35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 183200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 241898 |
| 3 | 20250204 | 183100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 4 | 20250204 | 183000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 5 | 20250204 | 182900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 6 | 20250204 | 182800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 7 | 20250204 | 182700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 8 | 20250204 | 182600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 9 | 20250204 | 182500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 10 | 20250204 | 182400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 11 | 20250204 | 182300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 12 | 20250204 | 182200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 13 | 20250204 | 182100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 14 | 20250204 | 182000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 15 | 20250204 | 181900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 16 | 20250204 | 181800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 17 | 20250204 | 181700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 18 | 20250204 | 181600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 19 | 20250204 | 181500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 20 | 20250204 | 181400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 21 | 20250204 | 181300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 22 | 20250204 | 181200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 23 | 20250204 | 181100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 24 | 20250204 | 181000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 25 | 20250204 | 180900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 26 | 20250204 | 180800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 27 | 20250204 | 180700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 28 | 20250204 | 180600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 29 | 20250204 | 180500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 30 | 20250204 | 180400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 31 | 20250204 | 180300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 32 | 20250204 | 180200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 241898 |
| 33 | 20250204 | 180100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 34 | 20250204 | 180000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 35 | 20250204 | 175900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 36 | 20250204 | 175800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 37 | 20250204 | 175700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 38 | 20250204 | 175600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 39 | 20250204 | 175500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 40 | 20250204 | 175400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 41 | 20250204 | 175300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 42 | 20250204 | 175200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 43 | 20250204 | 175100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 44 | 20250204 | 175000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 45 | 20250204 | 174900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 46 | 20250204 | 174800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 47 | 20250204 | 174700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 48 | 20250204 | 174600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 49 | 20250204 | 174500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 50 | 20250204 | 174400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 51 | 20250204 | 174300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 52 | 20250204 | 174200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 53 | 20250204 | 174100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 54 | 20250204 | 174000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 55 | 20250204 | 173900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 56 | 20250204 | 173800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 57 | 20250204 | 173700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 58 | 20250204 | 173600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 59 | 20250204 | 173500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 60 | 20250204 | 173400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 61 | 20250204 | 173300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 62 | 20250204 | 173200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 241898 |
| 63 | 20250204 | 173100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 64 | 20250204 | 173000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 65 | 20250204 | 172900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 66 | 20250204 | 172800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 67 | 20250204 | 172700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 68 | 20250204 | 172600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 69 | 20250204 | 172500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 70 | 20250204 | 172400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 71 | 20250204 | 172300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 72 | 20250204 | 172200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 73 | 20250204 | 172100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 74 | 20250204 | 172000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 75 | 20250204 | 171900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 76 | 20250204 | 171800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 77 | 20250204 | 171700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 78 | 20250204 | 171600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 79 | 20250204 | 171500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 80 | 20250204 | 171400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 81 | 20250204 | 171300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 82 | 20250204 | 171200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 83 | 20250204 | 171100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 84 | 20250204 | 171000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 85 | 20250204 | 170900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 86 | 20250204 | 170800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 87 | 20250204 | 170700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 88 | 20250204 | 170600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 89 | 20250204 | 170500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 90 | 20250204 | 170400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 91 | 20250204 | 170300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 92 | 20250204 | 170200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 241898 |
| 93 | 20250204 | 170100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 94 | 20250204 | 170000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 95 | 20250204 | 165900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 96 | 20250204 | 165800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 97 | 20250204 | 165700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 98 | 20250204 | 165600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 99 | 20250204 | 165500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 100 | 20250204 | 165400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 101 | 20250204 | 165300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 102 | 20250204 | 165200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 103 | 20250204 | 165100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 104 | 20250204 | 165000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 105 | 20250204 | 164900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 106 | 20250204 | 164800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 107 | 20250204 | 164700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 108 | 20250204 | 164600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 109 | 20250204 | 164500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 110 | 20250204 | 164400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 111 | 20250204 | 164300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 112 | 20250204 | 164200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 113 | 20250204 | 164100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 114 | 20250204 | 164000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 115 | 20250204 | 163900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 116 | 20250204 | 163800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 117 | 20250204 | 163700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 118 | 20250204 | 163600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 119 | 20250204 | 163500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 120 | 20250204 | 163400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 121 | 20250204 | 163300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 122 | 20250204 | 163200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 241898 |
| 123 | 20250204 | 163100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 124 | 20250204 | 163000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 125 | 20250204 | 162900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 126 | 20250204 | 162800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 127 | 20250204 | 162700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 128 | 20250204 | 162600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 129 | 20250204 | 162500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 130 | 20250204 | 162400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 131 | 20250204 | 162300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 132 | 20250204 | 162200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 133 | 20250204 | 162100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 134 | 20250204 | 162000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 135 | 20250204 | 161900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 136 | 20250204 | 161800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 137 | 20250204 | 161700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 138 | 20250204 | 161600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 139 | 20250204 | 161500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 140 | 20250204 | 161400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 141 | 20250204 | 161300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 142 | 20250204 | 161200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 143 | 20250204 | 161100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 144 | 20250204 | 161000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 145 | 20250204 | 160900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 146 | 20250204 | 160800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 147 | 20250204 | 160700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 148 | 20250204 | 160600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 149 | 20250204 | 160500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 150 | 20250204 | 160400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 151 | 20250204 | 160300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 152 | 20250204 | 160200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 241898 |
| 153 | 20250204 | 160100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 154 | 20250204 | 160000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 155 | 20250204 | 155900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 156 | 20250204 | 155800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 157 | 20250204 | 155700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 158 | 20250204 | 155600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 159 | 20250204 | 155500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 160 | 20250204 | 155400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 161 | 20250204 | 155300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 162 | 20250204 | 155200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 163 | 20250204 | 155100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 164 | 20250204 | 155000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 165 | 20250204 | 154900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 166 | 20250204 | 154800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 167 | 20250204 | 154700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 168 | 20250204 | 154600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 169 | 20250204 | 154500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 170 | 20250204 | 154400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 171 | 20250204 | 154300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 172 | 20250204 | 154200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 173 | 20250204 | 154100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 174 | 20250204 | 154000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 175 | 20250204 | 153900 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 176 | 20250204 | 153800 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 177 | 20250204 | 153700 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 178 | 20250204 | 153600 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 179 | 20250204 | 153500 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 180 | 20250204 | 153400 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 181 | 20250204 | 153300 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 182 | 20250204 | 153200 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 241898 |
| 183 | 20250204 | 153100 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 0 |
| 184 | 20250204 | 153000 | 1091890917600 | 191100 | 191100 | 191100 | 191100 | 241898 |
| 185 | 20250204 | 152900 | 1045664209800 | 191200 | 191200 | 191200 | 191200 | 0 |
| 186 | 20250204 | 152800 | 1045664209800 | 191200 | 191200 | 191200 | 191200 | 0 |
| 187 | 20250204 | 152700 | 1045664209800 | 191200 | 191200 | 191200 | 191200 | 0 |
| 188 | 20250204 | 152600 | 1045664209800 | 191200 | 191200 | 191200 | 191200 | 0 |
| 189 | 20250204 | 152500 | 1045664209800 | 191200 | 191200 | 191200 | 191200 | 0 |
| 190 | 20250204 | 152400 | 1045664209800 | 191200 | 191200 | 191200 | 191200 | 0 |
| 191 | 20250204 | 152300 | 1045664209800 | 191200 | 191200 | 191200 | 191200 | 0 |
| 192 | 20250204 | 152200 | 1045664209800 | 191200 | 191200 | 191200 | 191200 | 0 |
| 193 | 20250204 | 152100 | 1045664209800 | 191200 | 191200 | 191200 | 191200 | 0 |
| 194 | 20250204 | 152000 | 1045664209800 | 191200 | 191200 | 191200 | 191200 | 0 |
| 195 | 20250204 | 151900 | 1045664209800 | 191200 | 191200 | 191300 | 191200 | 18481 |
| 196 | 20250204 | 151800 | 1042130221400 | 191200 | 191300 | 191400 | 191200 | 16680 |
| 197 | 20250204 | 151700 | 1038939532300 | 191400 | 191300 | 191400 | 191300 | 6812 |
| 198 | 20250204 | 151600 | 1037636263300 | 191300 | 191300 | 191400 | 191300 | 6100 |
| 199 | 20250204 | 151500 | 1036469030200 | 191300 | 191500 | 191500 | 191300 | 10991 |
| 200 | 20250204 | 151400 | 1034365192200 | 191400 | 191500 | 191500 | 191400 | 2733 |
| 201 | 20250204 | 151300 | 1033841966900 | 191500 | 191400 | 191500 | 191300 | 11687 |
| 202 | 20250204 | 151200 | 1031605234500 | 191300 | 191300 | 191400 | 191300 | 7627 |
| 203 | 20250204 | 151100 | 1030146089200 | 191400 | 191300 | 191400 | 191300 | 3910 |
| 204 | 20250204 | 151000 | 1029397856000 | 191300 | 191200 | 191400 | 191100 | 26003 |
| 205 | 20250204 | 150900 | 1024424035000 | 191200 | 191100 | 191200 | 191100 | 4865 |
| 206 | 20250204 | 150800 | 1023494119200 | 191200 | 191200 | 191200 | 191100 | 4240 |
| 207 | 20250204 | 150700 | 1022683712700 | 191200 | 191200 | 191200 | 191100 | 5714 |
| 208 | 20250204 | 150600 | 1021591335000 | 191200 | 191100 | 191200 | 191100 | 7505 |
| 209 | 20250204 | 150500 | 1020156523100 | 191100 | 191200 | 191200 | 191100 | 4135 |
| 210 | 20250204 | 150400 | 1019366010800 | 191200 | 191000 | 191200 | 191000 | 5411 |
| 211 | 20250204 | 150300 | 1018331810500 | 191000 | 190900 | 191100 | 190900 | 9262 |
| 212 | 20250204 | 150200 | 1016562710200 | 191000 | 191000 | 191100 | 190900 | 8510 |
| 213 | 20250204 | 150100 | 1014937627100 | 191000 | 190800 | 191200 | 190800 | 16558 |
| 214 | 20250204 | 150000 | 1011775893900 | 190800 | 190900 | 190900 | 190700 | 10195 |
| 215 | 20250204 | 145900 | 1009830808500 | 190800 | 190800 | 191000 | 190800 | 21295 |
| 216 | 20250204 | 145800 | 1005766663200 | 190900 | 191000 | 191000 | 190800 | 25835 |
| 217 | 20250204 | 145700 | 1000835695300 | 190900 | 191200 | 191300 | 190900 | 48185 |
| 218 | 20250204 | 145600 | 991629171100 | 191300 | 191400 | 191400 | 191200 | 15593 |
| 219 | 20250204 | 145500 | 988646571000 | 191300 | 191300 | 191400 | 191300 | 3943 |
| 220 | 20250204 | 145400 | 987892053100 | 191300 | 191400 | 191500 | 191300 | 7328 |
| 221 | 20250204 | 145300 | 986489517900 | 191500 | 191500 | 191500 | 191400 | 5206 |
| 222 | 20250204 | 145200 | 985492994200 | 191500 | 191400 | 191500 | 191400 | 3684 |
| 223 | 20250204 | 145100 | 984787664900 | 191400 | 191500 | 191600 | 191300 | 12699 |
| 224 | 20250204 | 145000 | 982356663200 | 191500 | 191300 | 191600 | 191300 | 14333 |
| 225 | 20250204 | 144900 | 979612148500 | 191400 | 191400 | 191500 | 191200 | 13651 |
| 226 | 20250204 | 144800 | 977000038200 | 191500 | 191200 | 191500 | 191200 | 12300 |
| 227 | 20250204 | 144700 | 974646637200 | 191200 | 191300 | 191400 | 191200 | 14669 |
| 228 | 20250204 | 144600 | 971840240600 | 191400 | 191300 | 191400 | 191300 | 2741 |
| 229 | 20250204 | 144500 | 971315739600 | 191300 | 191300 | 191400 | 191300 | 2410 |
| 230 | 20250204 | 144400 | 970854563500 | 191300 | 191400 | 191400 | 191300 | 6617 |
| 231 | 20250204 | 144300 | 969588545700 | 191400 | 191300 | 191400 | 191300 | 4419 |
| 232 | 20250204 | 144200 | 968743037100 | 191300 | 191400 | 191500 | 191300 | 14530 |
| 233 | 20250204 | 144100 | 965962376900 | 191500 | 191500 | 191500 | 191400 | 3437 |
| 234 | 20250204 | 144000 | 965304452000 | 191500 | 191400 | 191500 | 191300 | 4266 |
| 235 | 20250204 | 143900 | 964487976400 | 191400 | 191400 | 191400 | 191300 | 7454 |
| 236 | 20250204 | 143800 | 963061367000 | 191300 | 191400 | 191400 | 191300 | 5799 |
| 237 | 20250204 | 143700 | 961951830400 | 191400 | 191500 | 191600 | 191300 | 5523 |
| 238 | 20250204 | 143600 | 960894455700 | 191600 | 191500 | 191600 | 191400 | 7913 |
| 239 | 20250204 | 143500 | 959379371500 | 191400 | 191300 | 191500 | 191200 | 7264 |
| 240 | 20250204 | 143400 | 957989407200 | 191300 | 191500 | 191600 | 191200 | 8387 |
| 241 | 20250204 | 143300 | 956384350800 | 191500 | 191400 | 191700 | 191400 | 11586 |
| 242 | 20250204 | 143200 | 954165131000 | 191400 | 191600 | 191600 | 191300 | 4666 |
| 243 | 20250204 | 143100 | 953271867900 | 191600 | 191600 | 191700 | 191500 | 7209 |
| 244 | 20250204 | 143000 | 951890610900 | 191600 | 191700 | 191700 | 191500 | 7367 |
| 245 | 20250204 | 142900 | 950478958100 | 191700 | 191800 | 191900 | 191400 | 14548 |
| 246 | 20250204 | 142800 | 947690205200 | 191800 | 191700 | 191900 | 191700 | 7509 |
| 247 | 20250204 | 142700 | 946250078700 | 191700 | 191500 | 191800 | 191400 | 16147 |
| 248 | 20250204 | 142600 | 943156591000 | 191500 | 191300 | 191500 | 191300 | 7476 |
| 249 | 20250204 | 142500 | 941725631900 | 191300 | 191500 | 191600 | 191300 | 25324 |
| 250 | 20250204 | 142400 | 936878064400 | 191400 | 191300 | 191500 | 191300 | 8882 |
| 251 | 20250204 | 142300 | 935177939700 | 191400 | 191300 | 191500 | 191200 | 16366 |
| 252 | 20250204 | 142200 | 932046373700 | 191400 | 191400 | 191500 | 191200 | 15103 |
| 253 | 20250204 | 142100 | 929155986900 | 191400 | 191400 | 191500 | 191200 | 12015 |
| 254 | 20250204 | 142000 | 926856592500 | 191400 | 191400 | 191500 | 191200 | 11626 |
| 255 | 20250204 | 141900 | 924631668100 | 191400 | 191300 | 191500 | 191200 | 16248 |
| 256 | 20250204 | 141800 | 921522456300 | 191400 | 191400 | 191600 | 191200 | 17891 |
| 257 | 20250204 | 141700 | 918098025400 | 191400 | 191400 | 191500 | 191200 | 24846 |
| 258 | 20250204 | 141600 | 913342557200 | 191300 | 191300 | 191500 | 191200 | 15685 |
| 259 | 20250204 | 141500 | 910341019500 | 191500 | 191400 | 191500 | 191200 | 13092 |
| 260 | 20250204 | 141400 | 907835511400 | 191500 | 191400 | 191500 | 191300 | 7065 |
| 261 | 20250204 | 141300 | 906483268600 | 191400 | 191400 | 191500 | 191300 | 5613 |
| 262 | 20250204 | 141200 | 905408915500 | 191400 | 191400 | 191500 | 191300 | 3287 |
| 263 | 20250204 | 141100 | 904779773800 | 191400 | 191600 | 191600 | 191200 | 22462 |
| 264 | 20250204 | 141000 | 900479855300 | 191500 | 191200 | 191600 | 191100 | 20329 |
| 265 | 20250204 | 140900 | 896590620100 | 191100 | 191100 | 191200 | 191000 | 17806 |
| 266 | 20250204 | 140800 | 893188388400 | 191100 | 191300 | 191400 | 191000 | 11579 |
| 267 | 20250204 | 140700 | 890974339100 | 191400 | 191600 | 191600 | 191100 | 77975 |
| 268 | 20250204 | 140600 | 876051278900 | 191600 | 191900 | 192000 | 191500 | 31910 |
| 269 | 20250204 | 140500 | 869932367900 | 192000 | 191900 | 192100 | 191800 | 17794 |
| 270 | 20250204 | 140400 | 866517073600 | 192000 | 191900 | 192100 | 191900 | 17797 |
| 271 | 20250204 | 140300 | 863100107200 | 192000 | 192000 | 192100 | 191900 | 6762 |
| 272 | 20250204 | 140200 | 861801841500 | 192000 | 192100 | 192200 | 191900 | 9686 |
| 273 | 20250204 | 140100 | 859941404300 | 192200 | 192000 | 192200 | 191900 | 25092 |
| 274 | 20250204 | 140000 | 855122873100 | 192000 | 192100 | 192200 | 192000 | 2716 |
| 275 | 20250204 | 135900 | 854601164200 | 192100 | 192100 | 192200 | 192100 | 9768 |
| 276 | 20250204 | 135800 | 852724306000 | 192100 | 192100 | 192200 | 192000 | 5797 |
| 277 | 20250204 | 135700 | 851610708000 | 192000 | 192100 | 192200 | 192000 | 2661 |
| 278 | 20250204 | 135600 | 851099635300 | 192100 | 192000 | 192200 | 192000 | 11258 |
| 279 | 20250204 | 135500 | 848936874800 | 192000 | 192100 | 192200 | 192000 | 10672 |
| 280 | 20250204 | 135400 | 846886708900 | 192100 | 192100 | 192200 | 192100 | 2319 |
| 281 | 20250204 | 135300 | 846441146900 | 192100 | 192100 | 192200 | 192100 | 1952 |
| 282 | 20250204 | 135200 | 846066074500 | 192100 | 192300 | 192300 | 192100 | 5168 |
| 283 | 20250204 | 135100 | 845072818300 | 192200 | 192300 | 192400 | 192200 | 3095 |
| 284 | 20250204 | 135000 | 844477722100 | 192400 | 192300 | 192400 | 192300 | 5646 |
| 285 | 20250204 | 134900 | 843391971200 | 192300 | 192300 | 192400 | 192300 | 3322 |
| 286 | 20250204 | 134800 | 842753080100 | 192300 | 192400 | 192400 | 192300 | 7738 |
| 287 | 20250204 | 134700 | 841264694000 | 192300 | 192400 | 192500 | 192300 | 14108 |
| 288 | 20250204 | 134600 | 838550555600 | 192400 | 192400 | 192500 | 192400 | 1901 |
| 289 | 20250204 | 134500 | 838184768700 | 192400 | 192400 | 192500 | 192400 | 2899 |
| 290 | 20250204 | 134400 | 837626832000 | 192400 | 192400 | 192500 | 192400 | 2438 |
| 291 | 20250204 | 134300 | 837157598600 | 192500 | 192400 | 192500 | 192300 | 3170 |
| 292 | 20250204 | 134200 | 836547634000 | 192300 | 192400 | 192400 | 192300 | 5885 |
| 293 | 20250204 | 134100 | 835415688300 | 192300 | 192100 | 192400 | 192100 | 6289 |
| 294 | 20250204 | 134000 | 834206677200 | 192200 | 192300 | 192400 | 192100 | 7825 |
| 295 | 20250204 | 133900 | 832702221600 | 192300 | 192400 | 192500 | 192300 | 4288 |
| 296 | 20250204 | 133800 | 831877301900 | 192400 | 192500 | 192500 | 192400 | 1580 |
| 297 | 20250204 | 133700 | 831573249400 | 192500 | 192400 | 192500 | 192400 | 1175 |
| 298 | 20250204 | 133600 | 831347161600 | 192500 | 192500 | 192500 | 192400 | 1076 |
| 299 | 20250204 | 133500 | 831140104700 | 192400 | 192300 | 192500 | 192300 | 6846 |
| 300 | 20250204 | 133400 | 829822922300 | 192300 | 192400 | 192500 | 192300 | 13328 |
| 301 | 20250204 | 133300 | 827258623200 | 192400 | 192400 | 192500 | 192400 | 2793 |
| 302 | 20250204 | 133200 | 826721076600 | 192400 | 192400 | 192500 | 192400 | 3055 |
| 303 | 20250204 | 133100 | 826133197500 | 192400 | 192400 | 192500 | 192400 | 961 |
| 304 | 20250204 | 133000 | 825948282500 | 192400 | 192500 | 192500 | 192400 | 4893 |
| 305 | 20250204 | 132900 | 825006794200 | 192500 | 192500 | 192500 | 192400 | 3520 |
| 306 | 20250204 | 132800 | 824329229800 | 192500 | 192400 | 192500 | 192300 | 6977 |
| 307 | 20250204 | 132700 | 822986790900 | 192400 | 192300 | 192400 | 192300 | 1852 |
| 308 | 20250204 | 132600 | 822630509600 | 192400 | 192300 | 192400 | 192300 | 924 |
| 309 | 20250204 | 132500 | 822452794200 | 192400 | 192000 | 192400 | 191900 | 14508 |
| 310 | 20250204 | 132400 | 819665342600 | 192000 | 192000 | 192100 | 192000 | 3245 |
| 311 | 20250204 | 132300 | 819042285600 | 192000 | 192000 | 192100 | 192000 | 2242 |
| 312 | 20250204 | 132200 | 818611801900 | 192000 | 192000 | 192100 | 192000 | 2509 |
| 313 | 20250204 | 132100 | 818130023700 | 192000 | 191900 | 192100 | 191900 | 10677 |
| 314 | 20250204 | 132000 | 816080069100 | 192000 | 192000 | 192100 | 191900 | 21944 |
| 315 | 20250204 | 131900 | 811866980200 | 192000 | 192000 | 192100 | 192000 | 2040 |
| 316 | 20250204 | 131800 | 811475216000 | 192100 | 192100 | 192100 | 192000 | 1773 |
| 317 | 20250204 | 131700 | 811134700000 | 192000 | 192100 | 192100 | 192000 | 1597 |
| 318 | 20250204 | 131600 | 810828012900 | 192000 | 192000 | 192100 | 192000 | 5349 |
| 319 | 20250204 | 131500 | 809800525200 | 192000 | 192100 | 192100 | 192000 | 2121 |
| 320 | 20250204 | 131400 | 809393229200 | 192000 | 191900 | 192100 | 191900 | 1735 |
| 321 | 20250204 | 131300 | 809060100700 | 192000 | 192100 | 192100 | 191800 | 7090 |
| 322 | 20250204 | 131200 | 807699115000 | 192100 | 192100 | 192200 | 191900 | 23268 |
| 323 | 20250204 | 131100 | 803230652900 | 192100 | 192200 | 192200 | 192100 | 3143 |
| 324 | 20250204 | 131000 | 802626667700 | 192100 | 192100 | 192200 | 192100 | 2333 |
| 325 | 20250204 | 130900 | 802178331800 | 192100 | 192200 | 192300 | 192100 | 2933 |
| 326 | 20250204 | 130800 | 801614574800 | 192200 | 192200 | 192300 | 192200 | 1964 |
| 327 | 20250204 | 130700 | 801236982600 | 192200 | 192200 | 192300 | 192200 | 3767 |
| 328 | 20250204 | 130600 | 800512801500 | 192300 | 192000 | 192300 | 192000 | 8513 |
| 329 | 20250204 | 130500 | 798877075000 | 192000 | 192000 | 192100 | 191900 | 12398 |
| 330 | 20250204 | 130400 | 796496598300 | 192000 | 192000 | 192100 | 192000 | 1896 |
| 331 | 20250204 | 130300 | 796132525100 | 192100 | 192000 | 192100 | 192000 | 2050 |
| 332 | 20250204 | 130200 | 795738842400 | 192000 | 192000 | 192100 | 192000 | 956 |
| 333 | 20250204 | 130100 | 795555266900 | 192000 | 192100 | 192100 | 192000 | 1635 |
| 334 | 20250204 | 130000 | 795241271200 | 192000 | 192100 | 192100 | 192000 | 2978 |
| 335 | 20250204 | 125900 | 794669400000 | 192000 | 192100 | 192100 | 192000 | 4550 |
| 336 | 20250204 | 125800 | 793795779500 | 192100 | 192200 | 192200 | 192000 | 8368 |
| 337 | 20250204 | 125700 | 792188278800 | 192100 | 192200 | 192200 | 192100 | 1866 |
| 338 | 20250204 | 125600 | 791829698500 | 192100 | 192100 | 192200 | 192100 | 3075 |
| 339 | 20250204 | 125500 | 791238914600 | 192200 | 192200 | 192200 | 192100 | 1499 |
| 340 | 20250204 | 125400 | 790950881000 | 192200 | 192100 | 192200 | 192000 | 4514 |
| 341 | 20250204 | 125300 | 790083745600 | 192100 | 192000 | 192100 | 192000 | 1968 |
| 342 | 20250204 | 125200 | 789705774800 | 192100 | 192000 | 192100 | 192000 | 3454 |
| 343 | 20250204 | 125100 | 789042440000 | 192000 | 192000 | 192100 | 191900 | 5260 |
| 344 | 20250204 | 125000 | 788032456500 | 192000 | 192100 | 192200 | 191800 | 41046 |
| 345 | 20250204 | 124900 | 780152527800 | 192100 | 192200 | 192300 | 192100 | 4704 |
| 346 | 20250204 | 124800 | 779248749800 | 192300 | 192300 | 192300 | 192200 | 7924 |
| 347 | 20250204 | 124700 | 777725698200 | 192300 | 192200 | 192300 | 192200 | 2589 |
| 348 | 20250204 | 124600 | 777227910600 | 192300 | 192200 | 192300 | 192200 | 1729 |
| 349 | 20250204 | 124500 | 776895480200 | 192300 | 192300 | 192300 | 192100 | 8075 |
| 350 | 20250204 | 124400 | 775343600800 | 192200 | 192500 | 192500 | 192100 | 12140 |
| 351 | 20250204 | 124300 | 773008518600 | 192400 | 192300 | 192500 | 192200 | 12294 |
| 352 | 20250204 | 124200 | 770644032700 | 192200 | 192300 | 192300 | 192200 | 1490 |
| 353 | 20250204 | 124100 | 770357589600 | 192300 | 192200 | 192300 | 192200 | 2274 |
| 354 | 20250204 | 124000 | 769920420300 | 192300 | 192500 | 192500 | 192200 | 10560 |
| 355 | 20250204 | 123900 | 767889186900 | 192400 | 192400 | 192500 | 192400 | 3086 |
| 356 | 20250204 | 123800 | 767295389500 | 192400 | 192400 | 192500 | 192400 | 2259 |
| 357 | 20250204 | 123700 | 766860690700 | 192400 | 192400 | 192500 | 192400 | 2656 |
| 358 | 20250204 | 123600 | 766349659300 | 192500 | 192500 | 192600 | 192400 | 6740 |
| 359 | 20250204 | 123500 | 765052678400 | 192500 | 192500 | 192600 | 192500 | 2611 |
| 360 | 20250204 | 123400 | 764550045200 | 192500 | 192700 | 192700 | 192500 | 10289 |
| 361 | 20250204 | 123300 | 762569026000 | 192600 | 192600 | 192700 | 192600 | 2956 |
| 362 | 20250204 | 123200 | 761999675600 | 192700 | 192700 | 192800 | 192600 | 3363 |
| 363 | 20250204 | 123100 | 761351669200 | 192700 | 192800 | 192900 | 192700 | 10964 |
| 364 | 20250204 | 123000 | 759238048900 | 192900 | 192800 | 192900 | 192800 | 4527 |
| 365 | 20250204 | 122900 | 758365178300 | 192800 | 192800 | 192900 | 192800 | 2856 |
| 366 | 20250204 | 122800 | 757814445600 | 192900 | 192800 | 192900 | 192800 | 1521 |
| 367 | 20250204 | 122700 | 757521141500 | 192800 | 192800 | 192900 | 192800 | 4668 |
| 368 | 20250204 | 122600 | 756621043100 | 192900 | 192800 | 192900 | 192800 | 2921 |
| 369 | 20250204 | 122500 | 756057668200 | 192900 | 192800 | 192900 | 192800 | 2937 |
| 370 | 20250204 | 122400 | 755491190400 | 192800 | 192700 | 192900 | 192600 | 6217 |
| 371 | 20250204 | 122300 | 754292606200 | 192700 | 192700 | 192700 | 192600 | 2141 |
| 372 | 20250204 | 122200 | 753880072100 | 192700 | 192600 | 192700 | 192500 | 4337 |
| 373 | 20250204 | 122100 | 753044737100 | 192500 | 192800 | 192800 | 192500 | 7843 |
| 374 | 20250204 | 122000 | 751534117100 | 192800 | 192700 | 192900 | 192700 | 11160 |
| 375 | 20250204 | 121900 | 749382524400 | 192800 | 192800 | 192800 | 192700 | 1955 |
| 376 | 20250204 | 121800 | 749005645300 | 192800 | 192700 | 192800 | 192700 | 2093 |
| 377 | 20250204 | 121700 | 748602156300 | 192800 | 192800 | 192800 | 192700 | 1027 |
| 378 | 20250204 | 121600 | 748404200400 | 192800 | 192700 | 192800 | 192700 | 816 |
| 379 | 20250204 | 121500 | 748246923200 | 192700 | 192600 | 192800 | 192500 | 8957 |
| 380 | 20250204 | 121400 | 746521269300 | 192500 | 192700 | 192700 | 192500 | 5763 |
| 381 | 20250204 | 121300 | 745411454000 | 192700 | 192700 | 192700 | 192600 | 897 |
| 382 | 20250204 | 121200 | 745238656600 | 192700 | 192700 | 192700 | 192600 | 2383 |
| 383 | 20250204 | 121100 | 744779668400 | 192600 | 192500 | 192700 | 192500 | 8702 |
| 384 | 20250204 | 121000 | 743104309500 | 192600 | 192600 | 192700 | 192500 | 2911 |
| 385 | 20250204 | 120900 | 742543673500 | 192600 | 192600 | 192700 | 192500 | 4535 |
| 386 | 20250204 | 120800 | 741670262000 | 192600 | 192600 | 192700 | 192600 | 1066 |
| 387 | 20250204 | 120700 | 741464924700 | 192700 | 192600 | 192700 | 192500 | 1137 |
| 388 | 20250204 | 120600 | 741245909600 | 192700 | 192700 | 192800 | 192500 | 4312 |
| 389 | 20250204 | 120500 | 740415289600 | 192700 | 192900 | 192900 | 192700 | 5734 |
| 390 | 20250204 | 120400 | 739309972300 | 192900 | 192900 | 192900 | 192800 | 3026 |
| 391 | 20250204 | 120300 | 738726477200 | 192900 | 192900 | 193000 | 192800 | 6494 |
| 392 | 20250204 | 120200 | 737473846300 | 193000 | 192700 | 193000 | 192700 | 8956 |
| 393 | 20250204 | 120100 | 735746655900 | 192700 | 192300 | 192800 | 192300 | 18180 |
| 394 | 20250204 | 120000 | 732246585200 | 192300 | 192400 | 192400 | 192300 | 1435 |
| 395 | 20250204 | 115900 | 731970592800 | 192400 | 192300 | 192400 | 192300 | 6314 |
| 396 | 20250204 | 115800 | 730756324300 | 192400 | 192300 | 192400 | 192200 | 5177 |
| 397 | 20250204 | 115700 | 729760583000 | 192300 | 192200 | 192300 | 192200 | 2589 |
| 398 | 20250204 | 115600 | 729262893400 | 192200 | 192200 | 192300 | 192200 | 2856 |
| 399 | 20250204 | 115500 | 728713882300 | 192300 | 192300 | 192400 | 192200 | 4444 |
| 400 | 20250204 | 115400 | 727859304300 | 192400 | 192400 | 192400 | 192300 | 2361 |
| 401 | 20250204 | 115300 | 727405231300 | 192300 | 192300 | 192500 | 192300 | 4188 |
| 402 | 20250204 | 115200 | 726599501400 | 192300 | 192300 | 192500 | 192300 | 4639 |
| 403 | 20250204 | 115100 | 725706988800 | 192400 | 192300 | 192500 | 192300 | 2885 |
| 404 | 20250204 | 115000 | 725151881100 | 192500 | 192400 | 192500 | 192300 | 2688 |
| 405 | 20250204 | 114900 | 724634666700 | 192500 | 192500 | 192600 | 192200 | 16624 |
| 406 | 20250204 | 114800 | 721435098700 | 192500 | 192200 | 192700 | 192100 | 30300 |
| 407 | 20250204 | 114700 | 715603952500 | 192100 | 192200 | 192200 | 192100 | 2664 |
| 408 | 20250204 | 114600 | 715092141400 | 192100 | 192100 | 192200 | 192100 | 4129 |
| 409 | 20250204 | 114500 | 714298906500 | 192100 | 192100 | 192200 | 192100 | 3489 |
| 410 | 20250204 | 114400 | 713628566000 | 192200 | 192100 | 192200 | 192100 | 1794 |
| 411 | 20250204 | 114300 | 713283866400 | 192200 | 192200 | 192300 | 192100 | 3422 |
| 412 | 20250204 | 114200 | 712626285200 | 192200 | 192200 | 192300 | 192100 | 5520 |
| 413 | 20250204 | 114100 | 711565342300 | 192200 | 192200 | 192300 | 192200 | 4799 |
| 414 | 20250204 | 114000 | 710642937000 | 192300 | 192300 | 192400 | 192200 | 3292 |
| 415 | 20250204 | 113900 | 710010161800 | 192300 | 192300 | 192400 | 192300 | 4033 |
| 416 | 20250204 | 113800 | 709234593500 | 192300 | 192400 | 192400 | 192300 | 3905 |
| 417 | 20250204 | 113700 | 708483615900 | 192400 | 192400 | 192500 | 192300 | 3660 |
| 418 | 20250204 | 113600 | 707779441100 | 192500 | 192400 | 192500 | 192400 | 2946 |
| 419 | 20250204 | 113500 | 707212574700 | 192500 | 192400 | 192500 | 192400 | 8503 |
| 420 | 20250204 | 113400 | 705576539300 | 192400 | 192500 | 192500 | 192400 | 2230 |
| 421 | 20250204 | 113300 | 705147432200 | 192400 | 192400 | 192500 | 192400 | 5327 |
| 422 | 20250204 | 113200 | 704122327700 | 192500 | 192500 | 192500 | 192300 | 5494 |
| 423 | 20250204 | 113100 | 703065388400 | 192500 | 192100 | 192500 | 192100 | 5523 |
| 424 | 20250204 | 113000 | 702003141200 | 192200 | 192200 | 192300 | 192100 | 6941 |
| 425 | 20250204 | 112900 | 700669111200 | 192300 | 192400 | 192500 | 192200 | 5339 |
| 426 | 20250204 | 112800 | 699642381000 | 192500 | 192400 | 192500 | 192400 | 4283 |
| 427 | 20250204 | 112700 | 698818262100 | 192500 | 192300 | 192500 | 192300 | 4150 |
| 428 | 20250204 | 112600 | 698019832900 | 192300 | 192300 | 192400 | 192300 | 1279 |
| 429 | 20250204 | 112500 | 697773823000 | 192400 | 192400 | 192500 | 192200 | 7666 |
| 430 | 20250204 | 112400 | 696299184000 | 192500 | 192600 | 192700 | 192400 | 4381 |
| 431 | 20250204 | 112300 | 695455842100 | 192600 | 192500 | 192700 | 192500 | 10479 |
| 432 | 20250204 | 112200 | 693437541600 | 192600 | 192600 | 192600 | 192500 | 4422 |
| 433 | 20250204 | 112100 | 692586033700 | 192500 | 192600 | 192700 | 192400 | 16970 |
| 434 | 20250204 | 112000 | 689318581200 | 192700 | 192700 | 192700 | 192600 | 3789 |
| 435 | 20250204 | 111900 | 688588664600 | 192600 | 192600 | 192700 | 192600 | 2574 |
| 436 | 20250204 | 111800 | 688092723600 | 192600 | 192400 | 192700 | 192400 | 15734 |
| 437 | 20250204 | 111700 | 685062431900 | 192500 | 192500 | 192600 | 192400 | 5783 |
| 438 | 20250204 | 111600 | 683949299200 | 192500 | 192500 | 192600 | 192400 | 8832 |
| 439 | 20250204 | 111500 | 682249015500 | 192400 | 192400 | 192500 | 192400 | 3112 |
| 440 | 20250204 | 111400 | 681650213000 | 192400 | 192400 | 192500 | 192400 | 3045 |
| 441 | 20250204 | 111300 | 681064136500 | 192500 | 192500 | 192500 | 192400 | 2731 |
| 442 | 20250204 | 111200 | 680538539100 | 192400 | 192300 | 192500 | 192200 | 7078 |
| 443 | 20250204 | 111100 | 679176493800 | 192300 | 192200 | 192300 | 192200 | 3285 |
| 444 | 20250204 | 111000 | 678544811900 | 192200 | 192200 | 192300 | 192100 | 5209 |
| 445 | 20250204 | 110900 | 677543622200 | 192300 | 192400 | 192500 | 192200 | 12184 |
| 446 | 20250204 | 110800 | 675200298500 | 192500 | 192500 | 192500 | 192400 | 2922 |
| 447 | 20250204 | 110700 | 674638026300 | 192500 | 192300 | 192500 | 192300 | 7717 |
| 448 | 20250204 | 110600 | 673153349700 | 192400 | 192300 | 192400 | 192300 | 3130 |
| 449 | 20250204 | 110500 | 672551191700 | 192300 | 192400 | 192400 | 192300 | 4674 |
| 450 | 20250204 | 110400 | 671652279800 | 192400 | 192300 | 192400 | 192300 | 2505 |
| 451 | 20250204 | 110300 | 671170340600 | 192400 | 192300 | 192400 | 192300 | 3200 |
| 452 | 20250204 | 110200 | 670554764900 | 192400 | 192300 | 192400 | 192200 | 4199 |
| 453 | 20250204 | 110100 | 669747251300 | 192200 | 192000 | 192200 | 192000 | 6230 |
| 454 | 20250204 | 110000 | 668550460000 | 192100 | 192000 | 192100 | 192000 | 2851 |
| 455 | 20250204 | 105900 | 668002922300 | 192100 | 192200 | 192300 | 192100 | 5418 |
| 456 | 20250204 | 105800 | 666961692900 | 192200 | 192300 | 192400 | 192100 | 8868 |
| 457 | 20250204 | 105700 | 665256809000 | 192200 | 192100 | 192300 | 192100 | 6533 |
| 458 | 20250204 | 105600 | 664000764500 | 192100 | 191900 | 192200 | 191800 | 12794 |
| 459 | 20250204 | 105500 | 661544518900 | 191900 | 191900 | 192000 | 191700 | 8299 |
| 460 | 20250204 | 105400 | 659952107000 | 192000 | 192100 | 192100 | 191600 | 21944 |
| 461 | 20250204 | 105300 | 655741585600 | 192000 | 191800 | 192100 | 191800 | 12560 |
| 462 | 20250204 | 105200 | 653330426600 | 191900 | 191500 | 191900 | 191500 | 19344 |
| 463 | 20250204 | 105100 | 649622097500 | 191500 | 191900 | 192000 | 191500 | 36077 |
| 464 | 20250204 | 105000 | 642706952800 | 192000 | 192200 | 192200 | 191800 | 42405 |
| 465 | 20250204 | 104900 | 634566804600 | 192100 | 192400 | 192500 | 192100 | 17611 |
| 466 | 20250204 | 104800 | 631180226600 | 192400 | 192500 | 192600 | 192400 | 11714 |
| 467 | 20250204 | 104700 | 628925552200 | 192600 | 192500 | 192600 | 192400 | 7097 |
| 468 | 20250204 | 104600 | 627559428200 | 192500 | 192500 | 192600 | 192400 | 13241 |
| 469 | 20250204 | 104500 | 625010532500 | 192400 | 192400 | 192500 | 192400 | 3607 |
| 470 | 20250204 | 104400 | 624316469500 | 192400 | 192500 | 192600 | 192400 | 16769 |
| 471 | 20250204 | 104300 | 621089154400 | 192600 | 193000 | 193000 | 192500 | 17728 |
| 472 | 20250204 | 104200 | 617671579400 | 192900 | 192900 | 193000 | 192900 | 5748 |
| 473 | 20250204 | 104100 | 616562719700 | 192900 | 193000 | 193100 | 192900 | 6223 |
| 474 | 20250204 | 104000 | 615361947600 | 193100 | 193100 | 193200 | 192900 | 21467 |
| 475 | 20250204 | 103900 | 611218592400 | 193100 | 193300 | 193400 | 193000 | 22914 |
| 476 | 20250204 | 103800 | 606791533500 | 193400 | 193400 | 193600 | 193300 | 13885 |
| 477 | 20250204 | 103700 | 604105745600 | 193500 | 193500 | 193600 | 193400 | 7107 |
| 478 | 20250204 | 103600 | 602730601400 | 193500 | 193700 | 193700 | 193500 | 8057 |
| 479 | 20250204 | 103500 | 601171029400 | 193600 | 193500 | 193700 | 193400 | 7681 |
| 480 | 20250204 | 103400 | 599684253300 | 193500 | 193800 | 193800 | 193400 | 39490 |
| 481 | 20250204 | 103300 | 592039833300 | 193800 | 193700 | 193800 | 193700 | 6157 |
| 482 | 20250204 | 103200 | 590847087600 | 193800 | 193800 | 193900 | 193700 | 7185 |
| 483 | 20250204 | 103100 | 589454653300 | 193900 | 193900 | 193900 | 193800 | 3596 |
| 484 | 20250204 | 103000 | 588757699200 | 193900 | 193900 | 193900 | 193700 | 13767 |
| 485 | 20250204 | 102900 | 586089528600 | 193900 | 193900 | 194000 | 193800 | 8836 |
| 486 | 20250204 | 102800 | 584376085200 | 194000 | 193900 | 194000 | 193900 | 8690 |
| 487 | 20250204 | 102700 | 582690840600 | 193900 | 193900 | 194100 | 193800 | 14662 |
| 488 | 20250204 | 102600 | 579847373800 | 193800 | 194000 | 194000 | 193800 | 5683 |
| 489 | 20250204 | 102500 | 578745494700 | 193900 | 193800 | 194000 | 193700 | 13114 |
| 490 | 20250204 | 102400 | 576203583100 | 193800 | 193800 | 193900 | 193800 | 2865 |
| 491 | 20250204 | 102300 | 575648231700 | 193900 | 193800 | 193900 | 193700 | 7460 |
| 492 | 20250204 | 102200 | 574202287800 | 193700 | 193800 | 193900 | 193700 | 4679 |
| 493 | 20250204 | 102100 | 573295648200 | 193800 | 193900 | 194000 | 193800 | 13716 |
| 494 | 20250204 | 102000 | 570636430500 | 194000 | 194100 | 194100 | 193800 | 7232 |
| 495 | 20250204 | 101900 | 569233956100 | 194100 | 194000 | 194200 | 193900 | 12332 |
| 496 | 20250204 | 101800 | 566840821200 | 194000 | 193900 | 194000 | 193800 | 12053 |
| 497 | 20250204 | 101700 | 564503951700 | 194000 | 194000 | 194100 | 193900 | 14012 |
| 498 | 20250204 | 101600 | 561785538300 | 194000 | 194200 | 194300 | 194000 | 40765 |
| 499 | 20250204 | 101500 | 553873424100 | 194300 | 194100 | 194300 | 194100 | 21234 |
| 500 | 20250204 | 101400 | 549750449300 | 194100 | 194000 | 194100 | 193900 | 44547 |
| 501 | 20250204 | 101300 | 541106985200 | 194000 | 193900 | 194000 | 193800 | 20786 |
| 502 | 20250204 | 101200 | 537076200100 | 193900 | 193600 | 193900 | 193600 | 32343 |
| 503 | 20250204 | 101100 | 530809378000 | 193700 | 193500 | 193700 | 193400 | 28781 |
| 504 | 20250204 | 101000 | 525238360100 | 193400 | 193300 | 193500 | 193200 | 16642 |
| 505 | 20250204 | 100900 | 522020187900 | 193300 | 193200 | 193400 | 193200 | 15646 |
| 506 | 20250204 | 100800 | 518995630900 | 193300 | 193300 | 193300 | 193100 | 10058 |
| 507 | 20250204 | 100700 | 517052581900 | 193300 | 193100 | 193300 | 193100 | 6635 |
| 508 | 20250204 | 100600 | 515770707800 | 193100 | 193000 | 193200 | 193000 | 7970 |
| 509 | 20250204 | 100500 | 514231521900 | 193100 | 193200 | 193300 | 192900 | 25564 |
| 510 | 20250204 | 100400 | 509295082900 | 193200 | 193100 | 193300 | 193100 | 5837 |
| 511 | 20250204 | 100300 | 508167139900 | 193200 | 193200 | 193300 | 193100 | 12334 |
| 512 | 20250204 | 100200 | 505784569200 | 193200 | 193000 | 193200 | 193000 | 8351 |
| 513 | 20250204 | 100100 | 504172534100 | 193000 | 193100 | 193300 | 192900 | 13198 |
| 514 | 20250204 | 100000 | 501623562200 | 193000 | 193100 | 193100 | 193000 | 10540 |
| 515 | 20250204 | 095900 | 499589028700 | 193100 | 193300 | 193300 | 193000 | 7370 |
| 516 | 20250204 | 095800 | 498165114900 | 193300 | 193400 | 193400 | 193000 | 15347 |
| 517 | 20250204 | 095700 | 495199643400 | 193400 | 193300 | 193400 | 193200 | 9993 |
| 518 | 20250204 | 095600 | 493268140400 | 193300 | 193100 | 193300 | 193000 | 13399 |
| 519 | 20250204 | 095500 | 490680517800 | 193200 | 192800 | 193200 | 192700 | 18678 |
| 520 | 20250204 | 095400 | 487076878600 | 192700 | 192800 | 192900 | 192600 | 12966 |
| 521 | 20250204 | 095300 | 484577757400 | 192700 | 192700 | 192900 | 192700 | 17153 |
| 522 | 20250204 | 095200 | 481271120400 | 192800 | 192700 | 192900 | 192700 | 9957 |
| 523 | 20250204 | 095100 | 479351652400 | 192800 | 192700 | 192900 | 192600 | 17909 |
| 524 | 20250204 | 095000 | 475899454000 | 192800 | 192700 | 192800 | 192500 | 27598 |
| 525 | 20250204 | 094900 | 470582709900 | 192800 | 192800 | 192900 | 192700 | 7085 |
| 526 | 20250204 | 094800 | 469217094100 | 192800 | 192700 | 192900 | 192600 | 14862 |
| 527 | 20250204 | 094700 | 466352116700 | 192700 | 192900 | 193000 | 192600 | 22208 |
| 528 | 20250204 | 094600 | 462072647000 | 192900 | 192800 | 193200 | 192700 | 27760 |
| 529 | 20250204 | 094500 | 456718950500 | 192900 | 193300 | 193400 | 192800 | 22478 |
| 530 | 20250204 | 094400 | 452380602100 | 193300 | 193300 | 193400 | 193200 | 11866 |
| 531 | 20250204 | 094300 | 450087071700 | 193300 | 193200 | 193300 | 193200 | 7474 |
| 532 | 20250204 | 094200 | 448642903300 | 193200 | 193300 | 193300 | 193100 | 12464 |
| 533 | 20250204 | 094100 | 446234799600 | 193300 | 193400 | 193800 | 193200 | 22312 |
| 534 | 20250204 | 094000 | 441917154000 | 193400 | 193700 | 193800 | 193300 | 21959 |
| 535 | 20250204 | 093900 | 437665318400 | 193800 | 193600 | 193800 | 193400 | 46460 |
| 536 | 20250204 | 093800 | 428668528200 | 193600 | 193600 | 193600 | 193500 | 8801 |
| 537 | 20250204 | 093700 | 426965198700 | 193500 | 193400 | 193600 | 193400 | 14008 |
| 538 | 20250204 | 093600 | 424254721100 | 193500 | 193500 | 193600 | 193300 | 27476 |
| 539 | 20250204 | 093500 | 418937529900 | 193500 | 193400 | 193600 | 193300 | 12349 |
| 540 | 20250204 | 093400 | 416548167100 | 193400 | 193600 | 193600 | 193200 | 33061 |
| 541 | 20250204 | 093300 | 410152415200 | 193600 | 193500 | 193800 | 193400 | 49615 |
| 542 | 20250204 | 093200 | 400546278900 | 193500 | 193400 | 193500 | 193300 | 22521 |
| 543 | 20250204 | 093100 | 396190615100 | 193400 | 192800 | 193400 | 192700 | 23295 |
| 544 | 20250204 | 093000 | 391692042300 | 192800 | 192900 | 192900 | 192700 | 14741 |
| 545 | 20250204 | 092900 | 388850393800 | 192900 | 192900 | 193100 | 192600 | 24553 |
| 546 | 20250204 | 092800 | 384116381600 | 192900 | 193500 | 193500 | 192700 | 37634 |
| 547 | 20250204 | 092700 | 376855047100 | 193400 | 193500 | 193600 | 193200 | 52476 |
| 548 | 20250204 | 092600 | 366702747000 | 193500 | 193000 | 193600 | 192900 | 81724 |
| 549 | 20250204 | 092500 | 350909054000 | 193000 | 192300 | 193000 | 192300 | 73987 |
| 550 | 20250204 | 092400 | 336654440700 | 192300 | 191800 | 192600 | 191800 | 77897 |
| 551 | 20250204 | 092300 | 321670643700 | 191900 | 192000 | 192200 | 191700 | 29720 |
| 552 | 20250204 | 092200 | 315964597500 | 192100 | 191800 | 192100 | 191700 | 21920 |
| 553 | 20250204 | 092100 | 311757891800 | 191800 | 191800 | 191800 | 191400 | 20360 |
| 554 | 20250204 | 092000 | 307857801400 | 191800 | 192100 | 192200 | 191500 | 39138 |
| 555 | 20250204 | 091900 | 300350368000 | 192100 | 192000 | 192200 | 191800 | 25138 |
| 556 | 20250204 | 091800 | 295523486800 | 191900 | 192100 | 192300 | 191500 | 59503 |
| 557 | 20250204 | 091700 | 284099712000 | 192100 | 192000 | 192400 | 191900 | 69213 |
| 558 | 20250204 | 091600 | 270802485600 | 192000 | 191700 | 192100 | 191600 | 73598 |
| 559 | 20250204 | 091500 | 256678351300 | 191600 | 191100 | 191700 | 190900 | 57157 |
| 560 | 20250204 | 091400 | 245740643700 | 191200 | 190500 | 191400 | 190400 | 39504 |
| 561 | 20250204 | 091300 | 238205467800 | 190500 | 190500 | 190700 | 190400 | 25890 |
| 562 | 20250204 | 091200 | 233273342500 | 190500 | 190600 | 190700 | 190200 | 38137 |
| 563 | 20250204 | 091100 | 226011942600 | 190600 | 190800 | 191000 | 190500 | 29702 |
| 564 | 20250204 | 091000 | 220347081700 | 190800 | 190500 | 190800 | 190100 | 72006 |
| 565 | 20250204 | 090900 | 206638749900 | 190400 | 191100 | 191100 | 190400 | 45564 |
| 566 | 20250204 | 090800 | 197944544700 | 191100 | 190800 | 191200 | 190700 | 42598 |
| 567 | 20250204 | 090700 | 189809082900 | 190900 | 191800 | 191900 | 190800 | 90933 |
| 568 | 20250204 | 090600 | 172424668900 | 191800 | 191500 | 192000 | 191400 | 28637 |
| 569 | 20250204 | 090500 | 166936200300 | 191500 | 191600 | 191600 | 191100 | 55371 |
| 570 | 20250204 | 090400 | 156340281400 | 191600 | 192100 | 192200 | 191500 | 55885 |
| 571 | 20250204 | 090300 | 145614615100 | 192000 | 192900 | 193100 | 192000 | 72884 |
| 572 | 20250204 | 090200 | 131573889900 | 192900 | 192800 | 193100 | 192400 | 67342 |
| 573 | 20250204 | 090100 | 118594311700 | 192800 | 193100 | 193600 | 192500 | 123765 |
| 574 | 20250204 | 090000 | 94719913500 | 193100 | 192900 | 194000 | 192900 | 489957 |