56200 | 56100 | 56200 | 56100 | 765 |
| 282 | 20250205 | 144600 | 68046316100 | 56100 | 56200 | 56200 | 56000 | 1791 |
| 283 | 20250205 | 144500 | 67945813600 | 56100 | 56000 | 56200 | 56000 | 1404 |
| 284 | 20250205 | 144400 | 67867046800 | 56000 | 56100 | 56100 | 55900 | 2911 |
| 285 | 20250205 | 144300 | 67704046700 | 56000 | 56100 | 56100 | 56000 | 406 |
| 286 | 20250205 | 144200 | 67681296400 | 56100 | 56200 | 56200 | 56000 | 1844 |
| 287 | 20250205 | 144100 | 67577850000 | 56100 | 56200 | 56200 | 56100 | 298 |
| 288 | 20250205 | 144000 | 67561122100 | 56100 | 56200 | 56200 | 56100 | 722 |
| 289 | 20250205 | 143900 | 67520561500 | 56200 | 56200 | 56300 | 56200 | 554 |
| 290 | 20250205 | 143800 | 67489417800 | 56200 | 56200 | 56300 | 56200 | 648 |
| 291 | 20250205 | 143700 | 67452995600 | 56200 | 56200 | 56300 | 56200 | 1908 |
| 292 | 20250205 | 143600 | 67345621700 | 56200 | 56100 | 56200 | 56000 | 2270 |
| 293 | 20250205 | 143500 | 67218096800 | 56000 | 56100 | 56200 | 56000 | 912 |
| 294 | 20250205 | 143400 | 67166927400 | 56100 | 56100 | 56200 | 56100 | 791 |
| 295 | 20250205 | 143300 | 67122525600 | 56200 | 56000 | 56200 | 56000 | 2364 |
| 296 | 20250205 | 143200 | 66989896600 | 56100 | 56100 | 56200 | 56000 | 950 |
| 297 | 20250205 | 143100 | 66936611100 | 56100 | 56100 | 56200 | 56100 | 329 |
| 298 | 20250205 | 143000 | 66918143700 | 56200 | 56200 | 56200 | 56100 | 1096 |
| 299 | 20250205 | 142900 | 66856564200 | 56200 | 56000 | 56200 | 56000 | 277 |
| 300 | 20250205 | 142800 | 66841018100 | 56000 | 56100 | 56100 | 56000 | 185 |
| 301 | 20250205 | 142700 | 66830649300 | 56000 | 56200 | 56300 | 56000 | 1323 |
| 302 | 20250205 | 142600 | 66756302500 | 56300 | 56300 | 56300 | 56200 | 1622 |
| 303 | 20250205 | 142500 | 66665032900 | 56200 | 56000 | 56300 | 56000 | 3986 |
| 304 | 20250205 | 142400 | 66441178900 | 56000 | 56200 | 56200 | 55900 | 13454 |
| 305 | 20250205 | 142300 | 65686421000 | 56100 | 56100 | 56200 | 56100 | 2178 |
| 306 | 20250205 | 142200 | 65564220500 | 56200 | 55900 | 56200 | 55900 | 3986 |
| 307 | 20250205 | 142100 | 65340442700 | 56000 | 55900 | 56100 | 55800 | 1125 |
| 308 | 20250205 | 142000 | 65277509500 | 55900 | 55900 | 56000 | 55600 | 24050 |
| 309 | 20250205 | 141900 | 63935599300 | 55800 | 55900 | 56000 | 55500 | 12596 |
| 310 | 20250205 | 141800 | 63234533000 | 55900 | 56000 | 56100 | 55800 | 4932 |
| 311 | 20250205 | 141700 | 62958707100 | 56000 | 55900 | 56100 | 55900 | 923 |
| 312 | 20250205 | 141600 | 62907015800 | 56000 | 55900 | 56000 | 55900 | 1879 |
| 313 | 20250205 | 141500 | 62801860600 | 56000 | 56000 | 56000 | 55900 | 3145 |
| 314 | 20250205 | 141400 | 62625836700 | 56000 | 56100 | 56100 | 56000 | 782 |
| 315 | 20250205 | 141300 | 62582036500 | 56000 | 56100 | 56100 | 56000 | 569 |
| 316 | 20250205 | 141200 | 62550152500 | 56100 | 56000 | 56100 | 56000 | 1303 |
| 317 | 20250205 | 141100 | 62477067400 | 56100 | 56000 | 56100 | 56000 | 370 |
| 318 | 20250205 | 141000 | 62456343200 | 56000 | 56000 | 56100 | 55900 | 2873 |
| 319 | 20250205 | 140900 | 62295560800 | 55900 | 56000 | 56100 | 55900 | 1129 |
| 320 | 20250205 | 140800 | 62232335800 | 56000 | 56100 | 56100 | 56000 | 404 |
| 321 | 20250205 | 140700 | 62209702400 | 56100 | 56000 | 56100 | 56000 | 1242 |
| 322 | 20250205 | 140600 | 62140095800 | 56100 | 56100 | 56100 | 56000 | 441 |
| 323 | 20250205 | 140500 | 62115381900 | 56000 | 56100 | 56100 | 56000 | 147 |
| 324 | 20250205 | 140400 | 62107144400 | 56000 | 56000 | 56100 | 56000 | 163 |
| 325 | 20250205 | 140300 | 62098014700 | 56000 | 56100 | 56100 | 56000 | 150 |
| 326 | 20250205 | 140200 | 62089607700 | 56000 | 56000 | 56100 | 56000 | 424 |
| 327 | 20250205 | 140100 | 62065838100 | 56000 | 56200 | 56200 | 56000 | 2164 |
| 328 | 20250205 | 140000 | 61944561100 | 56100 | 56300 | 56300 | 56100 | 667 |
| 329 | 20250205 | 135900 | 61907083000 | 56300 | 56200 | 56300 | 56100 | 717 |
| 330 | 20250205 | 135800 | 61866780500 | 56100 | 56200 | 56200 | 56100 | 364 |
| 331 | 20250205 | 135700 | 61846336100 | 56200 | 56200 | 56200 | 56100 | 968 |
| 332 | 20250205 | 135600 | 61791949300 | 56200 | 56000 | 56200 | 56000 | 2628 |
| 333 | 20250205 | 135500 | 61644559500 | 56100 | 56000 | 56100 | 56000 | 1047 |
| 334 | 20250205 | 135400 | 61585892600 | 56100 | 56000 | 56100 | 56000 | 1582 |
| 335 | 20250205 | 135300 | 61497217100 | 56000 | 56000 | 56100 | 55900 | 2428 |
| 336 | 20250205 | 135200 | 61361263400 | 56000 | 56200 | 56200 | 56000 | 3657 |
| 337 | 20250205 | 135100 | 61156241100 | 56200 | 56100 | 56200 | 56100 | 450 |
| 338 | 20250205 | 135000 | 61130963400 | 56200 | 56200 | 56200 | 56100 | 373 |
| 339 | 20250205 | 134900 | 61110006000 | 56200 | 56300 | 56300 | 56200 | 1218 |
| 340 | 20250205 | 134800 | 61041548700 | 56200 | 56200 | 56300 | 56200 | 1291 |
| 341 | 20250205 | 134700 | 60968990900 | 56200 | 56200 | 56300 | 56100 | 1800 |
| 342 | 20250205 | 134600 | 60867839200 | 56200 | 56300 | 56300 | 56200 | 108 |
| 343 | 20250205 | 134500 | 60861765700 | 56200 | 56300 | 56300 | 56200 | 340 |
| 344 | 20250205 | 134400 | 60842651200 | 56200 | 56200 | 56300 | 56200 | 531 |
| 345 | 20250205 | 134300 | 60812806400 | 56200 | 56200 | 56300 | 56100 | 3313 |
| 346 | 20250205 | 134200 | 60626859300 | 56200 | 56200 | 56300 | 56200 | 522 |
| 347 | 20250205 | 134100 | 60597518700 | 56300 | 56300 | 56300 | 56200 | 203 |
| 348 | 20250205 | 134000 | 60586093300 | 56300 | 56100 | 56300 | 56100 | 1409 |
| 349 | 20250205 | 133900 | 60506906200 | 56100 | 56100 | 56200 | 56100 | 899 |
| 350 | 20250205 | 133800 | 60456470300 | 56200 | 56200 | 56300 | 56100 | 563 |
| 351 | 20250205 | 133700 | 60424846300 | 56200 | 56200 | 56300 | 56200 | 149 |
| 352 | 20250205 | 133600 | 60416472000 | 56100 | 56100 | 56300 | 56100 | 1486 |
| 353 | 20250205 | 133500 | 60333035300 | 56100 | 56100 | 56200 | 56000 | 1697 |
| 354 | 20250205 | 133400 | 60237902700 | 56200 | 56200 | 56200 | 56100 | 492 |
| 355 | 20250205 | 133300 | 60210290300 | 56200 | 56100 | 56200 | 56000 | 2152 |
| 356 | 20250205 | 133200 | 60089481300 | 56100 | 56200 | 56200 | 56100 | 426 |
| 357 | 20250205 | 133100 | 60065580700 | 56100 | 56300 | 56300 | 56100 | 785 |
| 358 | 20250205 | 133000 | 60021474100 | 56300 | 56200 | 56300 | 56200 | 811 |
| 359 | 20250205 | 132900 | 59975866000 | 56300 | 56200 | 56300 | 56100 | 854 |
| 360 | 20250205 | 132800 | 59927870300 | 56100 | 56100 | 56200 | 56000 | 3146 |
| 361 | 20250205 | 132700 | 59751428500 | 56200 | 56200 | 56200 | 56100 | 585 |
| 362 | 20250205 | 132600 | 59718589200 | 56200 | 56100 | 56200 | 56100 | 284 |
| 363 | 20250205 | 132500 | 59702647200 | 56200 | 56100 | 56200 | 56100 | 531 |
| 364 | 20250205 | 132400 | 59672816700 | 56200 | 56300 | 56300 | 56100 | 565 |
| 365 | 20250205 | 132300 | 59641078000 | 56200 | 56200 | 56300 | 56100 | 947 |
| 366 | 20250205 | 132200 | 59587859900 | 56300 | 56100 | 56300 | 56100 | 577 |
| 367 | 20250205 | 132100 | 59555435100 | 56100 | 56200 | 56200 | 56100 | 1485 |
| 368 | 20250205 | 132000 | 59472087700 | 56100 | 56200 | 56300 | 56100 | 1961 |
| 369 | 20250205 | 131900 | 59361911500 | 56200 | 56300 | 56300 | 56000 | 6607 |
| 370 | 20250205 | 131800 | 58990941100 | 56300 | 56300 | 56300 | 56200 | 1164 |
| 371 | 20250205 | 131700 | 58925437900 | 56200 | 56400 | 56500 | 56200 | 4151 |
| 372 | 20250205 | 131600 | 58691607300 | 56500 | 56600 | 56600 | 56400 | 3653 |
| 373 | 20250205 | 131500 | 58485299700 | 56500 | 56600 | 56600 | 56500 | 3026 |
| 374 | 20250205 | 131400 | 58314180000 | 56500 | 56400 | 56600 | 56300 | 12752 |
| 375 | 20250205 | 131300 | 57593707400 | 56400 | 56400 | 56400 | 56300 | 516 |
| 376 | 20250205 | 131200 | 57564622200 | 56400 | 56400 | 56400 | 56300 | 516 |
| 377 | 20250205 | 131100 | 57535530900 | 56400 | 56200 | 56400 | 56200 | 1560 |
| 378 | 20250205 | 131000 | 57447707900 | 56200 | 56200 | 56300 | 56200 | 499 |
| 379 | 20250205 | 130900 | 57419661700 | 56200 | 56300 | 56300 | 56200 | 531 |
| 380 | 20250205 | 130800 | 57389807400 | 56300 | 56300 | 56300 | 56200 | 810 |
| 381 | 20250205 | 130700 | 57344247500 | 56200 | 56300 | 56300 | 56200 | 770 |
| 382 | 20250205 | 130600 | 57300966200 | 56300 | 56200 | 56300 | 56200 | 130 |
| 383 | 20250205 | 130500 | 57293660000 | 56200 | 56100 | 56300 | 56100 | 657 |
| 384 | 20250205 | 130400 | 57256691000 | 56200 | 56200 | 56300 | 56100 | 303 |
| 385 | 20250205 | 130300 | 57239671900 | 56100 | 56100 | 56200 | 56100 | 982 |
| 386 | 20250205 | 130200 | 57184580300 | 56100 | 56000 | 56200 | 56000 | 1454 |
| 387 | 20250205 | 130100 | 57103058200 | 56000 | 56200 | 56200 | 56000 | 870 |
| 388 | 20250205 | 130000 | 57054322800 | 56100 | 56400 | 56400 | 56100 | 3042 |
| 389 | 20250205 | 125900 | 56883378100 | 56300 | 56300 | 56400 | 56200 | 660 |
| 390 | 20250205 | 125800 | 56846212000 | 56300 | 56200 | 56500 | 56100 | 13678 |
| 391 | 20250205 | 125700 | 56074517300 | 56200 | 56200 | 56300 | 56200 | 294 |
| 392 | 20250205 | 125600 | 56057990700 | 56300 | 56400 | 56400 | 56200 | 1559 |
| 393 | 20250205 | 125500 | 55970234300 | 56400 | 56400 | 56400 | 56300 | 256 |
| 394 | 20250205 | 125400 | 55955803400 | 56400 | 56400 | 56400 | 56300 | 444 |
| 395 | 20250205 | 125300 | 55930794900 | 56400 | 56300 | 56400 | 56300 | 429 |
| 396 | 20250205 | 125200 | 55906638900 | 56400 | 56400 | 56400 | 56300 | 2284 |
| 397 | 20250205 | 125100 | 55778033500 | 56400 | 56400 | 56400 | 56300 | 592 |
| 398 | 20250205 | 125000 | 55744684600 | 56400 | 56400 | 56400 | 56300 | 509 |
| 399 | 20250205 | 124900 | 55716011000 | 56300 | 56200 | 56300 | 56200 | 2142 |
| 400 | 20250205 | 124800 | 55595435900 | 56300 | 56300 | 56300 | 56200 | 1045 |
| 401 | 20250205 | 124700 | 55536617700 | 56200 | 56200 | 56300 | 56200 | 1791 |
| 402 | 20250205 | 124600 | 55435916400 | 56200 | 56000 | 56200 | 56000 | 1792 |
| 403 | 20250205 | 124500 | 55335389900 | 56000 | 56200 | 56200 | 56000 | 662 |
| 404 | 20250205 | 124400 | 55298280600 | 56200 | 56200 | 56200 | 56100 | 285 |
| 405 | 20250205 | 124300 | 55282280200 | 56200 | 56200 | 56200 | 56000 | 1801 |
| 406 | 20250205 | 124200 | 55181126500 | 56200 | 56200 | 56300 | 56200 | 602 |
| 407 | 20250205 | 124100 | 55147270800 | 56200 | 56200 | 56300 | 56200 | 976 |
| 408 | 20250205 | 124000 | 55092397600 | 56200 | 56300 | 56300 | 56200 | 973 |
| 409 | 20250205 | 123900 | 55037658200 | 56300 | 56200 | 56300 | 56100 | 2084 |
| 410 | 20250205 | 123800 | 54920532100 | 56200 | 56100 | 56200 | 56100 | 201 |
| 411 | 20250205 | 123700 | 54909240800 | 56100 | 56100 | 56200 | 56100 | 716 |
| 412 | 20250205 | 123600 | 54869049300 | 56100 | 56000 | 56200 | 56000 | 1212 |
| 413 | 20250205 | 123500 | 54801059200 | 56000 | 56100 | 56100 | 56000 | 123 |
| 414 | 20250205 | 123400 | 54794169700 | 56100 | 56000 | 56100 | 56000 | 279 |
| 415 | 20250205 | 123300 | 54778542600 | 56000 | 56100 | 56100 | 56000 | 393 |
| 416 | 20250205 | 123200 | 54756530600 | 56100 | 56200 | 56200 | 56000 | 359 |
| 417 | 20250205 | 123100 | 54736395000 | 56200 | 56100 | 56200 | 56000 | 1700 |
| 418 | 20250205 | 123000 | 54641055500 | 56000 | 55900 | 56000 | 55900 | 1663 |
| 419 | 20250205 | 122900 | 54547954800 | 55900 | 55900 | 56000 | 55900 | 251 |
| 420 | 20250205 | 122800 | 54533922000 | 55900 | 55900 | 56000 | 55900 | 166 |
| 421 | 20250205 | 122700 | 54524641800 | 56000 | 55900 | 56000 | 55800 | 327 |
| 422 | 20250205 | 122600 | 54506376600 | 55900 | 55900 | 56000 | 55800 | 381 |
| 423 | 20250205 | 122500 | 54485074300 | 55900 | 55900 | 56000 | 55900 | 728 |
| 424 | 20250205 | 122400 | 54444338400 | 56000 | 55900 | 56000 | 55800 | 140 |
| 425 | 20250205 | 122300 | 54436514700 | 55800 | 56100 | 56100 | 55800 | 3963 |
| 426 | 20250205 | 122200 | 54214448900 | 56000 | 56100 | 56100 | 56000 | 1144 |
| 427 | 20250205 | 122100 | 54150275000 | 56100 | 56000 | 56100 | 56000 | 362 |
| 428 | 20250205 | 122000 | 54130000100 | 56100 | 56000 | 56100 | 56000 | 108 |
| 429 | 20250205 | 121900 | 54123944900 | 56100 | 56000 | 56100 | 56000 | 248 |
| 430 | 20250205 | 121800 | 54110049100 | 56000 | 56100 | 56100 | 56000 | 351 |
| 431 | 20250205 | 121700 | 54090388300 | 56100 | 56000 | 56100 | 56000 | 205 |
| 432 | 20250205 | 121600 | 54078895800 | 56000 | 56000 | 56100 | 56000 | 302 |
| 433 | 20250205 | 121500 | 54061982500 | 56100 | 56100 | 56100 | 56000 | 649 |
| 434 | 20250205 | 121400 | 54025637900 | 56100 | 55900 | 56100 | 55900 | 2046 |
| 435 | 20250205 | 121300 | 53911068400 | 55900 | 55900 | 56000 | 55900 | 154 |
| 436 | 20250205 | 121200 | 53902459100 | 55900 | 55900 | 56000 | 55800 | 138 |
| 437 | 20250205 | 121100 | 53894743700 | 55800 | 55800 | 55900 | 55800 | 1033 |
| 438 | 20250205 | 121000 | 53837031900 | 55900 | 55800 | 55900 | 55700 | 1113 |
| 439 | 20250205 | 120900 | 53774898400 | 55900 | 55800 | 55900 | 55800 | 759 |
| 440 | 20250205 | 120800 | 53732544800 | 55900 | 56000 | 56000 | 55900 | 642 |
| 441 | 20250205 | 120700 | 53696654700 | 55900 | 56000 | 56000 | 55900 | 485 |
| 442 | 20250205 | 120600 | 53669533200 | 56000 | 55900 | 56000 | 55900 | 249 |
| 443 | 20250205 | 120500 | 53655612200 | 56000 | 55900 | 56000 | 55900 | 284 |
| 444 | 20250205 | 120400 | 53639736100 | 56000 | 56000 | 56000 | 55900 | 578 |
| 445 | 20250205 | 120300 | 53607416700 | 55900 | 56000 | 56000 | 55900 | 248 |
| 446 | 20250205 | 120200 | 53593543700 | 56000 | 56000 | 56000 | 55900 | 342 |
| 447 | 20250205 | 120100 | 53574418400 | 56000 | 55900 | 56000 | 55900 | 913 |
| 448 | 20250205 | 120000 | 53523314700 | 55900 | 55900 | 56000 | 55800 | 634 |
| 449 | 20250205 | 115900 | 53487874300 | 56000 | 55900 | 56000 | 55900 | 374 |
| 450 | 20250205 | 115800 | 53466967600 | 55900 | 55900 | 56000 | 55900 | 1016 |
| 451 | 20250205 | 115700 | 53410167700 | 55900 | 55900 | 56000 | 55800 | 432 |
| 452 | 20250205 | 115600 | 53386022700 | 55900 | 56000 | 56000 | 55900 | 460 |
| 453 | 20250205 | 115500 | 53360304600 | 55900 | 55900 | 56000 | 55800 | 1631 |
| 454 | 20250205 | 115400 | 53269196900 | 55900 | 56000 | 56000 | 55900 | 738 |
| 455 | 20250205 | 115300 | 53227924600 | 56000 | 56000 | 56000 | 55900 | 623 |
| 456 | 20250205 | 115200 | 53193040700 | 56000 | 56000 | 56100 | 55900 | 1383 |
| 457 | 20250205 | 115100 | 53115591600 | 56100 | 56100 | 56100 | 56000 | 1150 |
| 458 | 20250205 | 115000 | 53051178100 | 56100 | 56000 | 56100 | 56000 | 640 |
| 459 | 20250205 | 114900 | 53015336900 | 56000 | 56100 | 56100 | 56000 | 450 |
| 460 | 20250205 | 114800 | 52990131700 | 56000 | 56000 | 56100 | 55900 | 435 |
| 461 | 20250205 | 114700 | 52965758000 | 56100 | 56000 | 56100 | 56000 | 241 |
| 462 | 20250205 | 114600 | 52952253300 | 56100 | 56200 | 56200 | 56100 | 824 |
| 463 | 20250205 | 114500 | 52906016400 | 56200 | 56300 | 56300 | 56200 | 597 |
| 464 | 20250205 | 114400 | 52872460900 | 56300 | 55900 | 56300 | 55800 | 3126 |
| 465 | 20250205 | 114300 | 52697293100 | 55900 | 55900 | 55900 | 55800 | 737 |
| 466 | 20250205 | 114200 | 52656096400 | 55900 | 55800 | 55900 | 55800 | 385 |
| 467 | 20250205 | 114100 | 52634588800 | 55900 | 55800 | 56000 | 55800 | 551 |
| 468 | 20250205 | 114000 | 52603800200 | 55800 | 55800 | 56100 | 55800 | 421 |
| 469 | 20250205 | 113900 | 52580279800 | 55900 | 56300 | 56300 | 55900 | 1620 |
| 470 | 20250205 | 113800 | 52489615200 | 56300 | 56200 | 56300 | 56000 | 2215 |
| 471 | 20250205 | 113700 | 52365157700 | 56100 | 55900 | 56300 | 55800 | 2642 |
| 472 | 20250205 | 113600 | 52216868000 | 55900 | 55900 | 56000 | 55800 | 677 |
| 473 | 20250205 | 113500 | 52179025100 | 55800 | 56000 | 56000 | 55800 | 884 |
| 474 | 20250205 | 113400 | 52129618500 | 56000 | 56000 | 56000 | 55900 | 108 |
| 475 | 20250205 | 113300 | 52123576000 | 55900 | 56100 | 56200 | 55900 | 2336 |
| 476 | 20250205 | 113200 | 51992694000 | 56000 | 55800 | 56200 | 55800 | 3199 |
| 477 | 20250205 | 113100 | 51813683100 | 55900 | 56000 | 56000 | 55800 | 1645 |
| 478 | 20250205 | 113000 | 51721708100 | 56000 | 55700 | 56000 | 55700 | 882 |
| 479 | 20250205 | 112900 | 51672428900 | 55700 | 56000 | 56000 | 55600 | 2683 |
| 480 | 20250205 | 112800 | 51522716000 | 55900 | 56000 | 56000 | 55900 | 744 |
| 481 | 20250205 | 112700 | 51481119700 | 56000 | 56000 | 56100 | 55900 | 1448 |
| 482 | 20250205 | 112600 | 51400053200 | 56000 | 55900 | 56100 | 55900 | 2357 |
| 483 | 20250205 | 112500 | 51268063700 | 55900 | 56000 | 56100 | 55800 | 2335 |
| 484 | 20250205 | 112400 | 51137400700 | 56000 | 56200 | 56300 | 56000 | 1835 |
| 485 | 20250205 | 112300 | 51034384000 | 56200 | 56100 | 56300 | 56100 | 1178 |
| 486 | 20250205 | 112200 | 50968160000 | 56100 | 56200 | 56300 | 56000 | 4988 |
| 487 | 20250205 | 112100 | 50688191400 | 56200 | 56200 | 56300 | 56200 | 1966 |
| 488 | 20250205 | 112000 | 50577697000 | 56300 | 56300 | 56400 | 56200 | 3125 |
| 489 | 20250205 | 111900 | 50401887500 | 56400 | 56600 | 56600 | 56300 | 2892 |
| 490 | 20250205 | 111800 | 50238713000 | 56600 | 56400 | 56600 | 56300 | 6173 |
| 491 | 20250205 | 111700 | 49889884800 | 56400 | 56200 | 56400 | 56200 | 4588 |
| 492 | 20250205 | 111600 | 49631536800 | 56200 | 56400 | 56500 | 56200 | 3112 |
| 493 | 20250205 | 111500 | 49456176100 | 56400 | 56300 | 56500 | 56200 | 3373 |
| 494 | 20250205 | 111400 | 49266096900 | 56300 | 56400 | 56400 | 56300 | 6562 |
| 495 | 20250205 | 111300 | 48896537100 | 56400 | 56400 | 56500 | 56300 | 11008 |
| 496 | 20250205 | 111200 | 48275420100 | 56400 | 56200 | 56400 | 56100 | 5876 |
| 497 | 20250205 | 111100 | 47944905300 | 56200 | 55900 | 56400 | 55800 | 21318 |
| 498 | 20250205 | 111000 | 46749930800 | 55900 | 55900 | 55900 | 55700 | 2921 |
| 499 | 20250205 | 110900 | 46586790200 | 55900 | 55800 | 56000 | 55700 | 8724 |
| 500 | 20250205 | 110800 | 46099871800 | 55900 | 55800 | 55900 | 55700 | 2681 |
| 501 | 20250205 | 110700 | 45950264900 | 55700 | 55800 | 56000 | 55700 | 7885 |
| 502 | 20250205 | 110600 | 45509679600 | 55900 | 55700 | 55900 | 55500 | 8328 |
| 503 | 20250205 | 110500 | 45044766800 | 55700 | 55500 | 55800 | 55400 | 12287 |
| 504 | 20250205 | 110400 | 44361418900 | 55600 | 55600 | 55700 | 55500 | 4306 |
| 505 | 20250205 | 110300 | 44122040000 | 55600 | 55400 | 55700 | 55300 | 11286 |
| 506 | 20250205 | 110200 | 43495942000 | 55300 | 55100 | 55400 | 55000 | 8609 |
| 507 | 20250205 | 110100 | 43020858200 | 55100 | 55100 | 55100 | 55000 | 307 |
| 508 | 20250205 | 110000 | 43003958600 | 55100 | 54900 | 55100 | 54900 | 1721 |
| 509 | 20250205 | 105900 | 42909310700 | 54900 | 54900 | 55000 | 54900 | 3356 |
| 510 | 20250205 | 105800 | 42725064000 | 54900 | 55000 | 55000 | 54800 | 1130 |
| 511 | 20250205 | 105700 | 42663033600 | 54900 | 55000 | 55000 | 54700 | 2698 |
| 512 | 20250205 | 105600 | 42515066100 | 55000 | 55100 | 55100 | 54900 | 561 |
| 513 | 20250205 | 105500 | 42484219200 | 55100 | 54900 | 55100 | 54900 | 508 |
| 514 | 20250205 | 105400 | 42456296000 | 55100 | 55100 | 55100 | 54900 | 1666 |
| 515 | 20250205 | 105300 | 42364664100 | 55000 | 55100 | 55200 | 55000 | 1996 |
| 516 | 20250205 | 105200 | 42254686000 | 55100 | 55000 | 55100 | 54800 | 3307 |
| 517 | 20250205 | 105100 | 42072750000 | 55100 | 55100 | 55200 | 55100 | 1262 |
| 518 | 20250205 | 105000 | 42003201000 | 55200 | 55000 | 55200 | 55000 | 5511 |
| 519 | 20250205 | 104900 | 41699921800 | 54900 | 54700 | 54900 | 54700 | 3791 |
| 520 | 20250205 | 104800 | 41491981500 | 54800 | 54700 | 54800 | 54700 | 1102 |
| 521 | 20250205 | 104700 | 41431688500 | 54700 | 54800 | 54800 | 54700 | 293 |
| 522 | 20250205 | 104600 | 41415658700 | 54700 | 54500 | 54800 | 54500 | 1391 |
| 523 | 20250205 | 104500 | 41339660500 | 54600 | 54500 | 54600 | 54500 | 609 |
| 524 | 20250205 | 104400 | 41306463500 | 54500 | 54600 | 54700 | 54400 | 2380 |
| 525 | 20250205 | 104300 | 41176410100 | 54500 | 54500 | 54600 | 54500 | 1794 |
| 526 | 20250205 | 104200 | 41078629900 | 54600 | 54600 | 54700 | 54500 | 1333 |
| 527 | 20250205 | 104100 | 41005856800 | 54600 | 54500 | 54700 | 54500 | 1086 |
| 528 | 20250205 | 104000 | 40946560000 | 54500 | 54700 | 54700 | 54500 | 2813 |
| 529 | 20250205 | 103900 | 40793072000 | 54600 | 54700 | 54700 | 54600 | 800 |
| 530 | 20250205 | 103800 | 40749354900 | 54700 | 54600 | 54700 | 54600 | 1099 |
| 531 | 20250205 | 103700 | 40689335700 | 54700 | 54500 | 54700 | 54400 | 2467 |
| 532 | 20250205 | 103600 | 40554981200 | 54600 | 54600 | 54700 | 54400 | 2538 |
| 533 | 20250205 | 103500 | 40416665200 | 54600 | 54500 | 54600 | 54400 | 3199 |
| 534 | 20250205 | 103400 | 40242453700 | 54500 | 54600 | 54700 | 54400 | 1445 |
| 535 | 20250205 | 103300 | 40163665500 | 54600 | 54400 | 54700 | 54400 | 1342 |
| 536 | 20250205 | 103200 | 40090453200 | 54400 | 54500 | 54600 | 54400 | 4252 |
| 537 | 20250205 | 103100 | 39858863800 | 54500 | 54600 | 54700 | 54500 | 4763 |
| 538 | 20250205 | 103000 | 39599106100 | 54600 | 54600 | 54700 | 54600 | 1164 |
| 539 | 20250205 | 102900 | 39535495200 | 54600 | 54700 | 54700 | 54600 | 625 |
| 540 | 20250205 | 102800 | 39501340200 | 54800 | 54800 | 54800 | 54600 | 808 |
| 541 | 20250205 | 102700 | 39457133400 | 54800 | 54800 | 54800 | 54700 | 1009 |
| 542 | 20250205 | 102600 | 39401877000 | 54800 | 54700 | 54800 | 54700 | 1538 |
| 543 | 20250205 | 102500 | 39317728500 | 54700 | 54700 | 54800 | 54600 | 1071 |
| 544 | 20250205 | 102400 | 39259146400 | 54700 | 54700 | 54800 | 54600 | 1582 |
| 545 | 20250205 | 102300 | 39172628100 | 54800 | 54700 | 54800 | 54600 | 2280 |
| 546 | 20250205 | 102200 | 39047957200 | 54800 | 54700 | 54800 | 54700 | 1344 |
| 547 | 20250205 | 102100 | 38974437800 | 54800 | 54900 | 54900 | 54800 | 1617 |
| 548 | 20250205 | 102000 | 38885824100 | 54800 | 54900 | 54900 | 54700 | 889 |
| 549 | 20250205 | 101900 | 38837091400 | 54900 | 54800 | 54900 | 54700 | 2055 |
| 550 | 20250205 | 101800 | 38724620800 | 54800 | 54800 | 54900 | 54700 | 2148 |
| 551 | 20250205 | 101700 | 38606917200 | 54800 | 55000 | 55000 | 54800 | 648 |
| 552 | 20250205 | 101600 | 38571373600 | 54900 | 55000 | 55100 | 54800 | 903 |
| 553 | 20250205 | 101500 | 38521766300 | 54800 | 54900 | 55000 | 54800 | 2682 |
| 554 | 20250205 | 101400 | 38374649300 | 55000 | 54900 | 55000 | 54900 | 896 |
| 555 | 20250205 | 101300 | 38325439800 | 54900 | 54900 | 55000 | 54700 | 2219 |
| 556 | 20250205 | 101200 | 38203836800 | 54900 | 55000 | 55100 | 54900 | 1499 |
| 557 | 20250205 | 101100 | 38121415900 | 55100 | 55000 | 55200 | 55000 | 2670 |
| 558 | 20250205 | 101000 | 37974339100 | 55100 | 54900 | 55200 | 54700 | 4652 |
| 559 | 20250205 | 100900 | 37718541200 | 54900 | 54700 | 54900 | 54700 | 2031 |
| 560 | 20250205 | 100800 | 37607224300 | 54700 | 54700 | 55000 | 54700 | 3860 |
| 561 | 20250205 | 100700 | 37395929700 | 54800 | 54900 | 54900 | 54700 | 715 |
| 562 | 20250205 | 100600 | 37356775700 | 54700 | 54600 | 55000 | 54600 | 1798 |
| 563 | 20250205 | 100500 | 37258390400 | 54600 | 54700 | 54900 | 54600 | 1060 |
| 564 | 20250205 | 100400 | 37200415200 | 54700 | 54700 | 54800 | 54600 | 3190 |
| 565 | 20250205 | 100300 | 37026002400 | 54700 | 55100 | 55100 | 54600 | 3902 |
| 566 | 20250205 | 100200 | 36812250000 | 55000 | 55100 | 55200 | 55000 | 2371 |
| 567 | 20250205 | 100100 | 36681537900 | 55100 | 54900 | 55200 | 54800 | 3817 |
| 568 | 20250205 | 100000 | 36471543300 | 54900 | 54800 | 55000 | 54800 | 1843 |
| 569 | 20250205 | 095900 | 36370447600 | 54800 | 54700 | 54900 | 54700 | 2002 |
| 570 | 20250205 | 095800 | 36260741200 | 54700 | 54700 | 54800 | 54500 | 4317 |
| 571 | 20250205 | 095700 | 36024891500 | 54800 | 54700 | 54900 | 54700 | 3322 |
| 572 | 20250205 | 095600 | 35842850500 | 54700 | 54700 | 54900 | 54500 | 2416 |
| 573 | 20250205 | 095500 | 35710748500 | 54600 | 54800 | 54900 | 54500 | 3870 |
| 574 | 20250205 | 095400 | 35499117400 | 54900 | 55100 | 55200 | 54800 | 2599 |
| 575 | 20250205 | 095300 | 35356322700 | 55100 | 54900 | 55200 | 54800 | 4735 |
| 576 | 20250205 | 095200 | 35096175500 | 54900 | 54600 | 55000 | 54600 | 2159 |
| 577 | 20250205 | 095100 | 34977851200 | 54700 | 54800 | 54900 | 54600 | 4523 |
| 578 | 20250205 | 095000 | 34730239900 | 54900 | 54900 | 55200 | 54700 | 8456 |
| 579 | 20250205 | 094900 | 34266127600 | 54900 | 55100 | 55200 | 54900 | 1789 |
| 580 | 20250205 | 094800 | 34167767400 | 55100 | 55300 | 55300 | 55000 | 1462 |
| 581 | 20250205 | 094700 | 34087144300 | 55300 | 55100 | 55300 | 55000 | 1357 |
| 582 | 20250205 | 094600 | 34012190000 | 54900 | 55000 | 55300 | 54900 | 6108 |
| 583 | 20250205 | 094500 | 33676230300 | 55100 | 55100 | 55300 | 55000 | 4475 |
| 584 | 20250205 | 094400 | 33429743200 | 55100 | 55300 | 55300 | 55000 | 2186 |
| 585 | 20250205 | 094300 | 33309129800 | 55300 | 55200 | 55400 | 55100 | 1599 |
| 586 | 20250205 | 094200 | 33220798500 | 55300 | 55200 | 55300 | 55000 | 8400 |
| 587 | 20250205 | 094100 | 32757819400 | 55200 | 55100 | 55200 | 55000 | 1242 |
| 588 | 20250205 | 094000 | 32689374700 | 55100 | 54900 | 55100 | 54900 | 2531 |
| 589 | 20250205 | 093900 | 32550241400 | 54900 | 55000 | 55100 | 54900 | 4371 |
| 590 | 20250205 | 093800 | 32309991300 | 55000 | 55400 | 55400 | 55000 | 12710 |
| 591 | 20250205 | 093700 | 31608499600 | 55300 | 55300 | 55400 | 55200 | 2034 |
| 592 | 20250205 | 093600 | 31496012300 | 55300 | 55400 | 55400 | 55200 | 2556 |
| 593 | 20250205 | 093500 | 31354700300 | 55400 | 55400 | 55600 | 55300 | 7082 |
| 594 | 20250205 | 093400 | 30962244700 | 55500 | 55600 | 55600 | 55400 | 2500 |
| 595 | 20250205 | 093300 | 30823384700 | 55600 | 55500 | 55700 | 55500 | 5084 |
| 596 | 20250205 | 093200 | 30540605900 | 55600 | 55300 | 55600 | 55200 | 4569 |
| 597 | 20250205 | 093100 | 30287465300 | 55300 | 55300 | 55400 | 55200 | 2073 |
| 598 | 20250205 | 093000 | 30172703700 | 55100 | 55100 | 55600 | 55100 | 20638 |
| 599 | 20250205 | 092900 | 29029209100 | 55100 | 54900 | 55100 | 54800 | 6525 |
| 600 | 20250205 | 092800 | 28670302300 | 54800 | 54700 | 55000 | 54600 | 7321 |
| 601 | 20250205 | 092700 | 28269814800 | 54800 | 55100 | 55200 | 54400 | 20239 |
| 602 | 20250205 | 092600 | 27163587700 | 55000 | 55100 | 55100 | 54800 | 9327 |
| 603 | 20250205 | 092500 | 26651465500 | 55200 | 55000 | 55300 | 55000 | 5661 |
| 604 | 20250205 | 092400 | 26338937300 | 55000 | 55200 | 55400 | 54900 | 10153 |
| 605 | 20250205 | 092300 | 25780168000 | 55300 | 55000 | 55600 | 55000 | 6486 |
| 606 | 20250205 | 092200 | 25421023300 | 55100 | 55200 | 55400 | 54900 | 16486 |
| 607 | 20250205 | 092100 | 24512037400 | 55000 | 55600 | 55800 | 54900 | 17166 |
| 608 | 20250205 | 092000 | 23563635200 | 55500 | 55500 | 56000 | 55400 | 8402 |
| 609 | 20250205 | 091900 | 23096345600 | 55600 | 55500 | 56000 | 55300 | 24748 |
| 610 | 20250205 | 091800 | 21721224300 | 55500 | 56500 | 56600 | 55400 | 36051 |
| 611 | 20250205 | 091700 | 19704395700 | 56600 | 56400 | 56700 | 56100 | 37863 |
| 612 | 20250205 | 091600 | 17569458300 | 56400 | 56200 | 56500 | 56000 | 30896 |
| 613 | 20250205 | 091500 | 15831701100 | 56300 | 56200 | 56300 | 55900 | 28727 |
| 614 | 20250205 | 091400 | 14218123700 | 56200 | 55700 | 56200 | 55300 | 31389 |
| 615 | 20250205 | 091300 | 12466776800 | 55600 | 55300 | 55700 | 55200 | 7420 |
| 616 | 20250205 | 091200 | 12054708400 | 55400 | 55600 | 55800 | 55100 | 20720 |
| 617 | 20250205 | 091100 | 10904796800 | 55600 | 54900 | 55700 | 54900 | 21003 |
| 618 | 20250205 | 091000 | 9741627700 | 55000 | 55100 | 55200 | 54900 | 7731 |
| 619 | 20250205 | 090900 | 9316059500 | 55100 | 54600 | 55300 | 54300 | 15147 |
| 620 | 20250205 | 090800 | 8485482500 | 54600 | 55100 | 55400 | 54600 | 21011 |
| 621 | 20250205 | 090700 | 7328487000 | 54900 | 54900 | 55200 | 54800 | 36997 |
| 622 | 20250205 | 090600 | 5292316000 | 54900 | 54100 | 54900 | 54000 | 12889 |
| 623 | 20250205 | 090500 | 4589483600 | 54100 | 54400 | 54500 | 54000 | 5362 |
| 624 | 20250205 | 090400 | 4298980600 | 54500 | 54000 | 54500 | 53900 | 8325 |
| 625 | 20250205 | 090300 | 3847763600 | 54000 | 54200 | 54500 | 54000 | 8524 |
| 626 | 20250205 | 090200 | 3385535800 | 54300 | 54500 | 54700 | 54100 | 17835 |
| 627 | 20250205 | 090100 | 2414201100 | 54300 | 53900 | 54500 | 53900 | 9772 |
| 628 | 20250205 | 090000 | 1885291600 | 53900 | 54500 | 54600 | 53800 | 34410 |