35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 185700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 14417 |
| 3 | 20250204 | 185600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 4 | 20250204 | 185500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 5 | 20250204 | 185400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 6 | 20250204 | 185300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 7 | 20250204 | 185200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 8 | 20250204 | 185100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 9 | 20250204 | 185000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 10 | 20250204 | 184900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 11 | 20250204 | 184800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 12 | 20250204 | 184700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 13 | 20250204 | 184600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 14 | 20250204 | 184500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 15 | 20250204 | 184400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 16 | 20250204 | 184300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 17 | 20250204 | 184200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 18 | 20250204 | 184100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 19 | 20250204 | 184000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 20 | 20250204 | 183900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 21 | 20250204 | 183800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 22 | 20250204 | 183700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 23 | 20250204 | 183600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 24 | 20250204 | 183500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 25 | 20250204 | 183400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 26 | 20250204 | 183300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 27 | 20250204 | 183200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 28 | 20250204 | 183100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 29 | 20250204 | 183000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 30 | 20250204 | 182900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 31 | 20250204 | 182800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 32 | 20250204 | 182700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 14417 |
| 33 | 20250204 | 182600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 34 | 20250204 | 182500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 35 | 20250204 | 182400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 36 | 20250204 | 182300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 37 | 20250204 | 182200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 38 | 20250204 | 182100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 39 | 20250204 | 182000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 40 | 20250204 | 181900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 41 | 20250204 | 181800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 42 | 20250204 | 181700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 43 | 20250204 | 181600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 44 | 20250204 | 181500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 45 | 20250204 | 181400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 46 | 20250204 | 181300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 47 | 20250204 | 181200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 48 | 20250204 | 181100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 49 | 20250204 | 181000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 50 | 20250204 | 180900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 51 | 20250204 | 180800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 52 | 20250204 | 180700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 53 | 20250204 | 180600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 54 | 20250204 | 180500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 55 | 20250204 | 180400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 56 | 20250204 | 180300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 57 | 20250204 | 180200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 58 | 20250204 | 180100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 59 | 20250204 | 180000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 60 | 20250204 | 175900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 61 | 20250204 | 175800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 62 | 20250204 | 175700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 14417 |
| 63 | 20250204 | 175600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 64 | 20250204 | 175500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 65 | 20250204 | 175400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 66 | 20250204 | 175300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 67 | 20250204 | 175200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 68 | 20250204 | 175100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 69 | 20250204 | 175000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 70 | 20250204 | 174900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 71 | 20250204 | 174800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 72 | 20250204 | 174700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 73 | 20250204 | 174600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 74 | 20250204 | 174500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 75 | 20250204 | 174400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 76 | 20250204 | 174300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 77 | 20250204 | 174200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 78 | 20250204 | 174100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 79 | 20250204 | 174000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 80 | 20250204 | 173900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 81 | 20250204 | 173800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 82 | 20250204 | 173700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 83 | 20250204 | 173600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 84 | 20250204 | 173500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 85 | 20250204 | 173400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 86 | 20250204 | 173300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 87 | 20250204 | 173200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 88 | 20250204 | 173100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 89 | 20250204 | 173000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 90 | 20250204 | 172900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 91 | 20250204 | 172800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 92 | 20250204 | 172700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 14417 |
| 93 | 20250204 | 172600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 94 | 20250204 | 172500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 95 | 20250204 | 172400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 96 | 20250204 | 172300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 97 | 20250204 | 172200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 98 | 20250204 | 172100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 99 | 20250204 | 172000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 100 | 20250204 | 171900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 101 | 20250204 | 171800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 102 | 20250204 | 171700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 103 | 20250204 | 171600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 104 | 20250204 | 171500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 105 | 20250204 | 171400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 106 | 20250204 | 171300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 107 | 20250204 | 171200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 108 | 20250204 | 171100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 109 | 20250204 | 171000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 110 | 20250204 | 170900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 111 | 20250204 | 170800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 112 | 20250204 | 170700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 113 | 20250204 | 170600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 114 | 20250204 | 170500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 115 | 20250204 | 170400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 116 | 20250204 | 170300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 117 | 20250204 | 170200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 118 | 20250204 | 170100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 119 | 20250204 | 170000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 120 | 20250204 | 165900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 121 | 20250204 | 165800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 122 | 20250204 | 165700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 14417 |
| 123 | 20250204 | 165600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 124 | 20250204 | 165500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 125 | 20250204 | 165400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 126 | 20250204 | 165300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 127 | 20250204 | 165200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 128 | 20250204 | 165100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 129 | 20250204 | 165000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 130 | 20250204 | 164900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 131 | 20250204 | 164800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 132 | 20250204 | 164700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 133 | 20250204 | 164600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 134 | 20250204 | 164500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 135 | 20250204 | 164400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 136 | 20250204 | 164300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 137 | 20250204 | 164200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 138 | 20250204 | 164100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 139 | 20250204 | 164000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 140 | 20250204 | 163900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 141 | 20250204 | 163800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 142 | 20250204 | 163700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 143 | 20250204 | 163600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 144 | 20250204 | 163500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 145 | 20250204 | 163400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 146 | 20250204 | 163300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 147 | 20250204 | 163200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 148 | 20250204 | 163100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 149 | 20250204 | 163000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 150 | 20250204 | 162900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 151 | 20250204 | 162800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 152 | 20250204 | 162700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 14417 |
| 153 | 20250204 | 162600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 154 | 20250204 | 162500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 155 | 20250204 | 162400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 156 | 20250204 | 162300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 157 | 20250204 | 162200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 158 | 20250204 | 162100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 159 | 20250204 | 162000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 160 | 20250204 | 161900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 161 | 20250204 | 161800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 162 | 20250204 | 161700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 163 | 20250204 | 161600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 164 | 20250204 | 161500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 165 | 20250204 | 161400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 166 | 20250204 | 161300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 167 | 20250204 | 161200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 168 | 20250204 | 161100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 169 | 20250204 | 161000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 170 | 20250204 | 160900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 171 | 20250204 | 160800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 172 | 20250204 | 160700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 173 | 20250204 | 160600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 174 | 20250204 | 160500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 175 | 20250204 | 160400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 176 | 20250204 | 160300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 177 | 20250204 | 160200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 178 | 20250204 | 160100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 179 | 20250204 | 160000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 180 | 20250204 | 155900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 181 | 20250204 | 155800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 182 | 20250204 | 155700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 14417 |
| 183 | 20250204 | 155600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 184 | 20250204 | 155500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 185 | 20250204 | 155400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 186 | 20250204 | 155300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 187 | 20250204 | 155200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 188 | 20250204 | 155100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 189 | 20250204 | 155000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 190 | 20250204 | 154900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 191 | 20250204 | 154800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 192 | 20250204 | 154700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 193 | 20250204 | 154600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 194 | 20250204 | 154500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 195 | 20250204 | 154400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 196 | 20250204 | 154300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 197 | 20250204 | 154200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 198 | 20250204 | 154100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 199 | 20250204 | 154000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 200 | 20250204 | 153900 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 201 | 20250204 | 153800 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 202 | 20250204 | 153700 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 203 | 20250204 | 153600 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 204 | 20250204 | 153500 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 205 | 20250204 | 153400 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 206 | 20250204 | 153300 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 207 | 20250204 | 153200 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 208 | 20250204 | 153100 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 209 | 20250204 | 153000 | 102491975600 | 139600 | 139600 | 139600 | 139600 | 14417 |
| 210 | 20250204 | 152900 | 100479362400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 211 | 20250204 | 152800 | 100479362400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 212 | 20250204 | 152700 | 100479362400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 213 | 20250204 | 152600 | 100479362400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 214 | 20250204 | 152500 | 100479362400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 215 | 20250204 | 152400 | 100479362400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 216 | 20250204 | 152300 | 100479362400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 217 | 20250204 | 152200 | 100479362400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 218 | 20250204 | 152100 | 100479362400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 219 | 20250204 | 152000 | 100479362400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 220 | 20250204 | 151900 | 100479362400 | 139600 | 139700 | 139800 | 139500 | 3279 |
| 221 | 20250204 | 151800 | 100021480100 | 139700 | 139500 | 139700 | 139400 | 2211 |
| 222 | 20250204 | 151700 | 99712915400 | 139600 | 139700 | 139800 | 139500 | 2155 |
| 223 | 20250204 | 151600 | 99411941000 | 139800 | 139700 | 139800 | 139600 | 1706 |
| 224 | 20250204 | 151500 | 99173654300 | 139700 | 139900 | 139900 | 139700 | 3066 |
| 225 | 20250204 | 151400 | 98744919800 | 139900 | 139800 | 139900 | 139700 | 1175 |
| 226 | 20250204 | 151300 | 98580673300 | 139800 | 139800 | 139900 | 139700 | 2235 |
| 227 | 20250204 | 151200 | 98268240800 | 139800 | 139700 | 139800 | 139600 | 2338 |
| 228 | 20250204 | 151100 | 97941647900 | 139700 | 139400 | 139700 | 139400 | 2442 |
| 229 | 20250204 | 151000 | 97600933100 | 139400 | 139400 | 139600 | 139300 | 1889 |
| 230 | 20250204 | 150900 | 97337509700 | 139500 | 139100 | 139500 | 139000 | 4614 |
| 231 | 20250204 | 150800 | 96695367000 | 139200 | 139000 | 139300 | 139000 | 2356 |
| 232 | 20250204 | 150700 | 96367580600 | 139100 | 139100 | 139200 | 139000 | 2422 |
| 233 | 20250204 | 150600 | 96030748400 | 139100 | 139100 | 139100 | 139000 | 1962 |
| 234 | 20250204 | 150500 | 95757917100 | 139100 | 139000 | 139200 | 139000 | 2351 |
| 235 | 20250204 | 150400 | 95430986600 | 139100 | 139200 | 139300 | 139100 | 4437 |
| 236 | 20250204 | 150300 | 94813657500 | 139200 | 139300 | 139300 | 139200 | 1410 |
| 237 | 20250204 | 150200 | 94617326700 | 139300 | 139200 | 139400 | 139200 | 1384 |
| 238 | 20250204 | 150100 | 94424578000 | 139200 | 139200 | 139400 | 139200 | 1326 |
| 239 | 20250204 | 150000 | 94239919100 | 139200 | 139200 | 139400 | 139100 | 2268 |
| 240 | 20250204 | 145900 | 93924160300 | 139100 | 139200 | 139300 | 139100 | 3328 |
| 241 | 20250204 | 145800 | 93461000300 | 139200 | 139200 | 139500 | 139000 | 9460 |
| 242 | 20250204 | 145700 | 92144932200 | 139200 | 139700 | 139800 | 139200 | 6995 |
| 243 | 20250204 | 145600 | 91169617800 | 139700 | 139900 | 140000 | 139700 | 3737 |
| 244 | 20250204 | 145500 | 90647195500 | 139900 | 140000 | 140200 | 139900 | 3703 |
| 245 | 20250204 | 145400 | 90128614500 | 140000 | 140100 | 140100 | 140000 | 819 |
| 246 | 20250204 | 145300 | 90013944300 | 140100 | 140200 | 140300 | 140100 | 1608 |
| 247 | 20250204 | 145200 | 89788597800 | 140300 | 140300 | 140400 | 140200 | 898 |
| 248 | 20250204 | 145100 | 89662584200 | 140300 | 140400 | 140400 | 140200 | 1315 |
| 249 | 20250204 | 145000 | 89478051500 | 140400 | 140300 | 140500 | 140200 | 2713 |
| 250 | 20250204 | 144900 | 89097131100 | 140200 | 140300 | 140400 | 140200 | 1664 |
| 251 | 20250204 | 144800 | 88863645900 | 140400 | 140300 | 140400 | 140300 | 943 |
| 252 | 20250204 | 144700 | 88731317400 | 140300 | 140300 | 140400 | 140100 | 2107 |
| 253 | 20250204 | 144600 | 88435769500 | 140300 | 140200 | 140300 | 140000 | 1273 |
| 254 | 20250204 | 144500 | 88257413400 | 140200 | 140100 | 140200 | 140000 | 925 |
| 255 | 20250204 | 144400 | 88127799700 | 140000 | 140400 | 140400 | 140000 | 1581 |
| 256 | 20250204 | 144300 | 87906068500 | 140400 | 139900 | 140400 | 139900 | 785 |
| 257 | 20250204 | 144200 | 87796038100 | 139900 | 139700 | 140100 | 139500 | 4224 |
| 258 | 20250204 | 144100 | 87205558400 | 139600 | 139500 | 139800 | 139500 | 1705 |
| 259 | 20250204 | 144000 | 86967451300 | 139400 | 139500 | 139800 | 139300 | 5028 |
| 260 | 20250204 | 143900 | 86266089600 | 139600 | 139700 | 139800 | 139200 | 6697 |
| 261 | 20250204 | 143800 | 85332044300 | 139700 | 139800 | 140000 | 139600 | 3100 |
| 262 | 20250204 | 143700 | 84898710200 | 139900 | 139900 | 140100 | 139800 | 3292 |
| 263 | 20250204 | 143600 | 84438182800 | 139900 | 140200 | 140300 | 139800 | 7696 |
| 264 | 20250204 | 143500 | 83360379200 | 140200 | 140300 | 140400 | 140200 | 1330 |
| 265 | 20250204 | 143400 | 83173853200 | 140400 | 140300 | 140400 | 140200 | 1132 |
| 266 | 20250204 | 143300 | 83015037300 | 140400 | 140500 | 140600 | 140300 | 4397 |
| 267 | 20250204 | 143200 | 82397772900 | 140500 | 140800 | 140800 | 140500 | 2349 |
| 268 | 20250204 | 143100 | 82067408800 | 140700 | 140900 | 140900 | 140700 | 1169 |
| 269 | 20250204 | 143000 | 81902794800 | 140900 | 141000 | 141100 | 140900 | 832 |
| 270 | 20250204 | 142900 | 81785546000 | 141000 | 141200 | 141400 | 141000 | 6493 |
| 271 | 20250204 | 142800 | 80868302600 | 141200 | 140900 | 141300 | 140800 | 1140 |
| 272 | 20250204 | 142700 | 80707544200 | 140800 | 141000 | 141000 | 140700 | 2746 |
| 273 | 20250204 | 142600 | 80320808200 | 140900 | 141000 | 141000 | 140800 | 2068 |
| 274 | 20250204 | 142500 | 80029441400 | 141000 | 141000 | 141100 | 140900 | 1982 |
| 275 | 20250204 | 142400 | 79750067700 | 141000 | 140500 | 141100 | 140500 | 2515 |
| 276 | 20250204 | 142300 | 79396138700 | 140500 | 140700 | 140700 | 140400 | 3440 |
| 277 | 20250204 | 142200 | 78912720500 | 140700 | 140900 | 141000 | 140700 | 2071 |
| 278 | 20250204 | 142100 | 78621170900 | 140900 | 141300 | 141300 | 140700 | 1709 |
| 279 | 20250204 | 142000 | 78380399100 | 141400 | 140900 | 141500 | 140900 | 2061 |
| 280 | 20250204 | 141900 | 78089644600 | 140900 | 141100 | 141200 | 140600 | 2410 |
| 281 | 20250204 | 141800 | 77749943900 | 141100 | 141200 | 141400 | 141100 | 1636 |
| 282 | 20250204 | 141700 | 77519002600 | 141200 | 141300 | 141500 | 141100 | 1481 |
| 283 | 20250204 | 141600 | 77309839600 | 141100 | 141700 | 141700 | 140400 | 11355 |
| 284 | 20250204 | 141500 | 75707235700 | 141600 | 141800 | 141900 | 141600 | 1312 |
| 285 | 20250204 | 141400 | 75521310400 | 141800 | 141500 | 141800 | 141500 | 2503 |
| 286 | 20250204 | 141300 | 75166906700 | 141500 | 141900 | 142100 | 141500 | 6327 |
| 287 | 20250204 | 141200 | 74270480700 | 141900 | 141700 | 142000 | 141500 | 6658 |
| 288 | 20250204 | 141100 | 73327692900 | 141700 | 142300 | 142300 | 141700 | 3139 |
| 289 | 20250204 | 141000 | 72881866500 | 142300 | 142700 | 142700 | 141900 | 5549 |
| 290 | 20250204 | 140900 | 72092814600 | 142700 | 142900 | 142900 | 142700 | 964 |
| 291 | 20250204 | 140800 | 71955201200 | 142900 | 142900 | 143000 | 142800 | 554 |
| 292 | 20250204 | 140700 | 71876056400 | 142900 | 142800 | 142900 | 142700 | 1024 |
| 293 | 20250204 | 140600 | 71729843400 | 142800 | 142600 | 143000 | 142600 | 1214 |
| 294 | 20250204 | 140500 | 71556483700 | 142600 | 143200 | 143300 | 142500 | 9663 |
| 295 | 20250204 | 140400 | 70175205400 | 143200 | 143700 | 143700 | 143200 | 7041 |
| 296 | 20250204 | 140300 | 69165070900 | 143600 | 143800 | 143800 | 143600 | 596 |
| 297 | 20250204 | 140200 | 69079452200 | 143600 | 143800 | 143800 | 143600 | 1678 |
| 298 | 20250204 | 140100 | 68838352100 | 143800 | 143900 | 144000 | 143700 | 1040 |
| 299 | 20250204 | 140000 | 68688783400 | 143900 | 144000 | 144000 | 143900 | 379 |
| 300 | 20250204 | 135900 | 68634238000 | 143900 | 144100 | 144100 | 143900 | 446 |
| 301 | 20250204 | 135800 | 68570026100 | 144000 | 144000 | 144200 | 143900 | 711 |
| 302 | 20250204 | 135700 | 68467565900 | 144100 | 144200 | 144200 | 144000 | 394 |
| 303 | 20250204 | 135600 | 68410806200 | 144200 | 144100 | 144200 | 144100 | 649 |
| 304 | 20250204 | 135500 | 68317238100 | 144200 | 144100 | 144200 | 144100 | 105 |
| 305 | 20250204 | 135400 | 68302105900 | 144100 | 144100 | 144100 | 144000 | 360 |
| 306 | 20250204 | 135300 | 68250233200 | 144000 | 144100 | 144100 | 144000 | 80 |
| 307 | 20250204 | 135200 | 68238706100 | 144100 | 144100 | 144200 | 144000 | 138 |
| 308 | 20250204 | 135100 | 68218821100 | 144000 | 144100 | 144100 | 144000 | 271 |
| 309 | 20250204 | 135000 | 68179771500 | 144100 | 144100 | 144200 | 144100 | 127 |
| 310 | 20250204 | 134900 | 68161469200 | 144100 | 144000 | 144200 | 143900 | 532 |
| 311 | 20250204 | 134800 | 68084832300 | 144000 | 143900 | 144000 | 143800 | 931 |
| 312 | 20250204 | 134700 | 67950872800 | 143900 | 143800 | 143900 | 143800 | 182 |
| 313 | 20250204 | 134600 | 67924697300 | 143900 | 143800 | 143900 | 143800 | 318 |
| 314 | 20250204 | 134500 | 67878954300 | 143800 | 143900 | 143900 | 143800 | 161 |
| 315 | 20250204 | 134400 | 67855793600 | 143900 | 143800 | 143900 | 143700 | 533 |
| 316 | 20250204 | 134300 | 67779149800 | 143800 | 143700 | 143800 | 143700 | 343 |
| 317 | 20250204 | 134200 | 67729845800 | 143700 | 143800 | 143900 | 143700 | 562 |
| 318 | 20250204 | 134100 | 67649054400 | 143800 | 143700 | 143900 | 143700 | 377 |
| 319 | 20250204 | 134000 | 67594843000 | 143800 | 143800 | 143900 | 143800 | 898 |
| 320 | 20250204 | 133900 | 67465697300 | 143800 | 143900 | 144000 | 143800 | 222 |
| 321 | 20250204 | 133800 | 67433761300 | 143900 | 143900 | 144000 | 143800 | 130 |
| 322 | 20250204 | 133700 | 67415059500 | 143800 | 144000 | 144000 | 143800 | 132 |
| 323 | 20250204 | 133600 | 67396067500 | 143900 | 143900 | 144000 | 143900 | 745 |
| 324 | 20250204 | 133500 | 67288850600 | 143900 | 143900 | 144000 | 143900 | 261 |
| 325 | 20250204 | 133400 | 67251287600 | 144000 | 144000 | 144000 | 143900 | 47 |
| 326 | 20250204 | 133300 | 67244522700 | 144000 | 143900 | 144000 | 143900 | 112 |
| 327 | 20250204 | 133200 | 67228398600 | 143900 | 144000 | 144000 | 143900 | 100 |
| 328 | 20250204 | 133100 | 67214007300 | 144000 | 143900 | 144000 | 143900 | 66 |
| 329 | 20250204 | 133000 | 67204506800 | 143900 | 144000 | 144000 | 143800 | 237 |
| 330 | 20250204 | 132900 | 67170399300 | 144000 | 143900 | 144000 | 143900 | 474 |
| 331 | 20250204 | 132800 | 67102164500 | 144000 | 143900 | 144000 | 143900 | 50 |
| 332 | 20250204 | 132700 | 67094966900 | 143900 | 144000 | 144100 | 143800 | 358 |
| 333 | 20250204 | 132600 | 67043455600 | 144000 | 143800 | 144000 | 143700 | 720 |
| 334 | 20250204 | 132500 | 66939855600 | 143800 | 143800 | 143900 | 143700 | 142 |
| 335 | 20250204 | 132400 | 66919439500 | 143800 | 143700 | 143800 | 143600 | 675 |
| 336 | 20250204 | 132300 | 66822426100 | 143700 | 143700 | 143700 | 143600 | 327 |
| 337 | 20250204 | 132200 | 66775448400 | 143800 | 143800 | 143900 | 143700 | 198 |
| 338 | 20250204 | 132100 | 66746981900 | 143800 | 143700 | 144000 | 143600 | 664 |
| 339 | 20250204 | 132000 | 66651548000 | 143600 | 143600 | 143700 | 143600 | 291 |
| 340 | 20250204 | 131900 | 66609748000 | 143600 | 143800 | 143800 | 143600 | 679 |
| 341 | 20250204 | 131800 | 66512226000 | 143800 | 143800 | 143800 | 143600 | 263 |
| 342 | 20250204 | 131700 | 66474435700 | 143700 | 144200 | 144200 | 143700 | 1847 |
| 343 | 20250204 | 131600 | 66208884500 | 144200 | 144200 | 144200 | 144100 | 53 |
| 344 | 20250204 | 131500 | 66201245700 | 144100 | 144100 | 144200 | 144100 | 124 |
| 345 | 20250204 | 131400 | 66183374400 | 144200 | 144200 | 144200 | 144100 | 312 |
| 346 | 20250204 | 131300 | 66138408400 | 144200 | 144100 | 144200 | 144100 | 83 |
| 347 | 20250204 | 131200 | 66126441800 | 144100 | 144100 | 144200 | 143800 | 91 |
| 348 | 20250204 | 131100 | 66113324300 | 144100 | 143700 | 144200 | 143700 | 1158 |
| 349 | 20250204 | 131000 | 65946733200 | 143800 | 143800 | 143900 | 143700 | 432 |
| 350 | 20250204 | 130900 | 65884628800 | 143900 | 144000 | 144000 | 143800 | 290 |
| 351 | 20250204 | 130800 | 65842905900 | 144000 | 143900 | 144000 | 143900 | 128 |
| 352 | 20250204 | 130700 | 65824478300 | 144000 | 144000 | 144000 | 143900 | 172 |
| 353 | 20250204 | 130600 | 65799712500 | 144000 | 143700 | 144000 | 143700 | 543 |
| 354 | 20250204 | 130500 | 65721590700 | 143700 | 143800 | 143800 | 143700 | 197 |
| 355 | 20250204 | 130400 | 65693271300 | 143800 | 143700 | 143900 | 143700 | 623 |
| 356 | 20250204 | 130300 | 65603726000 | 143700 | 143700 | 143700 | 143600 | 302 |
| 357 | 20250204 | 130200 | 65560352200 | 143600 | 143700 | 143700 | 143600 | 395 |
| 358 | 20250204 | 130100 | 65503619400 | 143600 | 143700 | 143700 | 143600 | 952 |
| 359 | 20250204 | 130000 | 65366906700 | 143600 | 143800 | 143900 | 143600 | 2611 |
| 360 | 20250204 | 125900 | 64991610300 | 143900 | 143700 | 143900 | 143700 | 275 |
| 361 | 20250204 | 125800 | 64952068500 | 143800 | 143900 | 143900 | 143700 | 821 |
| 362 | 20250204 | 125700 | 64834012500 | 143800 | 143900 | 143900 | 143800 | 147 |
| 363 | 20250204 | 125600 | 64812870000 | 143800 | 143800 | 143900 | 143800 | 109 |
| 364 | 20250204 | 125500 | 64797192800 | 143800 | 143800 | 143900 | 143800 | 305 |
| 365 | 20250204 | 125400 | 64753332500 | 143800 | 143800 | 143800 | 143700 | 463 |
| 366 | 20250204 | 125300 | 64686764800 | 143800 | 143900 | 143900 | 143700 | 480 |
| 367 | 20250204 | 125200 | 64617754100 | 143800 | 143800 | 143900 | 143800 | 329 |
| 368 | 20250204 | 125100 | 64570440600 | 143800 | 143700 | 143800 | 143700 | 452 |
| 369 | 20250204 | 125000 | 64505461800 | 143800 | 143800 | 143800 | 143700 | 1305 |
| 370 | 20250204 | 124900 | 64317900400 | 143800 | 143800 | 143800 | 143700 | 940 |
| 371 | 20250204 | 124800 | 64182805400 | 143800 | 143900 | 143900 | 143700 | 1883 |
| 372 | 20250204 | 124700 | 63912129100 | 143900 | 144000 | 144000 | 143800 | 1174 |
| 373 | 20250204 | 124600 | 63743176500 | 144000 | 143800 | 144000 | 143800 | 319 |
| 374 | 20250204 | 124500 | 63697278400 | 143900 | 144100 | 144100 | 143800 | 3347 |
| 375 | 20250204 | 124400 | 63215391400 | 144000 | 144300 | 144300 | 144000 | 3203 |
| 376 | 20250204 | 124300 | 62753771800 | 144200 | 144200 | 144300 | 144200 | 815 |
| 377 | 20250204 | 124200 | 62636237800 | 144200 | 144200 | 144300 | 144200 | 467 |
| 378 | 20250204 | 124100 | 62568887700 | 144200 | 144500 | 144500 | 144200 | 2963 |
| 379 | 20250204 | 124000 | 62141297600 | 144500 | 144500 | 144500 | 144400 | 883 |
| 380 | 20250204 | 123900 | 62013747100 | 144500 | 144500 | 144600 | 144500 | 250 |
| 381 | 20250204 | 123800 | 61977620800 | 144500 | 144600 | 144600 | 144500 | 121 |
| 382 | 20250204 | 123700 | 61960128200 | 144600 | 144500 | 144600 | 144500 | 242 |
| 383 | 20250204 | 123600 | 61925153100 | 144500 | 144600 | 144600 | 144500 | 501 |
| 384 | 20250204 | 123500 | 61852756300 | 144500 | 144600 | 144600 | 144500 | 177 |
| 385 | 20250204 | 123400 | 61827173300 | 144600 | 144600 | 144600 | 144500 | 893 |
| 386 | 20250204 | 123300 | 61698093200 | 144600 | 144600 | 144600 | 144500 | 459 |
| 387 | 20250204 | 123200 | 61631750700 | 144500 | 144500 | 144700 | 144500 | 1223 |
| 388 | 20250204 | 123100 | 61454900800 | 144500 | 144800 | 144900 | 144500 | 2117 |
| 389 | 20250204 | 123000 | 61148799400 | 144800 | 144900 | 144900 | 144700 | 316 |
| 390 | 20250204 | 122900 | 61103059200 | 144700 | 144800 | 144900 | 144700 | 259 |
| 391 | 20250204 | 122800 | 61065557100 | 144800 | 144700 | 144800 | 144600 | 708 |
| 392 | 20250204 | 122700 | 60963119100 | 144700 | 144600 | 144700 | 144600 | 89 |
| 393 | 20250204 | 122600 | 60950242100 | 144600 | 144700 | 144700 | 144500 | 219 |
| 394 | 20250204 | 122500 | 60918572900 | 144700 | 144500 | 144700 | 144500 | 288 |
| 395 | 20250204 | 122400 | 60876930600 | 144600 | 144600 | 144600 | 144500 | 247 |
| 396 | 20250204 | 122300 | 60841217900 | 144500 | 144600 | 144700 | 144400 | 627 |
| 397 | 20250204 | 122200 | 60750616700 | 144600 | 144600 | 144700 | 144500 | 383 |
| 398 | 20250204 | 122100 | 60695240500 | 144600 | 144400 | 144600 | 144400 | 613 |
| 399 | 20250204 | 122000 | 60606637800 | 144500 | 144400 | 144500 | 144400 | 261 |
| 400 | 20250204 | 121900 | 60568945600 | 144400 | 144500 | 144500 | 144400 | 66 |
| 401 | 20250204 | 121800 | 60559414900 | 144400 | 144400 | 144500 | 144400 | 260 |
| 402 | 20250204 | 121700 | 60521870300 | 144500 | 144300 | 144500 | 144300 | 243 |
| 403 | 20250204 | 121600 | 60486778700 | 144300 | 144400 | 144400 | 144300 | 90 |
| 404 | 20250204 | 121500 | 60473790800 | 144400 | 144500 | 144500 | 144300 | 471 |
| 405 | 20250204 | 121400 | 60405777900 | 144500 | 144500 | 144500 | 144400 | 221 |
| 406 | 20250204 | 121300 | 60373862300 | 144500 | 144400 | 144500 | 144400 | 144 |
| 407 | 20250204 | 121200 | 60353066300 | 144500 | 144400 | 144600 | 144400 | 539 |
| 408 | 20250204 | 121100 | 60275191500 | 144300 | 144400 | 144400 | 144300 | 132 |
| 409 | 20250204 | 121000 | 60256135100 | 144400 | 144300 | 144400 | 144300 | 154 |
| 410 | 20250204 | 120900 | 60233910500 | 144300 | 144300 | 144400 | 144300 | 195 |
| 411 | 20250204 | 120800 | 60205762300 | 144300 | 144300 | 144300 | 144200 | 248 |
| 412 | 20250204 | 120700 | 60169988200 | 144200 | 144300 | 144400 | 144200 | 1286 |
| 413 | 20250204 | 120600 | 59984454900 | 144300 | 144500 | 144500 | 144300 | 688 |
| 414 | 20250204 | 120500 | 59885100200 | 144400 | 144500 | 144500 | 144400 | 169 |
| 415 | 20250204 | 120400 | 59860684800 | 144400 | 144500 | 144600 | 144400 | 115 |
| 416 | 20250204 | 120300 | 59844068000 | 144500 | 144400 | 144500 | 144400 | 74 |
| 417 | 20250204 | 120200 | 59833375600 | 144400 | 144400 | 144500 | 144300 | 314 |
| 418 | 20250204 | 120100 | 59788028300 | 144300 | 144300 | 144400 | 144300 | 93 |
| 419 | 20250204 | 120000 | 59774600900 | 144400 | 144400 | 144400 | 144300 | 361 |
| 420 | 20250204 | 115900 | 59722498000 | 144500 | 144400 | 144500 | 144400 | 87 |
| 421 | 20250204 | 115800 | 59709933300 | 144400 | 144400 | 144500 | 144400 | 364 |
| 422 | 20250204 | 115700 | 59657369600 | 144400 | 144500 | 144500 | 144400 | 406 |
| 423 | 20250204 | 115600 | 59598736500 | 144500 | 144400 | 144500 | 144300 | 88 |
| 424 | 20250204 | 115500 | 59586028600 | 144400 | 144300 | 144400 | 144300 | 367 |
| 425 | 20250204 | 115400 | 59533056500 | 144300 | 144200 | 144400 | 144200 | 326 |
| 426 | 20250204 | 115300 | 59486020700 | 144200 | 144200 | 144400 | 144100 | 257 |
| 427 | 20250204 | 115200 | 59448965200 | 144200 | 144300 | 144400 | 144200 | 273 |
| 428 | 20250204 | 115100 | 59409593100 | 144300 | 144300 | 144400 | 144200 | 182 |
| 429 | 20250204 | 115000 | 59383328200 | 144300 | 144200 | 144400 | 144200 | 787 |
| 430 | 20250204 | 114900 | 59269830100 | 144200 | 144200 | 144300 | 144200 | 213 |
| 431 | 20250204 | 114800 | 59239104500 | 144200 | 144200 | 144300 | 144200 | 187 |
| 432 | 20250204 | 114700 | 59212137400 | 144200 | 144500 | 144500 | 144100 | 2859 |
| 433 | 20250204 | 114600 | 58799681500 | 144500 | 144500 | 144500 | 144400 | 267 |
| 434 | 20250204 | 114500 | 58761102200 | 144500 | 144400 | 144700 | 144400 | 584 |
| 435 | 20250204 | 114400 | 58676738500 | 144500 | 144400 | 144500 | 144300 | 837 |
| 436 | 20250204 | 114300 | 58555877500 | 144400 | 144400 | 144500 | 144300 | 177 |
| 437 | 20250204 | 114200 | 58530317400 | 144400 | 144500 | 144600 | 144300 | 1000 |
| 438 | 20250204 | 114100 | 58385944100 | 144400 | 144300 | 144400 | 144300 | 336 |
| 439 | 20250204 | 114000 | 58337436500 | 144300 | 144300 | 144400 | 144300 | 222 |
| 440 | 20250204 | 113900 | 58305397300 | 144300 | 144300 | 144400 | 144300 | 335 |
| 441 | 20250204 | 113800 | 58257054600 | 144300 | 144300 | 144400 | 144200 | 298 |
| 442 | 20250204 | 113700 | 58214059600 | 144300 | 144400 | 144500 | 144300 | 1130 |
| 443 | 20250204 | 113600 | 58050948600 | 144400 | 144500 | 144600 | 144400 | 244 |
| 444 | 20250204 | 113500 | 58015707400 | 144500 | 144400 | 144600 | 144400 | 180 |
| 445 | 20250204 | 113400 | 57989700900 | 144500 | 144300 | 144500 | 144300 | 344 |
| 446 | 20250204 | 113300 | 57940048400 | 144300 | 144300 | 144400 | 144200 | 492 |
| 447 | 20250204 | 113200 | 57869071100 | 144300 | 144200 | 144300 | 144200 | 174 |
| 448 | 20250204 | 113100 | 57843978100 | 144100 | 144300 | 144300 | 144100 | 287 |
| 449 | 20250204 | 113000 | 57802611500 | 144100 | 144400 | 144500 | 144000 | 4517 |
| 450 | 20250204 | 112900 | 57151467500 | 144300 | 144300 | 144400 | 144200 | 472 |
| 451 | 20250204 | 112800 | 57083351300 | 144300 | 144400 | 144500 | 144200 | 1165 |
| 452 | 20250204 | 112700 | 56915265100 | 144400 | 144900 | 144900 | 144300 | 4035 |
| 453 | 20250204 | 112600 | 56331807800 | 144800 | 145000 | 145100 | 144800 | 1047 |
| 454 | 20250204 | 112500 | 56180135200 | 145000 | 145100 | 145100 | 145000 | 519 |
| 455 | 20250204 | 112400 | 56104874300 | 145100 | 145200 | 145200 | 145000 | 321 |
| 456 | 20250204 | 112300 | 56058293400 | 145100 | 145000 | 145200 | 145000 | 199 |
| 457 | 20250204 | 112200 | 56029421900 | 145000 | 145000 | 145000 | 144800 | 603 |
| 458 | 20250204 | 112100 | 55942052000 | 144900 | 145200 | 145300 | 144900 | 3591 |
| 459 | 20250204 | 112000 | 55421229100 | 145200 | 145300 | 145300 | 145200 | 502 |
| 460 | 20250204 | 111900 | 55348334400 | 145300 | 145300 | 145300 | 145200 | 137 |
| 461 | 20250204 | 111800 | 55328440300 | 145300 | 145200 | 145300 | 145100 | 445 |
| 462 | 20250204 | 111700 | 55263823100 | 145200 | 145200 | 145300 | 145200 | 183 |
| 463 | 20250204 | 111600 | 55237246400 | 145200 | 145200 | 145300 | 145200 | 283 |
| 464 | 20250204 | 111500 | 55196150000 | 145200 | 145100 | 145200 | 145100 | 249 |
| 465 | 20250204 | 111400 | 55160001100 | 145300 | 145400 | 145400 | 145100 | 2579 |
| 466 | 20250204 | 111300 | 54785434800 | 145300 | 145300 | 145500 | 145300 | 553 |
| 467 | 20250204 | 111200 | 54705042500 | 145300 | 145400 | 145400 | 145300 | 171 |
| 468 | 20250204 | 111100 | 54680191800 | 145400 | 145400 | 145400 | 145300 | 141 |
| 469 | 20250204 | 111000 | 54659697400 | 145400 | 145300 | 145500 | 145300 | 395 |
| 470 | 20250204 | 110900 | 54602267100 | 145300 | 145500 | 145600 | 145300 | 1285 |
| 471 | 20250204 | 110800 | 54415402700 | 145500 | 145500 | 145500 | 145400 | 145 |
| 472 | 20250204 | 110700 | 54394312400 | 145500 | 145400 | 145600 | 145400 | 191 |
| 473 | 20250204 | 110600 | 54366514900 | 145500 | 145500 | 145500 | 145400 | 233 |
| 474 | 20250204 | 110500 | 54332615700 | 145500 | 145500 | 145600 | 145400 | 345 |
| 475 | 20250204 | 110400 | 54282440300 | 145400 | 145300 | 145400 | 145300 | 587 |
| 476 | 20250204 | 110300 | 54197126600 | 145300 | 145600 | 145600 | 145300 | 1193 |
| 477 | 20250204 | 110200 | 54023641700 | 145500 | 145500 | 145600 | 145500 | 117 |
| 478 | 20250204 | 110100 | 54006612800 | 145500 | 145700 | 145700 | 145500 | 624 |
| 479 | 20250204 | 110000 | 53915798400 | 145500 | 145600 | 145700 | 145500 | 264 |
| 480 | 20250204 | 105900 | 53877364700 | 145600 | 145600 | 145700 | 145500 | 303 |
| 481 | 20250204 | 105800 | 53833256600 | 145500 | 145600 | 145700 | 145500 | 267 |
| 482 | 20250204 | 105700 | 53794383500 | 145600 | 145600 | 145700 | 145600 | 233 |
| 483 | 20250204 | 105600 | 53760458100 | 145700 | 145700 | 145700 | 145600 | 209 |
| 484 | 20250204 | 105500 | 53730018900 | 145700 | 145700 | 145700 | 145600 | 207 |
| 485 | 20250204 | 105400 | 53699875000 | 145700 | 145700 | 145700 | 145500 | 262 |
| 486 | 20250204 | 105300 | 53661710500 | 145700 | 145500 | 145700 | 145500 | 358 |
| 487 | 20250204 | 105200 | 53609597200 | 145600 | 145500 | 145600 | 145500 | 221 |
| 488 | 20250204 | 105100 | 53577429900 | 145500 | 145500 | 145600 | 145400 | 1341 |
| 489 | 20250204 | 105000 | 53382366600 | 145500 | 145400 | 145500 | 145300 | 566 |
| 490 | 20250204 | 104900 | 53300085400 | 145400 | 145400 | 145500 | 145300 | 359 |
| 491 | 20250204 | 104800 | 53247884500 | 145300 | 145400 | 145500 | 145200 | 1564 |
| 492 | 20250204 | 104700 | 53020567100 | 145400 | 145400 | 145500 | 145200 | 850 |
| 493 | 20250204 | 104600 | 52897051800 | 145400 | 145400 | 145500 | 145200 | 1324 |
| 494 | 20250204 | 104500 | 52704626100 | 145400 | 145600 | 145700 | 145400 | 1263 |
| 495 | 20250204 | 104400 | 52520849500 | 145700 | 145700 | 145800 | 145600 | 464 |
| 496 | 20250204 | 104300 | 52453271500 | 145800 | 145900 | 145900 | 145600 | 676 |
| 497 | 20250204 | 104200 | 52354740300 | 145900 | 145800 | 145900 | 145600 | 280 |
| 498 | 20250204 | 104100 | 52313928600 | 145700 | 145800 | 145900 | 145700 | 911 |
| 499 | 20250204 | 104000 | 52181158500 | 145800 | 145500 | 145800 | 145400 | 730 |
| 500 | 20250204 | 103900 | 52074888600 | 145500 | 145400 | 145500 | 145400 | 849 |
| 501 | 20250204 | 103800 | 51951382200 | 145500 | 145400 | 145500 | 145300 | 414 |
| 502 | 20250204 | 103700 | 51891183900 | 145400 | 145300 | 145400 | 145200 | 815 |
| 503 | 20250204 | 103600 | 51772753800 | 145400 | 145400 | 145400 | 145200 | 1458 |
| 504 | 20250204 | 103500 | 51560893000 | 145400 | 145500 | 145500 | 145200 | 1144 |
| 505 | 20250204 | 103400 | 51394605000 | 145500 | 145600 | 145700 | 145300 | 1018 |
| 506 | 20250204 | 103300 | 51246486500 | 145600 | 146200 | 146200 | 145500 | 3990 |
| 507 | 20250204 | 103200 | 50664907300 | 146200 | 146200 | 146300 | 146100 | 546 |
| 508 | 20250204 | 103100 | 50585125200 | 146200 | 146200 | 146300 | 146100 | 438 |
| 509 | 20250204 | 103000 | 50521093900 | 146200 | 146000 | 146200 | 145900 | 1250 |
| 510 | 20250204 | 102900 | 50338576100 | 146000 | 146100 | 146100 | 146000 | 897 |
| 511 | 20250204 | 102800 | 50207556800 | 146100 | 146100 | 146300 | 146000 | 963 |
| 512 | 20250204 | 102700 | 50066858100 | 146100 | 146100 | 146100 | 145800 | 3034 |
| 513 | 20250204 | 102600 | 49623961800 | 146200 | 146300 | 146400 | 146200 | 1434 |
| 514 | 20250204 | 102500 | 49414242300 | 146300 | 146400 | 146500 | 146200 | 1194 |
| 515 | 20250204 | 102400 | 49239516900 | 146400 | 146600 | 146800 | 146400 | 1562 |
| 516 | 20250204 | 102300 | 49010469400 | 146600 | 146700 | 146800 | 146600 | 743 |
| 517 | 20250204 | 102200 | 48901493700 | 146700 | 146700 | 146800 | 146600 | 331 |
| 518 | 20250204 | 102100 | 48852931100 | 146700 | 146800 | 146800 | 146500 | 1735 |
| 519 | 20250204 | 102000 | 48598561300 | 146900 | 147300 | 147300 | 146800 | 3243 |
| 520 | 20250204 | 101900 | 48121865400 | 147300 | 147200 | 147300 | 147100 | 442 |
| 521 | 20250204 | 101800 | 48056783200 | 147100 | 147500 | 147500 | 147100 | 1779 |
| 522 | 20250204 | 101700 | 47794740700 | 147500 | 147500 | 147800 | 147400 | 1218 |
| 523 | 20250204 | 101600 | 47615105900 | 147500 | 147700 | 147800 | 147500 | 2082 |
| 524 | 20250204 | 101500 | 47307811800 | 147800 | 147600 | 147800 | 147400 | 2517 |
| 525 | 20250204 | 101400 | 46936323400 | 147600 | 147900 | 147900 | 147500 | 1049 |
| 526 | 20250204 | 101300 | 46781366200 | 147900 | 147800 | 147900 | 147500 | 1412 |
| 527 | 20250204 | 101200 | 46572820600 | 147800 | 147300 | 147900 | 147200 | 1486 |
| 528 | 20250204 | 101100 | 46353352100 | 147200 | 147300 | 147400 | 147200 | 1703 |
| 529 | 20250204 | 101000 | 46102593400 | 147300 | 147200 | 147300 | 147100 | 1898 |
| 530 | 20250204 | 100900 | 45823255900 | 147200 | 147500 | 147500 | 147100 | 1310 |
| 531 | 20250204 | 100800 | 45630294300 | 147500 | 147500 | 147600 | 147300 | 1560 |
| 532 | 20250204 | 100700 | 45400234000 | 147500 | 147400 | 147600 | 147400 | 1135 |
| 533 | 20250204 | 100600 | 45232837800 | 147400 | 147200 | 147500 | 147100 | 1078 |
| 534 | 20250204 | 100500 | 45074067300 | 147200 | 147300 | 147400 | 147100 | 1470 |
| 535 | 20250204 | 100400 | 44857690200 | 147400 | 147300 | 147400 | 147200 | 865 |
| 536 | 20250204 | 100300 | 44730250700 | 147300 | 147500 | 147500 | 147200 | 2005 |
| 537 | 20250204 | 100200 | 44434915500 | 147600 | 147700 | 147800 | 147400 | 2801 |
| 538 | 20250204 | 100100 | 44021401300 | 147800 | 148100 | 148100 | 147700 | 2505 |
| 539 | 20250204 | 100000 | 43650888300 | 148100 | 148100 | 148200 | 148000 | 531 |
| 540 | 20250204 | 095900 | 43572233900 | 148100 | 148400 | 148500 | 148000 | 1332 |
| 541 | 20250204 | 095800 | 43374861400 | 148500 | 148300 | 148700 | 148100 | 2500 |
| 542 | 20250204 | 095700 | 43003667500 | 148300 | 148500 | 148500 | 148000 | 1730 |
| 543 | 20250204 | 095600 | 42747313200 | 148500 | 148400 | 148500 | 148200 | 1074 |
| 544 | 20250204 | 095500 | 42587993300 | 148500 | 148600 | 148700 | 148400 | 565 |
| 545 | 20250204 | 095400 | 42504064000 | 148600 | 148400 | 148700 | 148400 | 1638 |
| 546 | 20250204 | 095300 | 42260786600 | 148200 | 148500 | 148600 | 148100 | 3497 |
| 547 | 20250204 | 095200 | 41741973000 | 148600 | 148600 | 148800 | 148300 | 2010 |
| 548 | 20250204 | 095100 | 41443420800 | 148700 | 148600 | 148900 | 148500 | 1947 |
| 549 | 20250204 | 095000 | 41153951400 | 148500 | 149100 | 149100 | 148400 | 6068 |
| 550 | 20250204 | 094900 | 40251301400 | 149100 | 149100 | 149200 | 148900 | 1482 |
| 551 | 20250204 | 094800 | 40030495900 | 149200 | 149200 | 149200 | 148900 | 3325 |
| 552 | 20250204 | 094700 | 39534845800 | 149200 | 148900 | 149200 | 148800 | 3545 |
| 553 | 20250204 | 094600 | 39006498400 | 148900 | 149000 | 149000 | 148800 | 3093 |
| 554 | 20250204 | 094500 | 38545854800 | 148900 | 148800 | 149300 | 148700 | 7461 |
| 555 | 20250204 | 094400 | 37434123200 | 148800 | 149000 | 149300 | 148800 | 7918 |
| 556 | 20250204 | 094300 | 36254186200 | 149000 | 147600 | 149000 | 147500 | 7215 |
| 557 | 20250204 | 094200 | 35183238100 | 147600 | 147500 | 147900 | 147400 | 3279 |
| 558 | 20250204 | 094100 | 34699264300 | 147500 | 147700 | 147900 | 147300 | 4533 |
| 559 | 20250204 | 094000 | 34030401800 | 147700 | 148900 | 149000 | 147600 | 17256 |
| 560 | 20250204 | 093900 | 31469483800 | 148900 | 148500 | 149100 | 148400 | 12770 |
| 561 | 20250204 | 093800 | 29569782800 | 148500 | 147600 | 148700 | 147500 | 17078 |
| 562 | 20250204 | 093700 | 27038982200 | 147600 | 147300 | 147800 | 146500 | 10658 |
| 563 | 20250204 | 093600 | 25467866900 | 147300 | 146200 | 148000 | 146100 | 13430 |
| 564 | 20250204 | 093500 | 23493971700 | 146100 | 146100 | 146300 | 146000 | 2742 |
| 565 | 20250204 | 093400 | 23093322800 | 146000 | 145400 | 146200 | 145400 | 3938 |
| 566 | 20250204 | 093300 | 22518887100 | 145500 | 145800 | 145800 | 145400 | 2020 |
| 567 | 20250204 | 093200 | 22224838000 | 145800 | 145500 | 145800 | 145200 | 2783 |
| 568 | 20250204 | 093100 | 21819998900 | 145400 | 144600 | 145500 | 144600 | 12645 |
| 569 | 20250204 | 093000 | 19986999800 | 144600 | 145000 | 145000 | 144500 | 1829 |
| 570 | 20250204 | 092900 | 19722276500 | 145000 | 145200 | 145300 | 144600 | 1608 |
| 571 | 20250204 | 092800 | 19489059100 | 145200 | 145200 | 145200 | 144900 | 2304 |
| 572 | 20250204 | 092700 | 19154737600 | 145100 | 145200 | 145200 | 145000 | 2075 |
| 573 | 20250204 | 092600 | 18853617100 | 145100 | 145100 | 145300 | 145000 | 1782 |
| 574 | 20250204 | 092500 | 18594972800 | 145100 | 145200 | 145300 | 145000 | 2860 |
| 575 | 20250204 | 092400 | 18179732400 | 145200 | 144300 | 145200 | 144100 | 2625 |
| 576 | 20250204 | 092300 | 17800122800 | 144200 | 143900 | 144300 | 143900 | 1452 |
| 577 | 20250204 | 092200 | 17590851200 | 143900 | 143800 | 144000 | 143800 | 409 |
| 578 | 20250204 | 092100 | 17532008300 | 143800 | 144000 | 144100 | 143700 | 2801 |
| 579 | 20250204 | 092000 | 17129159700 | 144000 | 144100 | 144200 | 143900 | 1069 |
| 580 | 20250204 | 091900 | 16975162200 | 144100 | 144000 | 144200 | 143900 | 637 |
| 581 | 20250204 | 091800 | 16883361100 | 144000 | 144100 | 144200 | 143900 | 1894 |
| 582 | 20250204 | 091700 | 16610537900 | 144000 | 144100 | 144300 | 143900 | 1129 |
| 583 | 20250204 | 091600 | 16447840100 | 144100 | 143900 | 144500 | 143900 | 1596 |
| 584 | 20250204 | 091500 | 16217615700 | 143900 | 143500 | 143900 | 143300 | 3268 |
| 585 | 20250204 | 091400 | 15748500100 | 143500 | 144000 | 144000 | 143400 | 2386 |
| 586 | 20250204 | 091300 | 15405735400 | 144000 | 144200 | 144300 | 143900 | 2081 |
| 587 | 20250204 | 091200 | 15105865300 | 144300 | 143900 | 144300 | 143800 | 1270 |
| 588 | 20250204 | 091100 | 14922926300 | 143800 | 143400 | 144000 | 143400 | 1491 |
| 589 | 20250204 | 091000 | 14708719200 | 143400 | 143200 | 143500 | 143200 | 1676 |
| 590 | 20250204 | 090900 | 14468478700 | 143200 | 143200 | 143500 | 143000 | 3091 |
| 591 | 20250204 | 090800 | 14026037300 | 143200 | 144000 | 144200 | 143200 | 9896 |
| 592 | 20250204 | 090700 | 12604580600 | 144000 | 144300 | 144500 | 143900 | 13530 |
| 593 | 20250204 | 090600 | 10652954100 | 144400 | 144000 | 144500 | 143900 | 2830 |
| 594 | 20250204 | 090500 | 10244922100 | 143900 | 144000 | 144100 | 143800 | 2545 |
| 595 | 20250204 | 090400 | 9878585100 | 144100 | 144500 | 144800 | 144000 | 6175 |
| 596 | 20250204 | 090300 | 8986729100 | 144500 | 145100 | 145100 | 144400 | 8764 |
| 597 | 20250204 | 090200 | 7719523200 | 145100 | 145600 | 145700 | 145100 | 7082 |
| 598 | 20250204 | 090100 | 6690310200 | 145600 | 145900 | 146100 | 145100 | 10867 |
| 599 | 20250204 | 090000 | 5109192900 | 145900 | 146100 | 147200 | 145500 | 34550 |