35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 185700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 33256 |
| 3 | 20250206 | 185600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 4 | 20250206 | 185500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 5 | 20250206 | 185400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 6 | 20250206 | 185300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 7 | 20250206 | 185200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 8 | 20250206 | 185100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 9 | 20250206 | 185000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 10 | 20250206 | 184900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 11 | 20250206 | 184800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 12 | 20250206 | 184700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 13 | 20250206 | 184600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 14 | 20250206 | 184500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 15 | 20250206 | 184400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 16 | 20250206 | 184300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 17 | 20250206 | 184200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 18 | 20250206 | 184100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 19 | 20250206 | 184000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 20 | 20250206 | 183900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 21 | 20250206 | 183800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 22 | 20250206 | 183700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 23 | 20250206 | 183600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 24 | 20250206 | 183500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 25 | 20250206 | 183400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 26 | 20250206 | 183300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 27 | 20250206 | 183200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 28 | 20250206 | 183100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 29 | 20250206 | 183000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 30 | 20250206 | 182900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 31 | 20250206 | 182800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 32 | 20250206 | 182700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 33256 |
| 33 | 20250206 | 182600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 34 | 20250206 | 182500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 35 | 20250206 | 182400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 36 | 20250206 | 182300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 37 | 20250206 | 182200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 38 | 20250206 | 182100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 39 | 20250206 | 182000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 40 | 20250206 | 181900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 41 | 20250206 | 181800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 42 | 20250206 | 181700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 43 | 20250206 | 181600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 44 | 20250206 | 181500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 45 | 20250206 | 181400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 46 | 20250206 | 181300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 47 | 20250206 | 181200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 48 | 20250206 | 181100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 49 | 20250206 | 181000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 50 | 20250206 | 180900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 51 | 20250206 | 180800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 52 | 20250206 | 180700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 53 | 20250206 | 180600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 54 | 20250206 | 180500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 55 | 20250206 | 180400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 56 | 20250206 | 180300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 57 | 20250206 | 180200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 58 | 20250206 | 180100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 59 | 20250206 | 180000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 60 | 20250206 | 175900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 61 | 20250206 | 175800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 62 | 20250206 | 175700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 33256 |
| 63 | 20250206 | 175600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 64 | 20250206 | 175500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 65 | 20250206 | 175400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 66 | 20250206 | 175300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 67 | 20250206 | 175200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 68 | 20250206 | 175100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 69 | 20250206 | 175000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 70 | 20250206 | 174900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 71 | 20250206 | 174800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 72 | 20250206 | 174700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 73 | 20250206 | 174600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 74 | 20250206 | 174500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 75 | 20250206 | 174400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 76 | 20250206 | 174300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 77 | 20250206 | 174200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 78 | 20250206 | 174100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 79 | 20250206 | 174000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 80 | 20250206 | 173900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 81 | 20250206 | 173800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 82 | 20250206 | 173700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 83 | 20250206 | 173600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 84 | 20250206 | 173500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 85 | 20250206 | 173400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 86 | 20250206 | 173300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 87 | 20250206 | 173200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 88 | 20250206 | 173100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 89 | 20250206 | 173000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 90 | 20250206 | 172900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 91 | 20250206 | 172800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 92 | 20250206 | 172700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 33256 |
| 93 | 20250206 | 172600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 94 | 20250206 | 172500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 95 | 20250206 | 172400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 96 | 20250206 | 172300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 97 | 20250206 | 172200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 98 | 20250206 | 172100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 99 | 20250206 | 172000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 100 | 20250206 | 171900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 101 | 20250206 | 171800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 102 | 20250206 | 171700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 103 | 20250206 | 171600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 104 | 20250206 | 171500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 105 | 20250206 | 171400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 106 | 20250206 | 171300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 107 | 20250206 | 171200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 108 | 20250206 | 171100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 109 | 20250206 | 171000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 110 | 20250206 | 170900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 111 | 20250206 | 170800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 112 | 20250206 | 170700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 113 | 20250206 | 170600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 114 | 20250206 | 170500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 115 | 20250206 | 170400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 116 | 20250206 | 170300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 117 | 20250206 | 170200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 118 | 20250206 | 170100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 119 | 20250206 | 170000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 120 | 20250206 | 165900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 121 | 20250206 | 165800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 122 | 20250206 | 165700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 33256 |
| 123 | 20250206 | 165600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 124 | 20250206 | 165500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 125 | 20250206 | 165400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 126 | 20250206 | 165300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 127 | 20250206 | 165200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 128 | 20250206 | 165100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 129 | 20250206 | 165000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 130 | 20250206 | 164900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 131 | 20250206 | 164800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 132 | 20250206 | 164700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 133 | 20250206 | 164600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 134 | 20250206 | 164500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 135 | 20250206 | 164400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 136 | 20250206 | 164300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 137 | 20250206 | 164200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 138 | 20250206 | 164100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 139 | 20250206 | 164000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 140 | 20250206 | 163900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 141 | 20250206 | 163800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 142 | 20250206 | 163700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 143 | 20250206 | 163600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 144 | 20250206 | 163500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 145 | 20250206 | 163400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 146 | 20250206 | 163300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 147 | 20250206 | 163200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 148 | 20250206 | 163100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 149 | 20250206 | 163000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 150 | 20250206 | 162900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 151 | 20250206 | 162800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 152 | 20250206 | 162700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 33256 |
| 153 | 20250206 | 162600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 154 | 20250206 | 162500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 155 | 20250206 | 162400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 156 | 20250206 | 162300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 157 | 20250206 | 162200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 158 | 20250206 | 162100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 159 | 20250206 | 162000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 160 | 20250206 | 161900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 161 | 20250206 | 161800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 162 | 20250206 | 161700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 163 | 20250206 | 161600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 164 | 20250206 | 161500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 165 | 20250206 | 161400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 166 | 20250206 | 161300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 167 | 20250206 | 161200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 168 | 20250206 | 161100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 169 | 20250206 | 161000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 170 | 20250206 | 160900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 171 | 20250206 | 160800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 172 | 20250206 | 160700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 173 | 20250206 | 160600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 174 | 20250206 | 160500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 175 | 20250206 | 160400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 176 | 20250206 | 160300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 177 | 20250206 | 160200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 178 | 20250206 | 160100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 179 | 20250206 | 160000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 180 | 20250206 | 155900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 181 | 20250206 | 155800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 182 | 20250206 | 155700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 33256 |
| 183 | 20250206 | 155600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 184 | 20250206 | 155500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 185 | 20250206 | 155400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 186 | 20250206 | 155300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 187 | 20250206 | 155200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 188 | 20250206 | 155100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 189 | 20250206 | 155000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 190 | 20250206 | 154900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 191 | 20250206 | 154800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 192 | 20250206 | 154700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 193 | 20250206 | 154600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 194 | 20250206 | 154500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 195 | 20250206 | 154400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 196 | 20250206 | 154300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 197 | 20250206 | 154200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 198 | 20250206 | 154100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 199 | 20250206 | 154000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 200 | 20250206 | 153900 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 201 | 20250206 | 153800 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 202 | 20250206 | 153700 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 203 | 20250206 | 153600 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 204 | 20250206 | 153500 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 205 | 20250206 | 153400 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 206 | 20250206 | 153300 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 207 | 20250206 | 153200 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 208 | 20250206 | 153100 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 0 |
| 209 | 20250206 | 153000 | 110825406000 | 154600 | 154600 | 154600 | 154600 | 33256 |
| 210 | 20250206 | 152900 | 105684028400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 211 | 20250206 | 152800 | 105684028400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 212 | 20250206 | 152700 | 105684028400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 213 | 20250206 | 152600 | 105684028400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 214 | 20250206 | 152500 | 105684028400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 215 | 20250206 | 152400 | 105684028400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 216 | 20250206 | 152300 | 105684028400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 217 | 20250206 | 152200 | 105684028400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 218 | 20250206 | 152100 | 105684028400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 219 | 20250206 | 152000 | 105684028400 | 154100 | 154100 | 154100 | 154100 | 0 |
| 220 | 20250206 | 151900 | 105684028400 | 154100 | 154400 | 154600 | 153800 | 16158 |
| 221 | 20250206 | 151800 | 103194014700 | 154400 | 153900 | 154500 | 153500 | 22628 |
| 222 | 20250206 | 151700 | 99709861500 | 153900 | 152300 | 154200 | 152200 | 26779 |
| 223 | 20250206 | 151600 | 95606524700 | 152300 | 151500 | 152400 | 151400 | 15204 |
| 224 | 20250206 | 151500 | 93297456000 | 151400 | 151700 | 151700 | 151100 | 7459 |
| 225 | 20250206 | 151400 | 92168329000 | 151700 | 151100 | 151900 | 151000 | 12327 |
| 226 | 20250206 | 151300 | 90300770900 | 151200 | 150900 | 151200 | 150600 | 7993 |
| 227 | 20250206 | 151200 | 89094340600 | 150900 | 150900 | 151000 | 150300 | 7511 |
| 228 | 20250206 | 151100 | 87962423900 | 150900 | 150500 | 151100 | 150500 | 8655 |
| 229 | 20250206 | 151000 | 86657277100 | 150600 | 150500 | 151200 | 150400 | 8529 |
| 230 | 20250206 | 150900 | 85370894700 | 150500 | 150500 | 150600 | 150100 | 4816 |
| 231 | 20250206 | 150800 | 84646735700 | 150700 | 150400 | 150700 | 150300 | 7464 |
| 232 | 20250206 | 150700 | 83523194800 | 150400 | 150400 | 150400 | 150000 | 4083 |
| 233 | 20250206 | 150600 | 82909932300 | 150400 | 149900 | 150500 | 149900 | 4780 |
| 234 | 20250206 | 150500 | 82191290900 | 149900 | 150000 | 150000 | 149600 | 3247 |
| 235 | 20250206 | 150400 | 81704919100 | 150000 | 150000 | 150100 | 149800 | 5556 |
| 236 | 20250206 | 150300 | 80871711400 | 150100 | 149800 | 150400 | 149700 | 4565 |
| 237 | 20250206 | 150200 | 80186241000 | 149800 | 150400 | 150500 | 149700 | 6914 |
| 238 | 20250206 | 150100 | 79147962700 | 150300 | 150400 | 150600 | 150100 | 6654 |
| 239 | 20250206 | 150000 | 78147408700 | 150400 | 149700 | 150400 | 149700 | 4742 |
| 240 | 20250206 | 145900 | 77436168000 | 149700 | 149400 | 150000 | 149200 | 3176 |
| 241 | 20250206 | 145800 | 76961302300 | 149400 | 149300 | 149500 | 149100 | 1843 |
| 242 | 20250206 | 145700 | 76686177200 | 149300 | 148700 | 149300 | 148700 | 2439 |
| 243 | 20250206 | 145600 | 76322847500 | 148800 | 149100 | 149400 | 148700 | 3673 |
| 244 | 20250206 | 145500 | 75775757400 | 149100 | 149700 | 149700 | 149100 | 3812 |
| 245 | 20250206 | 145400 | 75206283000 | 149600 | 149600 | 150000 | 149500 | 3583 |
| 246 | 20250206 | 145300 | 74670009800 | 149600 | 149600 | 150100 | 149500 | 4384 |
| 247 | 20250206 | 145200 | 74013221300 | 149500 | 149300 | 149800 | 149200 | 2602 |
| 248 | 20250206 | 145100 | 73624208900 | 149300 | 149800 | 150000 | 149200 | 3980 |
| 249 | 20250206 | 145000 | 73028546200 | 149700 | 149300 | 150200 | 149200 | 4904 |
| 250 | 20250206 | 144900 | 72293953800 | 149200 | 149300 | 149800 | 149200 | 4869 |
| 251 | 20250206 | 144800 | 71566146700 | 149300 | 149300 | 149600 | 148900 | 5957 |
| 252 | 20250206 | 144700 | 70677711400 | 149300 | 150000 | 150400 | 149100 | 7064 |
| 253 | 20250206 | 144600 | 69619937500 | 150300 | 151200 | 151400 | 149600 | 14167 |
| 254 | 20250206 | 144500 | 67487173800 | 151200 | 151300 | 151900 | 150900 | 24081 |
| 255 | 20250206 | 144400 | 63841502600 | 151300 | 150900 | 151300 | 150800 | 12837 |
| 256 | 20250206 | 144300 | 61901935900 | 150900 | 149100 | 151400 | 149000 | 29226 |
| 257 | 20250206 | 144200 | 57505881200 | 149000 | 148500 | 149100 | 148400 | 9394 |
| 258 | 20250206 | 144100 | 56108084900 | 148400 | 148300 | 148500 | 148100 | 1182 |
| 259 | 20250206 | 144000 | 55932736800 | 148000 | 148100 | 148400 | 148000 | 1439 |
| 260 | 20250206 | 143900 | 55719390700 | 148300 | 148000 | 148300 | 147900 | 2501 |
| 261 | 20250206 | 143800 | 55349100600 | 147900 | 147700 | 147900 | 147500 | 1415 |
| 262 | 20250206 | 143700 | 55139943100 | 147700 | 147200 | 147800 | 147200 | 917 |
| 263 | 20250206 | 143600 | 55004696300 | 147200 | 147200 | 147300 | 147100 | 440 |
| 264 | 20250206 | 143500 | 54939917100 | 147200 | 147300 | 147300 | 147100 | 639 |
| 265 | 20250206 | 143400 | 54845844000 | 147300 | 147400 | 147500 | 147300 | 712 |
| 266 | 20250206 | 143300 | 54740949000 | 147400 | 147700 | 147800 | 147400 | 150 |
| 267 | 20250206 | 143200 | 54718818500 | 147800 | 147700 | 147900 | 147400 | 957 |
| 268 | 20250206 | 143100 | 54577650900 | 147700 | 147800 | 147800 | 147700 | 630 |
| 269 | 20250206 | 143000 | 54484553500 | 147800 | 148000 | 148000 | 147800 | 534 |
| 270 | 20250206 | 142900 | 54405607000 | 148000 | 147900 | 148000 | 147900 | 356 |
| 271 | 20250206 | 142800 | 54352940700 | 147800 | 147800 | 147900 | 147700 | 380 |
| 272 | 20250206 | 142700 | 54296778500 | 147800 | 147600 | 147800 | 147500 | 606 |
| 273 | 20250206 | 142600 | 54207291600 | 147500 | 147500 | 147600 | 147400 | 304 |
| 274 | 20250206 | 142500 | 54162451300 | 147500 | 147600 | 147700 | 147400 | 590 |
| 275 | 20250206 | 142400 | 54075403400 | 147600 | 147600 | 147700 | 147600 | 219 |
| 276 | 20250206 | 142300 | 54043076300 | 147600 | 147500 | 147800 | 147500 | 851 |
| 277 | 20250206 | 142200 | 53917455500 | 147600 | 147600 | 147700 | 147500 | 213 |
| 278 | 20250206 | 142100 | 53886021000 | 147600 | 147800 | 147800 | 147600 | 575 |
| 279 | 20250206 | 142000 | 53801106500 | 147800 | 147800 | 147900 | 147800 | 267 |
| 280 | 20250206 | 141900 | 53761641400 | 147800 | 147900 | 148000 | 147800 | 478 |
| 281 | 20250206 | 141800 | 53690962800 | 147900 | 147900 | 148000 | 147900 | 148 |
| 282 | 20250206 | 141700 | 53669068200 | 147900 | 148000 | 148100 | 147900 | 207 |
| 283 | 20250206 | 141600 | 53638436900 | 148000 | 148100 | 148100 | 147900 | 445 |
| 284 | 20250206 | 141500 | 53572580000 | 148000 | 148200 | 148300 | 148000 | 355 |
| 285 | 20250206 | 141400 | 53519996000 | 148200 | 148300 | 148300 | 148100 | 594 |
| 286 | 20250206 | 141300 | 53431960200 | 148300 | 148200 | 148300 | 148200 | 545 |
| 287 | 20250206 | 141200 | 53351154600 | 148200 | 148300 | 148300 | 148200 | 138 |
| 288 | 20250206 | 141100 | 53330690900 | 148300 | 148100 | 148300 | 148100 | 537 |
| 289 | 20250206 | 141000 | 53251096400 | 148100 | 148000 | 148100 | 147900 | 103 |
| 290 | 20250206 | 140900 | 53235850400 | 148000 | 148000 | 148000 | 147900 | 143 |
| 291 | 20250206 | 140800 | 53214692900 | 148000 | 148300 | 148300 | 147900 | 1427 |
| 292 | 20250206 | 140700 | 53003377100 | 148300 | 148200 | 148400 | 148200 | 1228 |
| 293 | 20250206 | 140600 | 52821320500 | 148200 | 148200 | 148300 | 148200 | 208 |
| 294 | 20250206 | 140500 | 52790481200 | 148300 | 148300 | 148300 | 148200 | 187 |
| 295 | 20250206 | 140400 | 52762757100 | 148300 | 148300 | 148300 | 148200 | 510 |
| 296 | 20250206 | 140300 | 52687150900 | 148200 | 148400 | 148400 | 148200 | 338 |
| 297 | 20250206 | 140200 | 52637018900 | 148300 | 148200 | 148400 | 148200 | 544 |
| 298 | 20250206 | 140100 | 52556341500 | 148200 | 148400 | 148400 | 148200 | 318 |
| 299 | 20250206 | 140000 | 52509191500 | 148300 | 148200 | 148400 | 148100 | 1144 |
| 300 | 20250206 | 135900 | 52339589400 | 148100 | 148000 | 148200 | 148000 | 877 |
| 301 | 20250206 | 135800 | 52209743200 | 148000 | 148000 | 148000 | 147900 | 299 |
| 302 | 20250206 | 135700 | 52165498100 | 147900 | 148000 | 148000 | 147900 | 86 |
| 303 | 20250206 | 135600 | 52152776400 | 148000 | 148100 | 148100 | 148000 | 109 |
| 304 | 20250206 | 135500 | 52136638600 | 148000 | 147800 | 148000 | 147800 | 1297 |
| 305 | 20250206 | 135400 | 51944790400 | 147900 | 147800 | 147900 | 147800 | 270 |
| 306 | 20250206 | 135300 | 51904873200 | 147900 | 147800 | 147900 | 147800 | 122 |
| 307 | 20250206 | 135200 | 51886840300 | 147900 | 147800 | 147900 | 147800 | 602 |
| 308 | 20250206 | 135100 | 51797863300 | 147800 | 148100 | 148100 | 147800 | 476 |
| 309 | 20250206 | 135000 | 51727455200 | 148100 | 148300 | 148300 | 148000 | 664 |
| 310 | 20250206 | 134900 | 51629132900 | 148300 | 148200 | 148300 | 148100 | 751 |
| 311 | 20250206 | 134800 | 51517808400 | 148300 | 148300 | 148300 | 148200 | 257 |
| 312 | 20250206 | 134700 | 51479701900 | 148300 | 148300 | 148400 | 148000 | 1590 |
| 313 | 20250206 | 134600 | 51243919400 | 148300 | 148100 | 148300 | 148000 | 609 |
| 314 | 20250206 | 134500 | 51153650700 | 148100 | 148300 | 148300 | 148100 | 513 |
| 315 | 20250206 | 134400 | 51077620000 | 148200 | 147900 | 148200 | 147800 | 870 |
| 316 | 20250206 | 134300 | 50948866600 | 147900 | 147600 | 147900 | 147600 | 144 |
| 317 | 20250206 | 134200 | 50927581700 | 147600 | 147500 | 147800 | 147400 | 307 |
| 318 | 20250206 | 134100 | 50882279600 | 147500 | 147500 | 147500 | 147400 | 97 |
| 319 | 20250206 | 134000 | 50867977200 | 147500 | 147400 | 147500 | 147400 | 99 |
| 320 | 20250206 | 133900 | 50853378700 | 147400 | 147400 | 147600 | 147400 | 456 |
| 321 | 20250206 | 133800 | 50786118000 | 147500 | 147400 | 147500 | 147400 | 518 |
| 322 | 20250206 | 133700 | 50709720100 | 147400 | 147400 | 147500 | 147400 | 523 |
| 323 | 20250206 | 133600 | 50632607100 | 147300 | 147300 | 147400 | 147300 | 144 |
| 324 | 20250206 | 133500 | 50611395200 | 147300 | 147300 | 147400 | 147200 | 273 |
| 325 | 20250206 | 133400 | 50571178900 | 147200 | 147300 | 147400 | 147200 | 191 |
| 326 | 20250206 | 133300 | 50543050000 | 147300 | 147100 | 147600 | 147000 | 674 |
| 327 | 20250206 | 133200 | 50443800100 | 147100 | 147300 | 147300 | 147100 | 1685 |
| 328 | 20250206 | 133100 | 50195806500 | 147400 | 147500 | 147500 | 147300 | 350 |
| 329 | 20250206 | 133000 | 50144211200 | 147500 | 147400 | 147700 | 147300 | 266 |
| 330 | 20250206 | 132900 | 50104995000 | 147400 | 147900 | 147900 | 147400 | 713 |
| 331 | 20250206 | 132800 | 49999779600 | 147800 | 148300 | 148300 | 147500 | 932 |
| 332 | 20250206 | 132700 | 49861852200 | 148200 | 148000 | 148300 | 148000 | 2118 |
| 333 | 20250206 | 132600 | 49548274300 | 148000 | 147600 | 148000 | 147600 | 1729 |
| 334 | 20250206 | 132500 | 49292810700 | 147700 | 147500 | 147700 | 147300 | 188 |
| 335 | 20250206 | 132400 | 49265063600 | 147600 | 147600 | 147700 | 147300 | 148 |
| 336 | 20250206 | 132300 | 49243224200 | 147700 | 147300 | 147700 | 147300 | 557 |
| 337 | 20250206 | 132200 | 49161110200 | 147200 | 147300 | 147300 | 147200 | 279 |
| 338 | 20250206 | 132100 | 49120033700 | 147300 | 147300 | 147300 | 147200 | 148 |
| 339 | 20250206 | 132000 | 49098247200 | 147200 | 147200 | 147300 | 147200 | 198 |
| 340 | 20250206 | 131900 | 49069101400 | 147200 | 147300 | 147300 | 147200 | 909 |
| 341 | 20250206 | 131800 | 48935231000 | 147300 | 147400 | 147400 | 147300 | 187 |
| 342 | 20250206 | 131700 | 48907682100 | 147400 | 147400 | 147400 | 147300 | 299 |
| 343 | 20250206 | 131600 | 48863614200 | 147400 | 147500 | 147600 | 147400 | 504 |
| 344 | 20250206 | 131500 | 48789293200 | 147600 | 147600 | 147700 | 147500 | 284 |
| 345 | 20250206 | 131400 | 48747380200 | 147600 | 147600 | 147600 | 147500 | 145 |
| 346 | 20250206 | 131300 | 48725979600 | 147600 | 147800 | 147800 | 147600 | 1089 |
| 347 | 20250206 | 131200 | 48565121300 | 147800 | 147800 | 147900 | 147800 | 251 |
| 348 | 20250206 | 131100 | 48528019700 | 147800 | 147900 | 148000 | 147800 | 218 |
| 349 | 20250206 | 131000 | 48495786800 | 147900 | 147900 | 147900 | 147800 | 487 |
| 350 | 20250206 | 130900 | 48423760300 | 147800 | 147800 | 147800 | 147800 | 69 |
| 351 | 20250206 | 130800 | 48413562100 | 147900 | 147800 | 147900 | 147800 | 237 |
| 352 | 20250206 | 130700 | 48378528100 | 147800 | 147700 | 147900 | 147700 | 380 |
| 353 | 20250206 | 130600 | 48322379300 | 147700 | 147800 | 147800 | 147700 | 286 |
| 354 | 20250206 | 130500 | 48280110000 | 147800 | 147800 | 147900 | 147800 | 175 |
| 355 | 20250206 | 130400 | 48254241800 | 147800 | 147900 | 147900 | 147800 | 280 |
| 356 | 20250206 | 130300 | 48212855300 | 147800 | 147800 | 147900 | 147700 | 336 |
| 357 | 20250206 | 130200 | 48163210600 | 147800 | 148000 | 148000 | 147700 | 785 |
| 358 | 20250206 | 130100 | 48047177500 | 148000 | 147900 | 148000 | 147800 | 185 |
| 359 | 20250206 | 130000 | 48019810900 | 147800 | 147900 | 148000 | 147800 | 667 |
| 360 | 20250206 | 125900 | 47921140600 | 147900 | 147800 | 147900 | 147800 | 578 |
| 361 | 20250206 | 125800 | 47835678800 | 147800 | 147800 | 147900 | 147700 | 1117 |
| 362 | 20250206 | 125700 | 47670583800 | 147800 | 147700 | 147800 | 147700 | 617 |
| 363 | 20250206 | 125600 | 47579410100 | 147800 | 147700 | 147800 | 147700 | 267 |
| 364 | 20250206 | 125500 | 47539961600 | 147800 | 147700 | 147800 | 147700 | 227 |
| 365 | 20250206 | 125400 | 47506420600 | 147700 | 147700 | 147800 | 147700 | 133 |
| 366 | 20250206 | 125300 | 47486774400 | 147700 | 147400 | 147700 | 147400 | 1031 |
| 367 | 20250206 | 125200 | 47334659700 | 147500 | 147200 | 147500 | 147200 | 603 |
| 368 | 20250206 | 125100 | 47245814100 | 147200 | 147200 | 147300 | 147200 | 141 |
| 369 | 20250206 | 125000 | 47225050000 | 147300 | 147200 | 147300 | 147200 | 119 |
| 370 | 20250206 | 124900 | 47207524800 | 147200 | 147200 | 147300 | 147200 | 76 |
| 371 | 20250206 | 124800 | 47196334400 | 147300 | 147300 | 147300 | 147200 | 163 |
| 372 | 20250206 | 124700 | 47172333700 | 147200 | 147300 | 147300 | 147200 | 340 |
| 373 | 20250206 | 124600 | 47122274900 | 147300 | 147200 | 147300 | 147200 | 127 |
| 374 | 20250206 | 124500 | 47103568300 | 147200 | 147300 | 147300 | 147200 | 52 |
| 375 | 20250206 | 124400 | 47095910400 | 147300 | 147300 | 147400 | 147200 | 239 |
| 376 | 20250206 | 124300 | 47060705900 | 147200 | 147300 | 147300 | 147200 | 130 |
| 377 | 20250206 | 124200 | 47041562600 | 147300 | 147300 | 147300 | 147200 | 176 |
| 378 | 20250206 | 124100 | 47015645600 | 147300 | 147200 | 147300 | 147200 | 129 |
| 379 | 20250206 | 124000 | 46996649900 | 147200 | 147300 | 147300 | 147200 | 222 |
| 380 | 20250206 | 123900 | 46963952900 | 147300 | 147200 | 147300 | 147100 | 386 |
| 381 | 20250206 | 123800 | 46907132300 | 147200 | 147200 | 147200 | 147100 | 150 |
| 382 | 20250206 | 123700 | 46885066100 | 147200 | 147200 | 147200 | 147200 | 110 |
| 383 | 20250206 | 123600 | 46868874100 | 147200 | 147300 | 147400 | 147200 | 439 |
| 384 | 20250206 | 123500 | 46804223600 | 147200 | 147000 | 147400 | 147000 | 338 |
| 385 | 20250206 | 123400 | 46754467400 | 147000 | 147000 | 147100 | 147000 | 130 |
| 386 | 20250206 | 123300 | 46735353900 | 147000 | 147100 | 147200 | 147000 | 400 |
| 387 | 20250206 | 123200 | 46676525700 | 147200 | 147100 | 147200 | 147100 | 100 |
| 388 | 20250206 | 123100 | 46661810000 | 147100 | 147000 | 147100 | 147000 | 240 |
| 389 | 20250206 | 123000 | 46626509500 | 147000 | 147000 | 147100 | 147000 | 227 |
| 390 | 20250206 | 122900 | 46593132300 | 147000 | 147000 | 147000 | 146900 | 356 |
| 391 | 20250206 | 122800 | 46540803400 | 147000 | 146900 | 147000 | 146800 | 141 |
| 392 | 20250206 | 122700 | 46520083700 | 147000 | 147000 | 147000 | 146600 | 266 |
| 393 | 20250206 | 122600 | 46481009200 | 146900 | 146700 | 147000 | 146700 | 220 |
| 394 | 20250206 | 122500 | 46448714000 | 146700 | 146700 | 146800 | 146500 | 348 |
| 395 | 20250206 | 122400 | 46397687600 | 146700 | 146800 | 146800 | 146500 | 751 |
| 396 | 20250206 | 122300 | 46287573000 | 146700 | 146500 | 146700 | 146500 | 259 |
| 397 | 20250206 | 122200 | 46249618300 | 146500 | 146600 | 146600 | 146500 | 546 |
| 398 | 20250206 | 122100 | 46169625600 | 146600 | 146700 | 146700 | 146600 | 45 |
| 399 | 20250206 | 122000 | 46163028300 | 146600 | 146600 | 146700 | 146600 | 176 |
| 400 | 20250206 | 121900 | 46137224000 | 146600 | 146600 | 146600 | 146500 | 139 |
| 401 | 20250206 | 121800 | 46116852200 | 146600 | 146600 | 146700 | 146500 | 714 |
| 402 | 20250206 | 121700 | 46012159200 | 146700 | 146600 | 146700 | 146600 | 48 |
| 403 | 20250206 | 121600 | 46005120100 | 146700 | 146700 | 146700 | 146600 | 116 |
| 404 | 20250206 | 121500 | 45988104200 | 146700 | 146600 | 146700 | 146600 | 271 |
| 405 | 20250206 | 121400 | 45948356600 | 146600 | 146700 | 146800 | 146600 | 217 |
| 406 | 20250206 | 121300 | 45916528900 | 146700 | 146700 | 146900 | 146700 | 231 |
| 407 | 20250206 | 121200 | 45882625800 | 146700 | 146700 | 146800 | 146600 | 406 |
| 408 | 20250206 | 121100 | 45823074200 | 146700 | 146800 | 146900 | 146700 | 293 |
| 409 | 20250206 | 121000 | 45780075900 | 146700 | 146900 | 146900 | 146700 | 279 |
| 410 | 20250206 | 120900 | 45739109300 | 146900 | 146800 | 147400 | 146800 | 154 |
| 411 | 20250206 | 120800 | 45716479000 | 146800 | 147000 | 147000 | 146800 | 379 |
| 412 | 20250206 | 120700 | 45660824300 | 147100 | 147000 | 147100 | 146800 | 429 |
| 413 | 20250206 | 120600 | 45597789200 | 146900 | 146900 | 146900 | 146800 | 275 |
| 414 | 20250206 | 120500 | 45557406000 | 146900 | 146700 | 146900 | 146700 | 326 |
| 415 | 20250206 | 120400 | 45509558800 | 146900 | 147100 | 147100 | 146600 | 2313 |
| 416 | 20250206 | 120300 | 45169862100 | 147100 | 147600 | 147700 | 147000 | 3880 |
| 417 | 20250206 | 120200 | 44598029300 | 147500 | 147700 | 147700 | 147500 | 242 |
| 418 | 20250206 | 120100 | 44562301100 | 147600 | 147600 | 147800 | 147600 | 526 |
| 419 | 20250206 | 120000 | 44484636700 | 147600 | 147800 | 147800 | 147600 | 457 |
| 420 | 20250206 | 115900 | 44417164800 | 147800 | 147800 | 147800 | 147700 | 206 |
| 421 | 20250206 | 115800 | 44386730400 | 147800 | 147800 | 147800 | 147700 | 312 |
| 422 | 20250206 | 115700 | 44340629100 | 147800 | 147800 | 147900 | 147800 | 400 |
| 423 | 20250206 | 115600 | 44281493500 | 147900 | 147900 | 147900 | 147700 | 581 |
| 424 | 20250206 | 115500 | 44195620400 | 147900 | 147900 | 147900 | 147800 | 127 |
| 425 | 20250206 | 115400 | 44176841900 | 147900 | 147900 | 147900 | 147700 | 333 |
| 426 | 20250206 | 115300 | 44127622200 | 147900 | 147900 | 147900 | 147800 | 156 |
| 427 | 20250206 | 115200 | 44104556000 | 147800 | 147800 | 147900 | 147600 | 382 |
| 428 | 20250206 | 115100 | 44048079100 | 147900 | 147700 | 147900 | 147500 | 1428 |
| 429 | 20250206 | 115000 | 43837205600 | 147700 | 147700 | 147800 | 147600 | 337 |
| 430 | 20250206 | 114900 | 43787422900 | 147700 | 147700 | 147800 | 147700 | 130 |
| 431 | 20250206 | 114800 | 43768214500 | 147800 | 147800 | 147900 | 147800 | 280 |
| 432 | 20250206 | 114700 | 43726818300 | 147800 | 147700 | 147900 | 147600 | 476 |
| 433 | 20250206 | 114600 | 43656480900 | 147600 | 147600 | 147700 | 147500 | 1140 |
| 434 | 20250206 | 114500 | 43488252600 | 147600 | 147900 | 148000 | 147600 | 1445 |
| 435 | 20250206 | 114400 | 43274782200 | 147900 | 147900 | 148000 | 147800 | 1265 |
| 436 | 20250206 | 114300 | 43087604700 | 147900 | 148100 | 148200 | 147800 | 440 |
| 437 | 20250206 | 114200 | 43022498500 | 148200 | 148100 | 148200 | 148100 | 177 |
| 438 | 20250206 | 114100 | 42996275100 | 148200 | 147900 | 148300 | 147700 | 545 |
| 439 | 20250206 | 114000 | 42915588300 | 147900 | 147900 | 148000 | 147600 | 2124 |
| 440 | 20250206 | 113900 | 42601691700 | 147900 | 148200 | 148200 | 147900 | 1617 |
| 441 | 20250206 | 113800 | 42362405900 | 148200 | 148200 | 148200 | 148100 | 470 |
| 442 | 20250206 | 113700 | 42292782300 | 148200 | 148000 | 148300 | 148000 | 2093 |
| 443 | 20250206 | 113600 | 41982659800 | 148000 | 148300 | 148300 | 148000 | 810 |
| 444 | 20250206 | 113500 | 41862639800 | 148400 | 148600 | 148600 | 148200 | 1150 |
| 445 | 20250206 | 113400 | 41691936600 | 148600 | 148500 | 148600 | 148500 | 337 |
| 446 | 20250206 | 113300 | 41641871300 | 148500 | 148300 | 148700 | 148200 | 2550 |
| 447 | 20250206 | 113200 | 41263666500 | 148300 | 148800 | 148800 | 148100 | 1895 |
| 448 | 20250206 | 113100 | 40982422600 | 148600 | 148700 | 148900 | 148500 | 3133 |
| 449 | 20250206 | 113000 | 40516436800 | 148600 | 149000 | 149200 | 148600 | 2974 |
| 450 | 20250206 | 112900 | 40073502100 | 149000 | 148700 | 149000 | 148600 | 4118 |
| 451 | 20250206 | 112800 | 39460357600 | 148700 | 148000 | 148700 | 148000 | 10769 |
| 452 | 20250206 | 112700 | 37862961000 | 148000 | 148200 | 148200 | 148000 | 442 |
| 453 | 20250206 | 112600 | 37797503000 | 148100 | 148100 | 148200 | 147800 | 3122 |
| 454 | 20250206 | 112500 | 37335610600 | 148000 | 148000 | 148200 | 148000 | 1511 |
| 455 | 20250206 | 112400 | 37111866400 | 148100 | 147900 | 148100 | 147700 | 4874 |
| 456 | 20250206 | 112300 | 36390612500 | 147700 | 147700 | 147900 | 147700 | 1502 |
| 457 | 20250206 | 112200 | 36168578000 | 147700 | 147600 | 147800 | 147600 | 3025 |
| 458 | 20250206 | 112100 | 35721668900 | 147500 | 147300 | 147800 | 147300 | 5350 |
| 459 | 20250206 | 112000 | 34932422300 | 147400 | 147100 | 147400 | 147100 | 2841 |
| 460 | 20250206 | 111900 | 34513931100 | 147200 | 146900 | 147200 | 146800 | 2624 |
| 461 | 20250206 | 111800 | 34128117800 | 146900 | 146900 | 147000 | 146700 | 1406 |
| 462 | 20250206 | 111700 | 33921605800 | 146900 | 146900 | 147000 | 146900 | 2867 |
| 463 | 20250206 | 111600 | 33500324300 | 146800 | 146700 | 146900 | 146700 | 2166 |
| 464 | 20250206 | 111500 | 33182299600 | 146700 | 146700 | 146700 | 146600 | 509 |
| 465 | 20250206 | 111400 | 33107630300 | 146700 | 146400 | 146700 | 146300 | 1218 |
| 466 | 20250206 | 111300 | 32929118200 | 146300 | 146400 | 146400 | 146300 | 233 |
| 467 | 20250206 | 111200 | 32895021100 | 146400 | 146500 | 146600 | 146300 | 577 |
| 468 | 20250206 | 111100 | 32810541800 | 146500 | 146400 | 146600 | 146400 | 556 |
| 469 | 20250206 | 111000 | 32729089800 | 146400 | 146100 | 146500 | 146100 | 1399 |
| 470 | 20250206 | 110900 | 32524294000 | 146200 | 146100 | 146300 | 146000 | 951 |
| 471 | 20250206 | 110800 | 32385321700 | 146100 | 146100 | 146200 | 146000 | 268 |
| 472 | 20250206 | 110700 | 32346162400 | 146200 | 146300 | 146300 | 146100 | 550 |
| 473 | 20250206 | 110600 | 32265747100 | 146400 | 146400 | 146500 | 146300 | 461 |
| 474 | 20250206 | 110500 | 32198246300 | 146400 | 146200 | 146500 | 146200 | 1083 |
| 475 | 20250206 | 110400 | 32039784700 | 146400 | 146500 | 146500 | 146200 | 630 |
| 476 | 20250206 | 110300 | 31947567500 | 146500 | 146600 | 146600 | 146500 | 491 |
| 477 | 20250206 | 110200 | 31875613700 | 146600 | 146400 | 146700 | 146400 | 1580 |
| 478 | 20250206 | 110100 | 31644083900 | 146300 | 146300 | 146500 | 146300 | 814 |
| 479 | 20250206 | 110000 | 31524911300 | 146300 | 146500 | 146500 | 146300 | 599 |
| 480 | 20250206 | 105900 | 31437209600 | 146400 | 146200 | 146500 | 146200 | 787 |
| 481 | 20250206 | 105800 | 31322002300 | 146300 | 146300 | 146400 | 146300 | 236 |
| 482 | 20250206 | 105700 | 31287456000 | 146300 | 146300 | 146400 | 146100 | 543 |
| 483 | 20250206 | 105600 | 31208041800 | 146300 | 146300 | 146400 | 146200 | 882 |
| 484 | 20250206 | 105500 | 31079023100 | 146300 | 146400 | 146400 | 146000 | 1227 |
| 485 | 20250206 | 105400 | 30899605600 | 146500 | 146400 | 146600 | 146300 | 1779 |
| 486 | 20250206 | 105300 | 30639047400 | 146400 | 146300 | 146600 | 146200 | 2542 |
| 487 | 20250206 | 105200 | 30266857900 | 146300 | 145500 | 146400 | 145500 | 2725 |
| 488 | 20250206 | 105100 | 29869382900 | 145500 | 145300 | 145500 | 145300 | 707 |
| 489 | 20250206 | 105000 | 29766579300 | 145300 | 145400 | 145400 | 145100 | 548 |
| 490 | 20250206 | 104900 | 29686908300 | 145500 | 145500 | 145800 | 145400 | 685 |
| 491 | 20250206 | 104800 | 29587235100 | 145500 | 145000 | 145700 | 145000 | 717 |
| 492 | 20250206 | 104700 | 29483028500 | 145100 | 144500 | 145100 | 144500 | 1717 |
| 493 | 20250206 | 104600 | 29234412500 | 144600 | 144500 | 144600 | 144500 | 396 |
| 494 | 20250206 | 104500 | 29177180900 | 144500 | 144700 | 144700 | 144500 | 134 |
| 495 | 20250206 | 104400 | 29157812200 | 144600 | 144600 | 144700 | 144600 | 316 |
| 496 | 20250206 | 104300 | 29112107600 | 144700 | 144600 | 144700 | 144500 | 182 |
| 497 | 20250206 | 104200 | 29085797300 | 144800 | 144700 | 144800 | 144500 | 283 |
| 498 | 20250206 | 104100 | 29044863200 | 144700 | 144700 | 144800 | 144600 | 264 |
| 499 | 20250206 | 104000 | 29006666200 | 144700 | 144600 | 144800 | 144500 | 502 |
| 500 | 20250206 | 103900 | 28934065300 | 144500 | 144500 | 144500 | 144400 | 270 |
| 501 | 20250206 | 103800 | 28895060400 | 144500 | 144700 | 144700 | 144500 | 653 |
| 502 | 20250206 | 103700 | 28800677600 | 144700 | 144700 | 144700 | 144600 | 385 |
| 503 | 20250206 | 103600 | 28744973200 | 144600 | 144500 | 144700 | 144500 | 166 |
| 504 | 20250206 | 103500 | 28720967400 | 144700 | 144500 | 144700 | 144500 | 644 |
| 505 | 20250206 | 103400 | 28627893400 | 144500 | 144400 | 144600 | 144400 | 504 |
| 506 | 20250206 | 103300 | 28555092200 | 144400 | 144400 | 144400 | 144300 | 294 |
| 507 | 20250206 | 103200 | 28512659200 | 144400 | 144600 | 144600 | 144200 | 487 |
| 508 | 20250206 | 103100 | 28442364000 | 144400 | 144500 | 144700 | 144300 | 161 |
| 509 | 20250206 | 103000 | 28419107500 | 144300 | 144100 | 144800 | 144100 | 2666 |
| 510 | 20250206 | 102900 | 28034591700 | 144100 | 144100 | 144100 | 144000 | 548 |
| 511 | 20250206 | 102800 | 27955666900 | 144100 | 144300 | 144300 | 144000 | 1171 |
| 512 | 20250206 | 102700 | 27786922700 | 144300 | 144300 | 144800 | 144200 | 862 |
| 513 | 20250206 | 102600 | 27662505600 | 144300 | 144100 | 144300 | 144000 | 262 |
| 514 | 20250206 | 102500 | 27624754400 | 144000 | 144000 | 144100 | 143900 | 556 |
| 515 | 20250206 | 102400 | 27544701000 | 143900 | 144000 | 144100 | 143900 | 656 |
| 516 | 20250206 | 102300 | 27450285800 | 144000 | 143900 | 144000 | 143800 | 766 |
| 517 | 20250206 | 102200 | 27340058400 | 144000 | 144000 | 144100 | 143800 | 3612 |
| 518 | 20250206 | 102100 | 26820258000 | 143900 | 144200 | 144300 | 143900 | 4078 |
| 519 | 20250206 | 102000 | 26232790500 | 144200 | 144200 | 144300 | 144200 | 1190 |
| 520 | 20250206 | 101900 | 26061188700 | 144200 | 144500 | 144500 | 144200 | 1082 |
| 521 | 20250206 | 101800 | 25904987400 | 144400 | 144500 | 144500 | 144400 | 664 |
| 522 | 20250206 | 101700 | 25809090300 | 144500 | 144700 | 144900 | 144400 | 3649 |
| 523 | 20250206 | 101600 | 25281524600 | 144800 | 144800 | 144900 | 144700 | 1088 |
| 524 | 20250206 | 101500 | 25123987600 | 144800 | 144800 | 145000 | 144800 | 763 |
| 525 | 20250206 | 101400 | 25013502400 | 144700 | 144800 | 145000 | 144700 | 562 |
| 526 | 20250206 | 101300 | 24932160500 | 144800 | 145000 | 145000 | 144700 | 1515 |
| 527 | 20250206 | 101200 | 24712748100 | 145100 | 145700 | 145700 | 144900 | 2779 |
| 528 | 20250206 | 101100 | 24309441500 | 145300 | 145300 | 145700 | 145300 | 320 |
| 529 | 20250206 | 101000 | 24262885000 | 145300 | 145100 | 145300 | 145100 | 620 |
| 530 | 20250206 | 100900 | 24172872800 | 145100 | 145200 | 145200 | 145100 | 699 |
| 531 | 20250206 | 100800 | 24071410400 | 145200 | 145400 | 145400 | 145200 | 1710 |
| 532 | 20250206 | 100700 | 23823010800 | 145600 | 145700 | 145700 | 145400 | 902 |
| 533 | 20250206 | 100600 | 23691736500 | 145700 | 145800 | 145800 | 145600 | 651 |
| 534 | 20250206 | 100500 | 23596870700 | 145900 | 145900 | 145900 | 145700 | 668 |
| 535 | 20250206 | 100400 | 23499455800 | 145900 | 146100 | 146100 | 145800 | 1160 |
| 536 | 20250206 | 100300 | 23330175800 | 146100 | 146200 | 146200 | 146100 | 665 |
| 537 | 20250206 | 100200 | 23232989300 | 146200 | 146700 | 146700 | 146200 | 2097 |
| 538 | 20250206 | 100100 | 22925759700 | 146700 | 147000 | 147200 | 146600 | 2668 |
| 539 | 20250206 | 100000 | 22533866000 | 146900 | 146700 | 147000 | 146600 | 3826 |
| 540 | 20250206 | 095900 | 21971868000 | 146600 | 146500 | 146700 | 146500 | 1912 |
| 541 | 20250206 | 095800 | 21691494800 | 146600 | 146500 | 146600 | 146500 | 1167 |
| 542 | 20250206 | 095700 | 21520520000 | 146600 | 146500 | 146600 | 146400 | 1872 |
| 543 | 20250206 | 095600 | 21246275200 | 146400 | 146400 | 146600 | 146300 | 1917 |
| 544 | 20250206 | 095500 | 20965504200 | 146400 | 145800 | 146400 | 145800 | 4123 |
| 545 | 20250206 | 095400 | 20362949100 | 145800 | 145400 | 145800 | 145400 | 1938 |
| 546 | 20250206 | 095300 | 20080711700 | 145500 | 145300 | 145500 | 145300 | 261 |
| 547 | 20250206 | 095200 | 20042766900 | 145300 | 145500 | 145600 | 145200 | 1156 |
| 548 | 20250206 | 095100 | 19874777400 | 145500 | 145600 | 145700 | 145300 | 1044 |
| 549 | 20250206 | 095000 | 19722940200 | 145500 | 145600 | 145700 | 145300 | 1370 |
| 550 | 20250206 | 094900 | 19523555800 | 145600 | 145300 | 145600 | 145200 | 1590 |
| 551 | 20250206 | 094800 | 19292227100 | 145200 | 145100 | 145500 | 145100 | 797 |
| 552 | 20250206 | 094700 | 19176435300 | 145100 | 145200 | 145400 | 145100 | 566 |
| 553 | 20250206 | 094600 | 19094278100 | 145200 | 145200 | 145500 | 145100 | 624 |
| 554 | 20250206 | 094500 | 19003669300 | 145200 | 145400 | 145600 | 145000 | 1773 |
| 555 | 20250206 | 094400 | 18746198000 | 145400 | 145300 | 145800 | 145300 | 1672 |
| 556 | 20250206 | 094300 | 18502808700 | 145300 | 144900 | 145400 | 144900 | 1163 |
| 557 | 20250206 | 094200 | 18333895000 | 144900 | 145000 | 145500 | 144700 | 2342 |
| 558 | 20250206 | 094100 | 17994084400 | 145000 | 144500 | 145000 | 144500 | 899 |
| 559 | 20250206 | 094000 | 17863995100 | 144500 | 144400 | 144600 | 144400 | 301 |
| 560 | 20250206 | 093900 | 17820500900 | 144400 | 144600 | 144600 | 144200 | 1936 |
| 561 | 20250206 | 093800 | 17540964100 | 144600 | 144500 | 144600 | 144400 | 601 |
| 562 | 20250206 | 093700 | 17454102000 | 144500 | 144300 | 144500 | 144200 | 682 |
| 563 | 20250206 | 093600 | 17355655600 | 144300 | 144200 | 144300 | 144100 | 411 |
| 564 | 20250206 | 093500 | 17296375600 | 144200 | 144500 | 144500 | 144000 | 1003 |
| 565 | 20250206 | 093400 | 17151754500 | 144400 | 144200 | 144400 | 144100 | 989 |
| 566 | 20250206 | 093300 | 17009112700 | 144200 | 144200 | 144400 | 144200 | 908 |
| 567 | 20250206 | 093200 | 16878135800 | 144200 | 144100 | 144400 | 143800 | 4193 |
| 568 | 20250206 | 093100 | 16274472600 | 144100 | 144500 | 144500 | 144100 | 2155 |
| 569 | 20250206 | 093000 | 15963592300 | 144400 | 144500 | 144600 | 144400 | 1055 |
| 570 | 20250206 | 092900 | 15811137800 | 144500 | 144500 | 144700 | 144300 | 1463 |
| 571 | 20250206 | 092800 | 15599792800 | 144500 | 144800 | 144800 | 144400 | 1186 |
| 572 | 20250206 | 092700 | 15428388200 | 144800 | 144800 | 144900 | 144400 | 3137 |
| 573 | 20250206 | 092600 | 14974768700 | 144800 | 144700 | 144900 | 144700 | 916 |
| 574 | 20250206 | 092500 | 14842139800 | 144800 | 144800 | 144900 | 144600 | 383 |
| 575 | 20250206 | 092400 | 14786699600 | 144700 | 144700 | 144800 | 144500 | 2536 |
| 576 | 20250206 | 092300 | 14419844900 | 144700 | 144800 | 144900 | 144700 | 2006 |
| 577 | 20250206 | 092200 | 14129439000 | 144800 | 144800 | 145000 | 144700 | 1169 |
| 578 | 20250206 | 092100 | 13960075200 | 144800 | 144900 | 144900 | 144700 | 2455 |
| 579 | 20250206 | 092000 | 13604732400 | 144900 | 144800 | 145000 | 144800 | 1153 |
| 580 | 20250206 | 091900 | 13437686600 | 144900 | 145000 | 145000 | 144800 | 2078 |
| 581 | 20250206 | 091800 | 13136536400 | 145000 | 144700 | 145500 | 144700 | 1826 |
| 582 | 20250206 | 091700 | 12871871200 | 144700 | 145500 | 145600 | 144700 | 8725 |
| 583 | 20250206 | 091600 | 11605341800 | 145500 | 145700 | 145700 | 145300 | 2076 |
| 584 | 20250206 | 091500 | 11303302000 | 145700 | 145500 | 145800 | 145300 | 3201 |
| 585 | 20250206 | 091400 | 10837776200 | 145500 | 145600 | 145700 | 145500 | 912 |
| 586 | 20250206 | 091300 | 10705016500 | 145600 | 145600 | 145800 | 145600 | 1780 |
| 587 | 20250206 | 091200 | 10445794100 | 145600 | 146000 | 146100 | 145600 | 3578 |
| 588 | 20250206 | 091100 | 9923884400 | 146100 | 146000 | 146100 | 145800 | 1304 |
| 589 | 20250206 | 091000 | 9733545800 | 145900 | 145400 | 145900 | 145400 | 1904 |
| 590 | 20250206 | 090900 | 9456152800 | 145400 | 145700 | 145700 | 145400 | 3119 |
| 591 | 20250206 | 090800 | 9002179400 | 145800 | 145900 | 146000 | 145500 | 4799 |
| 592 | 20250206 | 090700 | 8302964400 | 145900 | 146200 | 146400 | 145900 | 4542 |
| 593 | 20250206 | 090600 | 7639574500 | 146100 | 146500 | 146700 | 146100 | 2826 |
| 594 | 20250206 | 090500 | 7226025800 | 146600 | 146300 | 146700 | 146100 | 2288 |
| 595 | 20250206 | 090400 | 6891218900 | 146300 | 146400 | 146500 | 146200 | 2396 |
| 596 | 20250206 | 090300 | 6540650800 | 146400 | 147100 | 147300 | 146100 | 7938 |
| 597 | 20250206 | 090200 | 5377046600 | 147100 | 147400 | 147500 | 147100 | 3622 |
| 598 | 20250206 | 090100 | 4843537100 | 147200 | 147100 | 147900 | 146400 | 11344 |
| 599 | 20250206 | 090000 | 3175410200 | 147000 | 148400 | 148400 | 146700 | 21456 |