34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 185700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 4511 |
| 3 | 20250204 | 185600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 4 | 20250204 | 185500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 5 | 20250204 | 185400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 6 | 20250204 | 185300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 7 | 20250204 | 185200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 8 | 20250204 | 185100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 9 | 20250204 | 185000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 10 | 20250204 | 184900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 11 | 20250204 | 184800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 12 | 20250204 | 184700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 13 | 20250204 | 184600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 14 | 20250204 | 184500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 15 | 20250204 | 184400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 16 | 20250204 | 184300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 17 | 20250204 | 184200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 18 | 20250204 | 184100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 19 | 20250204 | 184000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 20 | 20250204 | 183900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 21 | 20250204 | 183800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 22 | 20250204 | 183700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 23 | 20250204 | 183600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 24 | 20250204 | 183500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 25 | 20250204 | 183400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 26 | 20250204 | 183300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 27 | 20250204 | 183200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 28 | 20250204 | 183100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 29 | 20250204 | 183000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 30 | 20250204 | 182900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 31 | 20250204 | 182800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 32 | 20250204 | 182700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 4511 |
| 33 | 20250204 | 182600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 34 | 20250204 | 182500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 35 | 20250204 | 182400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 36 | 20250204 | 182300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 37 | 20250204 | 182200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 38 | 20250204 | 182100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 39 | 20250204 | 182000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 40 | 20250204 | 181900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 41 | 20250204 | 181800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 42 | 20250204 | 181700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 43 | 20250204 | 181600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 44 | 20250204 | 181500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 45 | 20250204 | 181400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 46 | 20250204 | 181300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 47 | 20250204 | 181200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 48 | 20250204 | 181100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 49 | 20250204 | 181000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 50 | 20250204 | 180900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 51 | 20250204 | 180800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 52 | 20250204 | 180700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 53 | 20250204 | 180600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 54 | 20250204 | 180500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 55 | 20250204 | 180400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 56 | 20250204 | 180300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 57 | 20250204 | 180200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 58 | 20250204 | 180100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 59 | 20250204 | 180000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 60 | 20250204 | 175900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 61 | 20250204 | 175800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 62 | 20250204 | 175700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 4511 |
| 63 | 20250204 | 175600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 64 | 20250204 | 175500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 65 | 20250204 | 175400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 66 | 20250204 | 175300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 67 | 20250204 | 175200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 68 | 20250204 | 175100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 69 | 20250204 | 175000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 70 | 20250204 | 174900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 71 | 20250204 | 174800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 72 | 20250204 | 174700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 73 | 20250204 | 174600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 74 | 20250204 | 174500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 75 | 20250204 | 174400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 76 | 20250204 | 174300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 77 | 20250204 | 174200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 78 | 20250204 | 174100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 79 | 20250204 | 174000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 80 | 20250204 | 173900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 81 | 20250204 | 173800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 82 | 20250204 | 173700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 83 | 20250204 | 173600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 84 | 20250204 | 173500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 85 | 20250204 | 173400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 86 | 20250204 | 173300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 87 | 20250204 | 173200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 88 | 20250204 | 173100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 89 | 20250204 | 173000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 90 | 20250204 | 172900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 91 | 20250204 | 172800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 92 | 20250204 | 172700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 4511 |
| 93 | 20250204 | 172600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 94 | 20250204 | 172500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 95 | 20250204 | 172400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 96 | 20250204 | 172300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 97 | 20250204 | 172200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 98 | 20250204 | 172100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 99 | 20250204 | 172000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 100 | 20250204 | 171900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 101 | 20250204 | 171800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 102 | 20250204 | 171700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 103 | 20250204 | 171600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 104 | 20250204 | 171500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 105 | 20250204 | 171400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 106 | 20250204 | 171300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 107 | 20250204 | 171200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 108 | 20250204 | 171100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 109 | 20250204 | 171000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 110 | 20250204 | 170900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 111 | 20250204 | 170800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 112 | 20250204 | 170700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 113 | 20250204 | 170600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 114 | 20250204 | 170500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 115 | 20250204 | 170400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 116 | 20250204 | 170300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 117 | 20250204 | 170200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 118 | 20250204 | 170100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 119 | 20250204 | 170000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 120 | 20250204 | 165900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 121 | 20250204 | 165800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 122 | 20250204 | 165700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 4511 |
| 123 | 20250204 | 165600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 124 | 20250204 | 165500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 125 | 20250204 | 165400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 126 | 20250204 | 165300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 127 | 20250204 | 165200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 128 | 20250204 | 165100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 129 | 20250204 | 165000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 130 | 20250204 | 164900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 131 | 20250204 | 164800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 132 | 20250204 | 164700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 133 | 20250204 | 164600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 134 | 20250204 | 164500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 135 | 20250204 | 164400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 136 | 20250204 | 164300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 137 | 20250204 | 164200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 138 | 20250204 | 164100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 139 | 20250204 | 164000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 140 | 20250204 | 163900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 141 | 20250204 | 163800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 142 | 20250204 | 163700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 143 | 20250204 | 163600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 144 | 20250204 | 163500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 145 | 20250204 | 163400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 146 | 20250204 | 163300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 147 | 20250204 | 163200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 148 | 20250204 | 163100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 149 | 20250204 | 163000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 150 | 20250204 | 162900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 151 | 20250204 | 162800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 152 | 20250204 | 162700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 4511 |
| 153 | 20250204 | 162600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 154 | 20250204 | 162500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 155 | 20250204 | 162400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 156 | 20250204 | 162300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 157 | 20250204 | 162200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 158 | 20250204 | 162100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 159 | 20250204 | 162000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 160 | 20250204 | 161900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 161 | 20250204 | 161800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 162 | 20250204 | 161700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 163 | 20250204 | 161600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 164 | 20250204 | 161500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 165 | 20250204 | 161400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 166 | 20250204 | 161300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 167 | 20250204 | 161200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 168 | 20250204 | 161100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 169 | 20250204 | 161000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 170 | 20250204 | 160900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 171 | 20250204 | 160800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 172 | 20250204 | 160700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 173 | 20250204 | 160600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 174 | 20250204 | 160500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 175 | 20250204 | 160400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 176 | 20250204 | 160300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 177 | 20250204 | 160200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 178 | 20250204 | 160100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 179 | 20250204 | 160000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 180 | 20250204 | 155900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 181 | 20250204 | 155800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 182 | 20250204 | 155700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 4511 |
| 183 | 20250204 | 155600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 184 | 20250204 | 155500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 185 | 20250204 | 155400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 186 | 20250204 | 155300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 187 | 20250204 | 155200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 188 | 20250204 | 155100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 189 | 20250204 | 155000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 190 | 20250204 | 154900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 191 | 20250204 | 154800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 192 | 20250204 | 154700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 193 | 20250204 | 154600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 194 | 20250204 | 154500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 195 | 20250204 | 154400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 196 | 20250204 | 154300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 197 | 20250204 | 154200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 198 | 20250204 | 154100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 199 | 20250204 | 154000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 200 | 20250204 | 153900 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 201 | 20250204 | 153800 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 202 | 20250204 | 153700 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 203 | 20250204 | 153600 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 204 | 20250204 | 153500 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 205 | 20250204 | 153400 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 206 | 20250204 | 153300 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 207 | 20250204 | 153200 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 208 | 20250204 | 153100 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 209 | 20250204 | 153000 | 11336120000 | 106400 | 106400 | 106400 | 106400 | 4511 |
| 210 | 20250204 | 152900 | 10856149600 | 106500 | 106500 | 106500 | 106500 | 0 |
| 211 | 20250204 | 152800 | 10856149600 | 106500 | 106500 | 106500 | 106500 | 0 |
| 212 | 20250204 | 152700 | 10856149600 | 106500 | 106500 | 106500 | 106500 | 0 |
| 213 | 20250204 | 152600 | 10856149600 | 106500 | 106500 | 106500 | 106500 | 0 |
| 214 | 20250204 | 152500 | 10856149600 | 106500 | 106500 | 106500 | 106500 | 0 |
| 215 | 20250204 | 152400 | 10856149600 | 106500 | 106500 | 106500 | 106500 | 0 |
| 216 | 20250204 | 152300 | 10856149600 | 106500 | 106500 | 106500 | 106500 | 0 |
| 217 | 20250204 | 152200 | 10856149600 | 106500 | 106500 | 106500 | 106500 | 0 |
| 218 | 20250204 | 152100 | 10856149600 | 106500 | 106500 | 106500 | 106500 | 0 |
| 219 | 20250204 | 152000 | 10856149600 | 106500 | 106500 | 106500 | 106500 | 0 |
| 220 | 20250204 | 151900 | 10856149600 | 106500 | 106300 | 106500 | 106300 | 242 |
| 221 | 20250204 | 151800 | 10830397600 | 106400 | 106500 | 106500 | 106300 | 156 |
| 222 | 20250204 | 151700 | 10813798900 | 106500 | 106100 | 106500 | 106100 | 402 |
| 223 | 20250204 | 151600 | 10771043400 | 106200 | 106200 | 106200 | 106100 | 196 |
| 224 | 20250204 | 151500 | 10750238400 | 106200 | 106300 | 106500 | 106100 | 346 |
| 225 | 20250204 | 151400 | 10713445500 | 106300 | 106400 | 106500 | 106200 | 435 |
| 226 | 20250204 | 151300 | 10667176600 | 106400 | 106300 | 106500 | 106200 | 247 |
| 227 | 20250204 | 151200 | 10640902400 | 106200 | 106300 | 106300 | 106200 | 181 |
| 228 | 20250204 | 151100 | 10621668400 | 106300 | 106400 | 106400 | 106200 | 211 |
| 229 | 20250204 | 151000 | 10599233400 | 106400 | 106400 | 106500 | 106300 | 635 |
| 230 | 20250204 | 150900 | 10531661400 | 106400 | 106300 | 106500 | 106300 | 448 |
| 231 | 20250204 | 150800 | 10484004900 | 106400 | 106200 | 106400 | 106100 | 381 |
| 232 | 20250204 | 150700 | 10443492900 | 106100 | 106200 | 106400 | 106100 | 197 |
| 233 | 20250204 | 150600 | 10422556200 | 106200 | 106200 | 106400 | 106100 | 501 |
| 234 | 20250204 | 150500 | 10369333800 | 106300 | 106100 | 106300 | 106100 | 417 |
| 235 | 20250204 | 150400 | 10325025700 | 106100 | 106200 | 106300 | 106000 | 253 |
| 236 | 20250204 | 150300 | 10298162500 | 106200 | 106000 | 106300 | 106000 | 242 |
| 237 | 20250204 | 150200 | 10272453900 | 106000 | 105900 | 106300 | 105900 | 514 |
| 238 | 20250204 | 150100 | 10217937700 | 106000 | 105800 | 106100 | 105800 | 219 |
| 239 | 20250204 | 150000 | 10194721900 | 106000 | 106100 | 106300 | 105800 | 397 |
| 240 | 20250204 | 145900 | 10152562500 | 106100 | 106100 | 106200 | 105900 | 305 |
| 241 | 20250204 | 145800 | 10120205100 | 106100 | 106100 | 106300 | 106000 | 259 |
| 242 | 20250204 | 145700 | 10092724600 | 106200 | 106400 | 106500 | 105800 | 278 |
| 243 | 20250204 | 145600 | 10063186800 | 106400 | 106400 | 106500 | 106300 | 400 |
| 244 | 20250204 | 145500 | 10020619200 | 106400 | 105800 | 106500 | 105800 | 753 |
| 245 | 20250204 | 145400 | 9940683100 | 106000 | 106000 | 106100 | 105700 | 780 |
| 246 | 20250204 | 145300 | 9858125200 | 105900 | 106000 | 106100 | 105800 | 523 |
| 247 | 20250204 | 145200 | 9802712200 | 105900 | 106000 | 106100 | 105700 | 503 |
| 248 | 20250204 | 145100 | 9749453500 | 106000 | 106100 | 106300 | 105800 | 379 |
| 249 | 20250204 | 145000 | 9709259400 | 106200 | 106100 | 106400 | 105900 | 293 |
| 250 | 20250204 | 144900 | 9678161400 | 106100 | 106100 | 106100 | 105900 | 208 |
| 251 | 20250204 | 144800 | 9656110100 | 106000 | 106100 | 106100 | 105800 | 335 |
| 252 | 20250204 | 144700 | 9620594400 | 106100 | 106300 | 106400 | 106100 | 235 |
| 253 | 20250204 | 144600 | 9595630700 | 106200 | 106400 | 106500 | 106200 | 207 |
| 254 | 20250204 | 144500 | 9573615800 | 106400 | 106300 | 106500 | 106200 | 369 |
| 255 | 20250204 | 144400 | 9534370600 | 106200 | 106300 | 106500 | 106200 | 349 |
| 256 | 20250204 | 144300 | 9497256500 | 106400 | 106500 | 106500 | 106100 | 453 |
| 257 | 20250204 | 144200 | 9449075100 | 106400 | 106300 | 106500 | 106200 | 297 |
| 258 | 20250204 | 144100 | 9417482100 | 106400 | 106600 | 106600 | 106000 | 313 |
| 259 | 20250204 | 144000 | 9384173700 | 106500 | 106600 | 106700 | 106400 | 352 |
| 260 | 20250204 | 143900 | 9346677600 | 106600 | 106700 | 106800 | 106400 | 292 |
| 261 | 20250204 | 143800 | 9315547500 | 106800 | 106500 | 106800 | 106500 | 312 |
| 262 | 20250204 | 143700 | 9282257900 | 106600 | 106600 | 106900 | 106600 | 370 |
| 263 | 20250204 | 143600 | 9242777700 | 106800 | 106700 | 106900 | 106500 | 395 |
| 264 | 20250204 | 143500 | 9200646900 | 106600 | 106100 | 106600 | 105900 | 1297 |
| 265 | 20250204 | 143400 | 9062734000 | 106100 | 106100 | 106100 | 105800 | 275 |
| 266 | 20250204 | 143300 | 9033587700 | 106100 | 106100 | 106200 | 105800 | 191 |
| 267 | 20250204 | 143200 | 9013342800 | 106000 | 106200 | 106200 | 105800 | 171 |
| 268 | 20250204 | 143100 | 8995213600 | 106100 | 105800 | 106400 | 105800 | 258 |
| 269 | 20250204 | 143000 | 8967840100 | 106200 | 106000 | 106300 | 105800 | 629 |
| 270 | 20250204 | 142900 | 8901148400 | 105900 | 105900 | 106100 | 105900 | 182 |
| 271 | 20250204 | 142800 | 8881858400 | 106000 | 106000 | 106100 | 105900 | 226 |
| 272 | 20250204 | 142700 | 8857903400 | 105900 | 105600 | 106000 | 105500 | 225 |
| 273 | 20250204 | 142600 | 8834082600 | 105600 | 105700 | 105900 | 105500 | 235 |
| 274 | 20250204 | 142500 | 8809241200 | 105700 | 105500 | 105900 | 105500 | 198 |
| 275 | 20250204 | 142400 | 8788309700 | 105600 | 106000 | 106000 | 105400 | 217 |
| 276 | 20250204 | 142300 | 8765374300 | 106000 | 105600 | 106000 | 105500 | 208 |
| 277 | 20250204 | 142200 | 8743404100 | 105600 | 105600 | 105600 | 105300 | 1064 |
| 278 | 20250204 | 142100 | 8631260200 | 105600 | 105900 | 105900 | 105600 | 346 |
| 279 | 20250204 | 142000 | 8594700700 | 105800 | 105900 | 106000 | 105800 | 136 |
| 280 | 20250204 | 141900 | 8580295100 | 105900 | 105800 | 106000 | 105700 | 205 |
| 281 | 20250204 | 141800 | 8558601200 | 105900 | 106100 | 106100 | 105900 | 210 |
| 282 | 20250204 | 141700 | 8536338000 | 106100 | 106000 | 106100 | 105900 | 123 |
| 283 | 20250204 | 141600 | 8523297600 | 106000 | 105900 | 106000 | 105800 | 185 |
| 284 | 20250204 | 141500 | 8503698300 | 105900 | 105900 | 105900 | 105800 | 88 |
| 285 | 20250204 | 141400 | 8494379600 | 105900 | 105700 | 105900 | 105600 | 404 |
| 286 | 20250204 | 141300 | 8451657200 | 105700 | 105800 | 105900 | 105300 | 119 |
| 287 | 20250204 | 141200 | 8439081000 | 105400 | 105500 | 106000 | 105300 | 184 |
| 288 | 20250204 | 141100 | 8419670500 | 105500 | 105600 | 105900 | 105400 | 508 |
| 289 | 20250204 | 141000 | 8366052900 | 105600 | 106100 | 106100 | 105600 | 1243 |
| 290 | 20250204 | 140900 | 8234510000 | 105800 | 106200 | 106400 | 105800 | 478 |
| 291 | 20250204 | 140800 | 8183777300 | 106300 | 105700 | 106300 | 105500 | 563 |
| 292 | 20250204 | 140700 | 8124040900 | 106000 | 104700 | 106300 | 104500 | 1516 |
| 293 | 20250204 | 140600 | 7964449200 | 104700 | 106300 | 106600 | 104500 | 3770 |
| 294 | 20250204 | 140500 | 7567136700 | 106600 | 107200 | 107200 | 106200 | 1632 |
| 295 | 20250204 | 140400 | 7393277100 | 107000 | 107100 | 107200 | 106700 | 431 |
| 296 | 20250204 | 140300 | 7347200500 | 107300 | 106500 | 107300 | 106400 | 438 |
| 297 | 20250204 | 140200 | 7300494700 | 106200 | 107000 | 107300 | 105600 | 3394 |
| 298 | 20250204 | 140100 | 6940409500 | 106800 | 107700 | 107800 | 106800 | 590 |
| 299 | 20250204 | 140000 | 6877195200 | 107800 | 107600 | 107800 | 107500 | 174 |
| 300 | 20250204 | 135900 | 6858450800 | 107700 | 107900 | 107900 | 107700 | 349 |
| 301 | 20250204 | 135800 | 6820819100 | 107800 | 107800 | 107900 | 107700 | 139 |
| 302 | 20250204 | 135700 | 6805830900 | 107800 | 107800 | 107900 | 107700 | 150 |
| 303 | 20250204 | 135600 | 6789661500 | 107800 | 107900 | 107900 | 107600 | 135 |
| 304 | 20250204 | 135500 | 6775109100 | 107800 | 107900 | 107900 | 107500 | 165 |
| 305 | 20250204 | 135400 | 6757338100 | 107900 | 107600 | 107900 | 107500 | 436 |
| 306 | 20250204 | 135300 | 6710341500 | 107600 | 107600 | 107800 | 107500 | 150 |
| 307 | 20250204 | 135200 | 6694195000 | 107700 | 107400 | 107700 | 107400 | 77 |
| 308 | 20250204 | 135100 | 6685911300 | 107500 | 107600 | 107600 | 107400 | 215 |
| 309 | 20250204 | 135000 | 6662798500 | 107600 | 107500 | 107700 | 107500 | 85 |
| 310 | 20250204 | 134900 | 6653652800 | 107600 | 107600 | 107700 | 107500 | 109 |
| 311 | 20250204 | 134800 | 6641922000 | 107600 | 107500 | 107700 | 107400 | 58 |
| 312 | 20250204 | 134700 | 6635684000 | 107500 | 107700 | 107700 | 107400 | 230 |
| 313 | 20250204 | 134600 | 6610948500 | 107700 | 107600 | 107700 | 107500 | 117 |
| 314 | 20250204 | 134500 | 6598356400 | 107600 | 107700 | 107700 | 107500 | 209 |
| 315 | 20250204 | 134400 | 6575864400 | 107700 | 107600 | 107700 | 107500 | 98 |
| 316 | 20250204 | 134300 | 6565321700 | 107600 | 107600 | 107600 | 107400 | 104 |
| 317 | 20250204 | 134200 | 6554139100 | 107600 | 107400 | 107600 | 107400 | 47 |
| 318 | 20250204 | 134100 | 6549085300 | 107500 | 107400 | 107500 | 107300 | 149 |
| 319 | 20250204 | 134000 | 6533086600 | 107400 | 107400 | 107400 | 107300 | 73 |
| 320 | 20250204 | 133900 | 6525246600 | 107400 | 107400 | 107500 | 107300 | 142 |
| 321 | 20250204 | 133800 | 6509992000 | 107300 | 107500 | 107600 | 107300 | 1151 |
| 322 | 20250204 | 133700 | 6386356900 | 107500 | 107400 | 107500 | 107100 | 131 |
| 323 | 20250204 | 133600 | 6372297500 | 107500 | 107500 | 107500 | 107400 | 47 |
| 324 | 20250204 | 133500 | 6367245600 | 107400 | 107300 | 107600 | 107100 | 189 |
| 325 | 20250204 | 133400 | 6346957200 | 107300 | 107700 | 107700 | 107300 | 81 |
| 326 | 20250204 | 133300 | 6338254300 | 107700 | 107900 | 107900 | 107200 | 474 |
| 327 | 20250204 | 133200 | 6287197700 | 107900 | 107900 | 107900 | 107800 | 77 |
| 328 | 20250204 | 133100 | 6278889600 | 107900 | 107900 | 107900 | 107700 | 138 |
| 329 | 20250204 | 133000 | 6264009300 | 107900 | 107900 | 107900 | 107800 | 132 |
| 330 | 20250204 | 132900 | 6249773300 | 107900 | 108000 | 108000 | 107800 | 223 |
| 331 | 20250204 | 132800 | 6225708700 | 107900 | 107900 | 107900 | 107800 | 204 |
| 332 | 20250204 | 132700 | 6203697300 | 107800 | 107500 | 107900 | 107500 | 777 |
| 333 | 20250204 | 132600 | 6119989200 | 107500 | 107200 | 107600 | 107200 | 1133 |
| 334 | 20250204 | 132500 | 5998351800 | 107200 | 107200 | 107300 | 107100 | 267 |
| 335 | 20250204 | 132400 | 5969721200 | 107300 | 107200 | 107300 | 107200 | 233 |
| 336 | 20250204 | 132300 | 5944742000 | 107200 | 107000 | 107200 | 107000 | 115 |
| 337 | 20250204 | 132200 | 5932431700 | 107100 | 107100 | 107100 | 107100 | 71 |
| 338 | 20250204 | 132100 | 5924827600 | 107100 | 107000 | 107100 | 106900 | 49 |
| 339 | 20250204 | 132000 | 5919584300 | 107000 | 107000 | 107100 | 106900 | 193 |
| 340 | 20250204 | 131900 | 5898930700 | 106900 | 107000 | 107000 | 106900 | 58 |
| 341 | 20250204 | 131800 | 5892727500 | 106900 | 106900 | 107000 | 106800 | 95 |
| 342 | 20250204 | 131700 | 5882571600 | 106900 | 106900 | 106900 | 106800 | 123 |
| 343 | 20250204 | 131600 | 5869424400 | 106900 | 106800 | 107000 | 106800 | 155 |
| 344 | 20250204 | 131500 | 5852851300 | 106700 | 106900 | 106900 | 106700 | 261 |
| 345 | 20250204 | 131400 | 5824972600 | 106900 | 106900 | 106900 | 106800 | 98 |
| 346 | 20250204 | 131300 | 5814501600 | 106900 | 106800 | 106900 | 106700 | 99 |
| 347 | 20250204 | 131200 | 5803926000 | 106800 | 106800 | 106900 | 106800 | 67 |
| 348 | 20250204 | 131100 | 5796767500 | 106800 | 106700 | 106900 | 106700 | 68 |
| 349 | 20250204 | 131000 | 5789508000 | 106800 | 106900 | 106900 | 106800 | 164 |
| 350 | 20250204 | 130900 | 5771987000 | 106900 | 106800 | 106900 | 106800 | 23 |
| 351 | 20250204 | 130800 | 5769529400 | 106700 | 106600 | 106800 | 106600 | 346 |
| 352 | 20250204 | 130700 | 5732614900 | 106600 | 106700 | 106700 | 106600 | 272 |
| 353 | 20250204 | 130600 | 5703616300 | 106700 | 106700 | 106700 | 106600 | 102 |
| 354 | 20250204 | 130500 | 5692739300 | 106700 | 106700 | 106800 | 106600 | 197 |
| 355 | 20250204 | 130400 | 5671718400 | 106700 | 106900 | 106900 | 106700 | 115 |
| 356 | 20250204 | 130300 | 5659434900 | 106900 | 106900 | 107000 | 106800 | 82 |
| 357 | 20250204 | 130200 | 5650666400 | 106800 | 106800 | 106800 | 106700 | 108 |
| 358 | 20250204 | 130100 | 5639137300 | 106800 | 106800 | 106800 | 106800 | 56 |
| 359 | 20250204 | 130000 | 5633156500 | 106800 | 106900 | 107000 | 106700 | 112 |
| 360 | 20250204 | 125900 | 5621201300 | 106800 | 106800 | 106900 | 106800 | 46 |
| 361 | 20250204 | 125800 | 5616288200 | 106800 | 106800 | 106900 | 106700 | 84 |
| 362 | 20250204 | 125700 | 5607316400 | 106800 | 106700 | 106800 | 106700 | 74 |
| 363 | 20250204 | 125600 | 5599419500 | 106700 | 106700 | 106800 | 106600 | 91 |
| 364 | 20250204 | 125500 | 5589708100 | 106800 | 106800 | 106900 | 106600 | 785 |
| 365 | 20250204 | 125400 | 5505965200 | 106800 | 106900 | 107000 | 106800 | 155 |
| 366 | 20250204 | 125300 | 5489402600 | 106900 | 106800 | 106900 | 106700 | 76 |
| 367 | 20250204 | 125200 | 5481284600 | 106800 | 106900 | 106900 | 106800 | 76 |
| 368 | 20250204 | 125100 | 5473165700 | 106900 | 106800 | 106900 | 106800 | 64 |
| 369 | 20250204 | 125000 | 5466329500 | 106800 | 106800 | 106900 | 106700 | 119 |
| 370 | 20250204 | 124900 | 5453625500 | 106800 | 106800 | 106800 | 106800 | 36 |
| 371 | 20250204 | 124800 | 5449780700 | 106700 | 106800 | 106900 | 106700 | 229 |
| 372 | 20250204 | 124700 | 5425338700 | 106800 | 106800 | 106800 | 106700 | 61 |
| 373 | 20250204 | 124600 | 5418824800 | 106700 | 107000 | 107000 | 106700 | 200 |
| 374 | 20250204 | 124500 | 5397456900 | 106900 | 106900 | 107000 | 106900 | 65 |
| 375 | 20250204 | 124400 | 5390507800 | 106900 | 107000 | 107000 | 106800 | 108 |
| 376 | 20250204 | 124300 | 5378967900 | 106900 | 107000 | 107100 | 106900 | 54 |
| 377 | 20250204 | 124200 | 5373191100 | 107000 | 107000 | 107000 | 106900 | 110 |
| 378 | 20250204 | 124100 | 5361427900 | 107000 | 107000 | 107000 | 107000 | 62 |
| 379 | 20250204 | 124000 | 5354793900 | 107000 | 107000 | 107200 | 106900 | 76 |
| 380 | 20250204 | 123900 | 5346656800 | 107100 | 107000 | 107100 | 106900 | 99 |
| 381 | 20250204 | 123800 | 5336057300 | 107000 | 107000 | 107000 | 106800 | 131 |
| 382 | 20250204 | 123700 | 5322052000 | 107000 | 107000 | 107000 | 107000 | 27 |
| 383 | 20250204 | 123600 | 5319163000 | 107000 | 107000 | 107000 | 106900 | 126 |
| 384 | 20250204 | 123500 | 5305688500 | 106900 | 107000 | 107000 | 106900 | 60 |
| 385 | 20250204 | 123400 | 5299270800 | 106900 | 107100 | 107100 | 106900 | 40 |
| 386 | 20250204 | 123300 | 5294990100 | 107100 | 107000 | 107200 | 106900 | 80 |
| 387 | 20250204 | 123200 | 5286423700 | 107000 | 107200 | 107200 | 106800 | 177 |
| 388 | 20250204 | 123100 | 5267482800 | 107200 | 107100 | 107200 | 107100 | 87 |
| 389 | 20250204 | 123000 | 5258158800 | 107200 | 107300 | 107300 | 107100 | 49 |
| 390 | 20250204 | 122900 | 5252906800 | 107200 | 107300 | 107300 | 107200 | 61 |
| 391 | 20250204 | 122800 | 5246367300 | 107300 | 107200 | 107300 | 107200 | 107 |
| 392 | 20250204 | 122700 | 5234896800 | 107200 | 107300 | 107300 | 107200 | 39 |
| 393 | 20250204 | 122600 | 5230714500 | 107300 | 107200 | 107300 | 107100 | 139 |
| 394 | 20250204 | 122500 | 5215809100 | 107300 | 107200 | 107300 | 107200 | 37 |
| 395 | 20250204 | 122400 | 5211841200 | 107100 | 107100 | 107100 | 107100 | 23 |
| 396 | 20250204 | 122300 | 5209377900 | 107100 | 107200 | 107200 | 107100 | 116 |
| 397 | 20250204 | 122200 | 5196950500 | 107200 | 107200 | 107200 | 107200 | 39 |
| 398 | 20250204 | 122100 | 5192769700 | 107200 | 107300 | 107300 | 107200 | 78 |
| 399 | 20250204 | 122000 | 5184404000 | 107300 | 107300 | 107300 | 107200 | 56 |
| 400 | 20250204 | 121900 | 5178395400 | 107200 | 107200 | 107400 | 107200 | 69 |
| 401 | 20250204 | 121800 | 5170989300 | 107200 | 107200 | 107400 | 107200 | 81 |
| 402 | 20250204 | 121700 | 5162301400 | 107200 | 107200 | 107200 | 107100 | 80 |
| 403 | 20250204 | 121600 | 5153730700 | 107200 | 107200 | 107200 | 107200 | 50 |
| 404 | 20250204 | 121500 | 5148370700 | 107100 | 107300 | 107300 | 107100 | 63 |
| 405 | 20250204 | 121400 | 5141611400 | 107300 | 107300 | 107300 | 107300 | 29 |
| 406 | 20250204 | 121300 | 5138499700 | 107400 | 107400 | 107500 | 107100 | 102 |
| 407 | 20250204 | 121200 | 5127553200 | 107400 | 107200 | 107400 | 107200 | 60 |
| 408 | 20250204 | 121100 | 5121119700 | 107200 | 107200 | 107300 | 107100 | 89 |
| 409 | 20250204 | 121000 | 5111578000 | 107100 | 107100 | 107100 | 107000 | 58 |
| 410 | 20250204 | 120900 | 5105367300 | 107100 | 107400 | 107500 | 107000 | 310 |
| 411 | 20250204 | 120800 | 5072141900 | 107400 | 107500 | 107600 | 107200 | 47 |
| 412 | 20250204 | 120700 | 5067091100 | 107500 | 107500 | 107600 | 107400 | 170 |
| 413 | 20250204 | 120600 | 5048820700 | 107500 | 107500 | 107500 | 107500 | 45 |
| 414 | 20250204 | 120500 | 5043983200 | 107400 | 107600 | 107700 | 107400 | 125 |
| 415 | 20250204 | 120400 | 5030535100 | 107600 | 107300 | 107700 | 107300 | 93 |
| 416 | 20250204 | 120300 | 5020540800 | 107400 | 107500 | 107500 | 107300 | 91 |
| 417 | 20250204 | 120200 | 5010766000 | 107400 | 107500 | 107500 | 107400 | 62 |
| 418 | 20250204 | 120100 | 5004101600 | 107600 | 107500 | 107600 | 107300 | 74 |
| 419 | 20250204 | 120000 | 4996145200 | 107500 | 107500 | 107500 | 107300 | 242 |
| 420 | 20250204 | 115900 | 4970168500 | 107400 | 107600 | 107600 | 107300 | 138 |
| 421 | 20250204 | 115800 | 4955351500 | 107400 | 107500 | 107600 | 107300 | 163 |
| 422 | 20250204 | 115700 | 4937832400 | 107400 | 107400 | 107700 | 107400 | 79 |
| 423 | 20250204 | 115600 | 4929336500 | 107700 | 107700 | 107700 | 107400 | 67 |
| 424 | 20250204 | 115500 | 4922132400 | 107700 | 107600 | 107700 | 107500 | 113 |
| 425 | 20250204 | 115400 | 4909969400 | 107700 | 107500 | 107800 | 107300 | 160 |
| 426 | 20250204 | 115300 | 4892753200 | 107400 | 107500 | 107500 | 107300 | 201 |
| 427 | 20250204 | 115200 | 4871175000 | 107500 | 107600 | 107600 | 107500 | 118 |
| 428 | 20250204 | 115100 | 4858486400 | 107600 | 107600 | 107800 | 107600 | 119 |
| 429 | 20250204 | 115000 | 4845672000 | 107600 | 107500 | 107600 | 107400 | 85 |
| 430 | 20250204 | 114900 | 4836531300 | 107500 | 107600 | 107600 | 107500 | 84 |
| 431 | 20250204 | 114800 | 4827498900 | 107500 | 107600 | 107700 | 107500 | 72 |
| 432 | 20250204 | 114700 | 4819752300 | 107700 | 107700 | 107800 | 107500 | 74 |
| 433 | 20250204 | 114600 | 4811786000 | 107800 | 107600 | 107800 | 107500 | 92 |
| 434 | 20250204 | 114500 | 4801882200 | 107600 | 107800 | 107800 | 107500 | 65 |
| 435 | 20250204 | 114400 | 4794883000 | 107800 | 107500 | 107800 | 107500 | 124 |
| 436 | 20250204 | 114300 | 4781537100 | 107500 | 107500 | 107500 | 107300 | 134 |
| 437 | 20250204 | 114200 | 4767142900 | 107500 | 107600 | 107600 | 107500 | 117 |
| 438 | 20250204 | 114100 | 4754559100 | 107600 | 107500 | 107600 | 107500 | 93 |
| 439 | 20250204 | 114000 | 4744557700 | 107500 | 107600 | 107600 | 107500 | 91 |
| 440 | 20250204 | 113900 | 4734768500 | 107600 | 107700 | 107700 | 107500 | 67 |
| 441 | 20250204 | 113800 | 4727559000 | 107500 | 107900 | 107900 | 107400 | 72 |
| 442 | 20250204 | 113700 | 4719810800 | 107900 | 107500 | 107900 | 107400 | 158 |
| 443 | 20250204 | 113600 | 4702813900 | 107500 | 107400 | 107500 | 107400 | 42 |
| 444 | 20250204 | 113500 | 4698302200 | 107400 | 107600 | 107600 | 107300 | 383 |
| 445 | 20250204 | 113400 | 4657157700 | 107700 | 107600 | 107700 | 107500 | 62 |
| 446 | 20250204 | 113300 | 4650486200 | 107600 | 107400 | 107600 | 107400 | 112 |
| 447 | 20250204 | 113200 | 4638451000 | 107500 | 107500 | 107500 | 107400 | 61 |
| 448 | 20250204 | 113100 | 4631894100 | 107500 | 107500 | 107500 | 107500 | 50 |
| 449 | 20250204 | 113000 | 4626519100 | 107600 | 107400 | 107700 | 107400 | 112 |
| 450 | 20250204 | 112900 | 4614470500 | 107300 | 107400 | 107400 | 107300 | 37 |
| 451 | 20250204 | 112800 | 4610496800 | 107400 | 107500 | 107500 | 107400 | 91 |
| 452 | 20250204 | 112700 | 4600719200 | 107500 | 107500 | 107500 | 107500 | 30 |
| 453 | 20250204 | 112600 | 4597494200 | 107500 | 107500 | 107600 | 107400 | 98 |
| 454 | 20250204 | 112500 | 4586957500 | 107500 | 107400 | 107500 | 107400 | 20 |
| 455 | 20250204 | 112400 | 4584807800 | 107500 | 107600 | 107700 | 107500 | 79 |
| 456 | 20250204 | 112300 | 4576308900 | 107800 | 107600 | 107800 | 107400 | 180 |
| 457 | 20250204 | 112200 | 4556956400 | 107500 | 107700 | 107700 | 107500 | 48 |
| 458 | 20250204 | 112100 | 4551790200 | 107700 | 107500 | 107700 | 107500 | 54 |
| 459 | 20250204 | 112000 | 4545976900 | 107500 | 107600 | 107600 | 107500 | 101 |
| 460 | 20250204 | 111900 | 4535116300 | 107600 | 107600 | 107600 | 107500 | 94 |
| 461 | 20250204 | 111800 | 4525008600 | 107500 | 107700 | 107800 | 107500 | 31 |
| 462 | 20250204 | 111700 | 4521673200 | 107700 | 107900 | 107900 | 107400 | 253 |
| 463 | 20250204 | 111600 | 4494467800 | 107600 | 107500 | 108000 | 107500 | 128 |
| 464 | 20250204 | 111500 | 4480682900 | 107400 | 107400 | 107400 | 107400 | 46 |
| 465 | 20250204 | 111400 | 4475742500 | 107400 | 107500 | 107500 | 107300 | 82 |
| 466 | 20250204 | 111300 | 4466932700 | 107500 | 107500 | 107500 | 107300 | 60 |
| 467 | 20250204 | 111200 | 4460484800 | 107300 | 107600 | 107600 | 107300 | 43 |
| 468 | 20250204 | 111100 | 4455866700 | 107300 | 107400 | 107700 | 107300 | 154 |
| 469 | 20250204 | 111000 | 4439336600 | 107400 | 107400 | 107400 | 107200 | 428 |
| 470 | 20250204 | 110900 | 4393413500 | 107300 | 107100 | 107800 | 107100 | 169 |
| 471 | 20250204 | 110800 | 4375274500 | 107100 | 107300 | 107300 | 107000 | 118 |
| 472 | 20250204 | 110700 | 4362631900 | 107200 | 107400 | 107400 | 107200 | 277 |
| 473 | 20250204 | 110600 | 4332924700 | 107300 | 107300 | 107300 | 107300 | 190 |
| 474 | 20250204 | 110500 | 4312537700 | 107100 | 107300 | 107400 | 107100 | 68 |
| 475 | 20250204 | 110400 | 4305243900 | 107300 | 107200 | 107300 | 107100 | 214 |
| 476 | 20250204 | 110300 | 4282302900 | 107100 | 107200 | 107200 | 107100 | 80 |
| 477 | 20250204 | 110200 | 4273731900 | 107200 | 107300 | 107300 | 107200 | 85 |
| 478 | 20250204 | 110100 | 4264612800 | 107000 | 107000 | 107300 | 107000 | 140 |
| 479 | 20250204 | 110000 | 4249609300 | 107100 | 107100 | 107200 | 107000 | 114 |
| 480 | 20250204 | 105900 | 4237398200 | 107200 | 107400 | 107400 | 107200 | 56 |
| 481 | 20250204 | 105800 | 4231391700 | 107400 | 107400 | 107500 | 107300 | 144 |
| 482 | 20250204 | 105700 | 4215930800 | 107400 | 107200 | 107400 | 107100 | 126 |
| 483 | 20250204 | 105600 | 4202416700 | 107200 | 107300 | 107300 | 107100 | 33 |
| 484 | 20250204 | 105500 | 4198879000 | 107000 | 107100 | 107300 | 107000 | 156 |
| 485 | 20250204 | 105400 | 4182156500 | 107200 | 107200 | 107200 | 107200 | 101 |
| 486 | 20250204 | 105300 | 4171329300 | 107200 | 107200 | 107200 | 107100 | 34 |
| 487 | 20250204 | 105200 | 4167685200 | 107100 | 107100 | 107100 | 106700 | 118 |
| 488 | 20250204 | 105100 | 4155054400 | 107100 | 106600 | 107100 | 106600 | 349 |
| 489 | 20250204 | 105000 | 4117776100 | 106600 | 107200 | 107200 | 106600 | 777 |
| 490 | 20250204 | 104900 | 4034629900 | 107200 | 107400 | 107500 | 107200 | 241 |
| 491 | 20250204 | 104800 | 4008788600 | 107400 | 107700 | 107900 | 107400 | 578 |
| 492 | 20250204 | 104700 | 3946640500 | 107700 | 107700 | 107700 | 107600 | 32 |
| 493 | 20250204 | 104600 | 3943195000 | 107700 | 107700 | 107700 | 107600 | 154 |
| 494 | 20250204 | 104500 | 3926620200 | 107800 | 108000 | 108000 | 107700 | 668 |
| 495 | 20250204 | 104400 | 3854560000 | 107900 | 108000 | 108000 | 107800 | 183 |
| 496 | 20250204 | 104300 | 3834815400 | 108000 | 108000 | 108000 | 107800 | 64 |
| 497 | 20250204 | 104200 | 3827907900 | 108000 | 108000 | 108000 | 108000 | 161 |
| 498 | 20250204 | 104100 | 3810519900 | 108000 | 108000 | 108000 | 107900 | 95 |
| 499 | 20250204 | 104000 | 3800260000 | 108000 | 107900 | 108000 | 107800 | 106 |
| 500 | 20250204 | 103900 | 3788824800 | 107900 | 107800 | 107900 | 107700 | 85 |
| 501 | 20250204 | 103800 | 3779662500 | 107700 | 107900 | 107900 | 107700 | 74 |
| 502 | 20250204 | 103700 | 3771686300 | 107900 | 107900 | 107900 | 107900 | 37 |
| 503 | 20250204 | 103600 | 3767694000 | 107900 | 107900 | 107900 | 107800 | 42 |
| 504 | 20250204 | 103500 | 3763162300 | 107900 | 107900 | 108000 | 107800 | 24 |
| 505 | 20250204 | 103400 | 3760573200 | 107900 | 107800 | 107900 | 107700 | 141 |
| 506 | 20250204 | 103300 | 3745368500 | 107800 | 107700 | 107800 | 107700 | 53 |
| 507 | 20250204 | 103200 | 3739655600 | 107800 | 107600 | 107800 | 107500 | 131 |
| 508 | 20250204 | 103100 | 3725557200 | 107800 | 107800 | 107800 | 107500 | 1146 |
| 509 | 20250204 | 103000 | 3602183800 | 107800 | 107800 | 107900 | 107700 | 104 |
| 510 | 20250204 | 102900 | 3590973500 | 107900 | 107900 | 108000 | 107800 | 53 |
| 511 | 20250204 | 102800 | 3585255600 | 108000 | 107900 | 108100 | 107900 | 46 |
| 512 | 20250204 | 102700 | 3580289000 | 107900 | 107900 | 108100 | 107900 | 147 |
| 513 | 20250204 | 102600 | 3564411900 | 108000 | 108100 | 108100 | 108000 | 51 |
| 514 | 20250204 | 102500 | 3558903200 | 108100 | 108400 | 108400 | 107800 | 521 |
| 515 | 20250204 | 102400 | 3502533200 | 108400 | 108400 | 108400 | 108300 | 23 |
| 516 | 20250204 | 102300 | 3500040300 | 108400 | 108400 | 108400 | 108300 | 48 |
| 517 | 20250204 | 102200 | 3494839700 | 108300 | 108500 | 108500 | 108300 | 70 |
| 518 | 20250204 | 102100 | 3487252500 | 108500 | 108100 | 108500 | 108100 | 531 |
| 519 | 20250204 | 102000 | 3429737100 | 108200 | 108300 | 108400 | 108100 | 289 |
| 520 | 20250204 | 101900 | 3398453200 | 108300 | 108100 | 108300 | 108100 | 163 |
| 521 | 20250204 | 101800 | 3380817200 | 108200 | 108100 | 108200 | 108100 | 38 |
| 522 | 20250204 | 101700 | 3376707500 | 108100 | 108300 | 108300 | 108100 | 81 |
| 523 | 20250204 | 101600 | 3367946800 | 108200 | 108200 | 108300 | 108200 | 85 |
| 524 | 20250204 | 101500 | 3358749200 | 108200 | 108200 | 108400 | 108200 | 19 |
| 525 | 20250204 | 101400 | 3356692300 | 108200 | 108100 | 108400 | 108000 | 70 |
| 526 | 20250204 | 101300 | 3349121200 | 108100 | 107900 | 108400 | 107900 | 250 |
| 527 | 20250204 | 101200 | 3322086000 | 107900 | 107600 | 107900 | 107600 | 80 |
| 528 | 20250204 | 101100 | 3313468600 | 107600 | 107900 | 107900 | 107600 | 301 |
| 529 | 20250204 | 101000 | 3281058200 | 107700 | 108300 | 108300 | 107700 | 316 |
| 530 | 20250204 | 100900 | 3246981200 | 108300 | 108000 | 108300 | 108000 | 71 |
| 531 | 20250204 | 100800 | 3239309300 | 108000 | 108100 | 108100 | 107900 | 112 |
| 532 | 20250204 | 100700 | 3227217600 | 108000 | 107900 | 108300 | 107800 | 79 |
| 533 | 20250204 | 100600 | 3218694700 | 107900 | 108000 | 108400 | 107800 | 317 |
| 534 | 20250204 | 100500 | 3184440000 | 107900 | 108000 | 108000 | 107900 | 203 |
| 535 | 20250204 | 100400 | 3162532400 | 108000 | 108000 | 108000 | 107900 | 59 |
| 536 | 20250204 | 100300 | 3156162100 | 108000 | 107800 | 108000 | 107800 | 39 |
| 537 | 20250204 | 100200 | 3151953900 | 107900 | 107900 | 108000 | 107700 | 234 |
| 538 | 20250204 | 100100 | 3126735300 | 108000 | 107900 | 108000 | 107700 | 191 |
| 539 | 20250204 | 100000 | 3106124100 | 107800 | 108100 | 108300 | 107800 | 205 |
| 540 | 20250204 | 095900 | 3083979300 | 108100 | 108300 | 108500 | 108100 | 250 |
| 541 | 20250204 | 095800 | 3056913800 | 108300 | 108400 | 108400 | 108200 | 191 |
| 542 | 20250204 | 095700 | 3036213800 | 108400 | 108400 | 108400 | 108300 | 82 |
| 543 | 20250204 | 095600 | 3027325400 | 108400 | 108500 | 108500 | 108400 | 77 |
| 544 | 20250204 | 095500 | 3018972900 | 108400 | 108400 | 108500 | 108400 | 83 |
| 545 | 20250204 | 095400 | 3009970000 | 108400 | 108500 | 108800 | 108400 | 641 |
| 546 | 20250204 | 095300 | 2940368700 | 108500 | 108400 | 108500 | 108300 | 148 |
| 547 | 20250204 | 095200 | 2924326900 | 108300 | 108300 | 108500 | 108300 | 188 |
| 548 | 20250204 | 095100 | 2903942900 | 108300 | 108300 | 108400 | 108200 | 167 |
| 549 | 20250204 | 095000 | 2885860700 | 108300 | 108400 | 108400 | 108200 | 75 |
| 550 | 20250204 | 094900 | 2877734600 | 108300 | 108700 | 108700 | 108200 | 446 |
| 551 | 20250204 | 094800 | 2829389800 | 108600 | 108900 | 108900 | 108300 | 171 |
| 552 | 20250204 | 094700 | 2810814300 | 108700 | 108400 | 108800 | 108400 | 122 |
| 553 | 20250204 | 094600 | 2797562500 | 108500 | 108700 | 108700 | 108400 | 199 |
| 554 | 20250204 | 094500 | 2775960700 | 108700 | 108700 | 109000 | 108700 | 467 |
| 555 | 20250204 | 094400 | 2725141800 | 108800 | 108700 | 108900 | 108700 | 155 |
| 556 | 20250204 | 094300 | 2708282100 | 108700 | 108900 | 109000 | 108500 | 426 |
| 557 | 20250204 | 094200 | 2661963100 | 108900 | 109300 | 109300 | 108700 | 165 |
| 558 | 20250204 | 094100 | 2643997200 | 109300 | 109400 | 109500 | 109000 | 455 |
| 559 | 20250204 | 094000 | 2594286800 | 109400 | 109700 | 109700 | 109200 | 1849 |
| 560 | 20250204 | 093900 | 2391659100 | 109600 | 109400 | 109600 | 109300 | 791 |
| 561 | 20250204 | 093800 | 2305025300 | 109300 | 109100 | 109500 | 109100 | 637 |
| 562 | 20250204 | 093700 | 2235375400 | 109000 | 108400 | 109100 | 108300 | 1292 |
| 563 | 20250204 | 093600 | 2094813500 | 108300 | 108100 | 108500 | 108100 | 511 |
| 564 | 20250204 | 093500 | 2039448200 | 108200 | 108200 | 108200 | 107900 | 160 |
| 565 | 20250204 | 093400 | 2022165800 | 108400 | 108300 | 108400 | 108200 | 179 |
| 566 | 20250204 | 093300 | 2002780100 | 108200 | 108200 | 108400 | 108100 | 561 |
| 567 | 20250204 | 093200 | 1942062000 | 108300 | 107600 | 108500 | 107600 | 602 |
| 568 | 20250204 | 093100 | 1877112200 | 107600 | 107200 | 107900 | 107000 | 1433 |
| 569 | 20250204 | 093000 | 1723306000 | 107200 | 107000 | 107200 | 107000 | 108 |
| 570 | 20250204 | 092900 | 1711735200 | 106900 | 106600 | 107000 | 106500 | 424 |
| 571 | 20250204 | 092800 | 1666438700 | 106500 | 106600 | 106600 | 106500 | 86 |
| 572 | 20250204 | 092700 | 1657275100 | 106600 | 106000 | 106600 | 105800 | 364 |
| 573 | 20250204 | 092600 | 1618659200 | 106000 | 106000 | 106000 | 105900 | 111 |
| 574 | 20250204 | 092500 | 1606900400 | 105900 | 106100 | 106100 | 105900 | 516 |
| 575 | 20250204 | 092400 | 1552208500 | 106100 | 106600 | 106600 | 105800 | 740 |
| 576 | 20250204 | 092300 | 1473729600 | 106300 | 106400 | 106600 | 106300 | 41 |
| 577 | 20250204 | 092200 | 1469364900 | 106500 | 106400 | 106500 | 106400 | 51 |
| 578 | 20250204 | 092100 | 1463935700 | 106400 | 106700 | 106700 | 106400 | 481 |
| 579 | 20250204 | 092000 | 1412682200 | 106600 | 106500 | 106700 | 106300 | 490 |
| 580 | 20250204 | 091900 | 1360500900 | 106500 | 106600 | 106700 | 106400 | 114 |
| 581 | 20250204 | 091800 | 1348355400 | 106600 | 106400 | 106700 | 106400 | 66 |
| 582 | 20250204 | 091700 | 1341318400 | 106700 | 106800 | 106900 | 106500 | 211 |
| 583 | 20250204 | 091600 | 1318796400 | 106800 | 106700 | 106800 | 106700 | 81 |
| 584 | 20250204 | 091500 | 1310150300 | 106600 | 106600 | 106800 | 106600 | 80 |
| 585 | 20250204 | 091400 | 1301619800 | 106700 | 106900 | 106900 | 106600 | 95 |
| 586 | 20250204 | 091300 | 1291476000 | 106600 | 106500 | 106900 | 106300 | 201 |
| 587 | 20250204 | 091200 | 1270041500 | 106300 | 106200 | 106500 | 106200 | 96 |
| 588 | 20250204 | 091100 | 1259832300 | 106200 | 106600 | 106800 | 106200 | 314 |
| 589 | 20250204 | 091000 | 1226437000 | 106600 | 106100 | 106600 | 106100 | 193 |
| 590 | 20250204 | 090900 | 1205908400 | 106100 | 106100 | 106300 | 106100 | 119 |
| 591 | 20250204 | 090800 | 1193264300 | 106100 | 106600 | 106600 | 106100 | 65 |
| 592 | 20250204 | 090700 | 1186356700 | 106600 | 106100 | 106600 | 105600 | 1326 |
| 593 | 20250204 | 090600 | 1046061800 | 106100 | 105600 | 106200 | 105600 | 1862 |
| 594 | 20250204 | 090500 | 849047900 | 105600 | 105600 | 105900 | 105600 | 1032 |
| 595 | 20250204 | 090400 | 739961000 | 105600 | 106000 | 106100 | 105600 | 1032 |
| 596 | 20250204 | 090300 | 630725400 | 106000 | 106200 | 106400 | 106000 | 517 |
| 597 | 20250204 | 090200 | 575854000 | 106200 | 107000 | 107000 | 106100 | 317 |
| 598 | 20250204 | 090100 | 542071800 | 107000 | 108400 | 108900 | 106900 | 1103 |
| 599 | 20250204 | 090000 | 423097500 | 108200 | 107900 | 109000 | 107900 | 3905 |