35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 191800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 142710 |
| 3 | 20250204 | 191700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20250204 | 191600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20250204 | 191500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20250204 | 191400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20250204 | 191300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20250204 | 191200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20250204 | 191100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20250204 | 191000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20250204 | 190900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20250204 | 190800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20250204 | 190700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20250204 | 190600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20250204 | 190500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20250204 | 190400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20250204 | 190300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20250204 | 190200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20250204 | 190100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20250204 | 190000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20250204 | 185900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20250204 | 185800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20250204 | 185700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20250204 | 185600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20250204 | 185500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20250204 | 185400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20250204 | 185300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20250204 | 185200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20250204 | 185100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20250204 | 185000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20250204 | 184900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20250204 | 184800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 142710 |
| 33 | 20250204 | 184700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20250204 | 184600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20250204 | 184500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20250204 | 184400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20250204 | 184300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20250204 | 184200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20250204 | 184100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20250204 | 184000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20250204 | 183900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20250204 | 183800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20250204 | 183700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20250204 | 183600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20250204 | 183500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20250204 | 183400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20250204 | 183300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20250204 | 183200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20250204 | 183100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20250204 | 183000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20250204 | 182900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20250204 | 182800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20250204 | 182700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20250204 | 182600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20250204 | 182500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20250204 | 182400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20250204 | 182300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20250204 | 182200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20250204 | 182100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20250204 | 182000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20250204 | 181900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20250204 | 181800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 142710 |
| 63 | 20250204 | 181700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20250204 | 181600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20250204 | 181500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20250204 | 181400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20250204 | 181300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20250204 | 181200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20250204 | 181100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20250204 | 181000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20250204 | 180900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20250204 | 180800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20250204 | 180700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20250204 | 180600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20250204 | 180500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20250204 | 180400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20250204 | 180300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20250204 | 180200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20250204 | 180100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20250204 | 180000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20250204 | 175900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20250204 | 175800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20250204 | 175700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20250204 | 175600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20250204 | 175500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20250204 | 175400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20250204 | 175300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20250204 | 175200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20250204 | 175100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20250204 | 175000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20250204 | 174900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20250204 | 174800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 142710 |
| 93 | 20250204 | 174700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20250204 | 174600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20250204 | 174500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20250204 | 174400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20250204 | 174300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20250204 | 174200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20250204 | 174100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20250204 | 174000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20250204 | 173900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20250204 | 173800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20250204 | 173700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20250204 | 173600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20250204 | 173500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20250204 | 173400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20250204 | 173300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20250204 | 173200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20250204 | 173100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20250204 | 173000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20250204 | 172900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20250204 | 172800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20250204 | 172700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20250204 | 172600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20250204 | 172500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20250204 | 172400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20250204 | 172300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20250204 | 172200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20250204 | 172100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20250204 | 172000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20250204 | 171900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20250204 | 171800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 142710 |
| 123 | 20250204 | 171700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20250204 | 171600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20250204 | 171500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20250204 | 171400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20250204 | 171300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20250204 | 171200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20250204 | 171100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20250204 | 171000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20250204 | 170900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20250204 | 170800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20250204 | 170700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20250204 | 170600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20250204 | 170500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20250204 | 170400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20250204 | 170300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20250204 | 170200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20250204 | 170100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20250204 | 170000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20250204 | 165900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20250204 | 165800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20250204 | 165700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20250204 | 165600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20250204 | 165500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20250204 | 165400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20250204 | 165300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20250204 | 165200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20250204 | 165100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20250204 | 165000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20250204 | 164900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20250204 | 164800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 142710 |
| 153 | 20250204 | 164700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20250204 | 164600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20250204 | 164500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20250204 | 164400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20250204 | 164300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20250204 | 164200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20250204 | 164100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20250204 | 164000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20250204 | 163900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20250204 | 163800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20250204 | 163700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20250204 | 163600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20250204 | 163500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20250204 | 163400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20250204 | 163300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20250204 | 163200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20250204 | 163100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20250204 | 163000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20250204 | 162900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20250204 | 162800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20250204 | 162700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20250204 | 162600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20250204 | 162500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20250204 | 162400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20250204 | 162300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20250204 | 162200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20250204 | 162100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20250204 | 162000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20250204 | 161900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20250204 | 161800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 142710 |
| 183 | 20250204 | 161700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20250204 | 161600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20250204 | 161500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20250204 | 161400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20250204 | 161300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20250204 | 161200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20250204 | 161100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20250204 | 161000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20250204 | 160900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20250204 | 160800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20250204 | 160700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20250204 | 160600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20250204 | 160500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20250204 | 160400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20250204 | 160300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20250204 | 160200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20250204 | 160100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20250204 | 160000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20250204 | 155900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20250204 | 155800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20250204 | 155700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20250204 | 155600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20250204 | 155500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20250204 | 155400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20250204 | 155300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20250204 | 155200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20250204 | 155100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20250204 | 155000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20250204 | 154900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20250204 | 154800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 142710 |
| 213 | 20250204 | 154700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20250204 | 154600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20250204 | 154500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20250204 | 154400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20250204 | 154300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20250204 | 154200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20250204 | 154100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20250204 | 154000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20250204 | 153900 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20250204 | 153800 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20250204 | 153700 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 224 | 20250204 | 153600 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 225 | 20250204 | 153500 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 226 | 20250204 | 153400 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 227 | 20250204 | 153300 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 228 | 20250204 | 153200 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 229 | 20250204 | 153100 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 230 | 20250204 | 153000 | 509740967850 | 40900 | 40900 | 40900 | 40900 | 142710 |
| 231 | 20250204 | 152900 | 503904128850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 232 | 20250204 | 152800 | 503904128850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 233 | 20250204 | 152700 | 503904128850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 234 | 20250204 | 152600 | 503904128850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 235 | 20250204 | 152500 | 503904128850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 236 | 20250204 | 152400 | 503904128850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 237 | 20250204 | 152300 | 503904128850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 238 | 20250204 | 152200 | 503904128850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 239 | 20250204 | 152100 | 503904128850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 240 | 20250204 | 152000 | 503904128850 | 41000 | 41000 | 41000 | 41000 | 0 |
| 241 | 20250204 | 151900 | 503904128850 | 41000 | 41050 | 41100 | 41000 | 42223 |
| 242 | 20250204 | 151800 | 502171631050 | 41050 | 41050 | 41100 | 40950 | 31562 |
| 243 | 20250204 | 151700 | 500876785800 | 41050 | 40950 | 41050 | 40900 | 41099 |
| 244 | 20250204 | 151600 | 499191746600 | 40950 | 40950 | 40950 | 40900 | 20875 |
| 245 | 20250204 | 151500 | 498337186950 | 40950 | 40850 | 40950 | 40850 | 22075 |
| 246 | 20250204 | 151400 | 497434474250 | 40900 | 40850 | 40900 | 40850 | 11437 |
| 247 | 20250204 | 151300 | 496966887400 | 40850 | 40850 | 40900 | 40850 | 11589 |
| 248 | 20250204 | 151200 | 496493101450 | 40850 | 40850 | 40900 | 40800 | 18074 |
| 249 | 20250204 | 151100 | 495754682950 | 40850 | 40800 | 40850 | 40800 | 10978 |
| 250 | 20250204 | 151000 | 495306397500 | 40850 | 40900 | 40900 | 40800 | 14125 |
| 251 | 20250204 | 150900 | 494729342000 | 40850 | 40800 | 40900 | 40800 | 24302 |
| 252 | 20250204 | 150800 | 493736585200 | 40800 | 40800 | 40850 | 40750 | 9810 |
| 253 | 20250204 | 150700 | 493336211100 | 40850 | 40800 | 40850 | 40750 | 11638 |
| 254 | 20250204 | 150600 | 492861226750 | 40800 | 40750 | 40850 | 40700 | 19375 |
| 255 | 20250204 | 150500 | 492071165350 | 40750 | 40850 | 40900 | 40750 | 17696 |
| 256 | 20250204 | 150400 | 491348876200 | 40850 | 40950 | 40950 | 40800 | 36768 |
| 257 | 20250204 | 150300 | 489845812850 | 40950 | 40950 | 40950 | 40900 | 19944 |
| 258 | 20250204 | 150200 | 489029406150 | 40950 | 40850 | 40950 | 40850 | 23139 |
| 259 | 20250204 | 150100 | 488082266650 | 40900 | 40850 | 40900 | 40800 | 29642 |
| 260 | 20250204 | 150000 | 486870369500 | 40800 | 40700 | 40850 | 40650 | 38623 |
| 261 | 20250204 | 145900 | 485294892950 | 40700 | 40700 | 40750 | 40650 | 14941 |
| 262 | 20250204 | 145800 | 484686897300 | 40750 | 40650 | 40750 | 40650 | 16554 |
| 263 | 20250204 | 145700 | 484013432100 | 40650 | 40700 | 40750 | 40650 | 10430 |
| 264 | 20250204 | 145600 | 483588996500 | 40700 | 40750 | 40750 | 40650 | 19707 |
| 265 | 20250204 | 145500 | 482787007900 | 40750 | 40750 | 40850 | 40700 | 26983 |
| 266 | 20250204 | 145400 | 481686614700 | 40750 | 40750 | 40800 | 40700 | 18120 |
| 267 | 20250204 | 145300 | 480948172200 | 40700 | 40650 | 40750 | 40650 | 21676 |
| 268 | 20250204 | 145200 | 480066221050 | 40650 | 40550 | 40700 | 40550 | 21756 |
| 269 | 20250204 | 145100 | 479182464500 | 40600 | 40600 | 40600 | 40550 | 6437 |
| 270 | 20250204 | 145000 | 478921295950 | 40600 | 40500 | 40600 | 40500 | 17014 |
| 271 | 20250204 | 144900 | 478231240750 | 40550 | 40550 | 40550 | 40500 | 12461 |
| 272 | 20250204 | 144800 | 477726066750 | 40500 | 40500 | 40550 | 40450 | 17217 |
| 273 | 20250204 | 144700 | 477028647600 | 40500 | 40450 | 40500 | 40400 | 7977 |
| 274 | 20250204 | 144600 | 476705912200 | 40500 | 40500 | 40500 | 40450 | 9113 |
| 275 | 20250204 | 144500 | 476337183500 | 40500 | 40400 | 40500 | 40400 | 14680 |
| 276 | 20250204 | 144400 | 475743371950 | 40450 | 40400 | 40450 | 40300 | 17829 |
| 277 | 20250204 | 144300 | 475023365450 | 40400 | 40400 | 40450 | 40350 | 9830 |
| 278 | 20250204 | 144200 | 474626176500 | 40350 | 40300 | 40400 | 40300 | 14161 |
| 279 | 20250204 | 144100 | 474054794650 | 40300 | 40300 | 40350 | 40250 | 10815 |
| 280 | 20250204 | 144000 | 473618936750 | 40300 | 40300 | 40350 | 40250 | 18004 |
| 281 | 20250204 | 143900 | 472893698300 | 40300 | 40300 | 40350 | 40250 | 16495 |
| 282 | 20250204 | 143800 | 472228878700 | 40350 | 40350 | 40400 | 40300 | 13291 |
| 283 | 20250204 | 143700 | 471692882000 | 40350 | 40400 | 40400 | 40300 | 20144 |
| 284 | 20250204 | 143600 | 470880246200 | 40400 | 40450 | 40500 | 40350 | 24052 |
| 285 | 20250204 | 143500 | 469908167100 | 40450 | 40450 | 40500 | 40400 | 8835 |
| 286 | 20250204 | 143400 | 469550672950 | 40450 | 40450 | 40500 | 40400 | 8108 |
| 287 | 20250204 | 143300 | 469222742100 | 40450 | 40450 | 40450 | 40400 | 5648 |
| 288 | 20250204 | 143200 | 468994374250 | 40450 | 40600 | 40700 | 40400 | 52750 |
| 289 | 20250204 | 143100 | 466855243100 | 40600 | 40550 | 40650 | 40550 | 19671 |
| 290 | 20250204 | 143000 | 466056134850 | 40550 | 40400 | 40600 | 40400 | 35442 |
| 291 | 20250204 | 142900 | 464620897700 | 40400 | 40350 | 40450 | 40350 | 19002 |
| 292 | 20250204 | 142800 | 463853499450 | 40350 | 40350 | 40400 | 40300 | 8673 |
| 293 | 20250204 | 142700 | 463503512300 | 40350 | 40350 | 40400 | 40350 | 11126 |
| 294 | 20250204 | 142600 | 463054498650 | 40350 | 40350 | 40400 | 40300 | 10750 |
| 295 | 20250204 | 142500 | 462620697250 | 40350 | 40350 | 40450 | 40350 | 9446 |
| 296 | 20250204 | 142400 | 462239119550 | 40350 | 40300 | 40400 | 40300 | 13188 |
| 297 | 20250204 | 142300 | 461707277050 | 40300 | 40400 | 40400 | 40300 | 10176 |
| 298 | 20250204 | 142200 | 461296855250 | 40400 | 40350 | 40400 | 40300 | 13229 |
| 299 | 20250204 | 142100 | 460763342750 | 40350 | 40400 | 40400 | 40300 | 20127 |
| 300 | 20250204 | 142000 | 459950953950 | 40350 | 40250 | 40400 | 40200 | 62811 |
| 301 | 20250204 | 141900 | 457421565300 | 40300 | 40300 | 40300 | 40250 | 17011 |
| 302 | 20250204 | 141800 | 456736680200 | 40250 | 40300 | 40350 | 40250 | 73876 |
| 303 | 20250204 | 141700 | 453760040850 | 40300 | 40400 | 40450 | 40300 | 46145 |
| 304 | 20250204 | 141600 | 451897815950 | 40450 | 40400 | 40450 | 40350 | 12883 |
| 305 | 20250204 | 141500 | 451377389050 | 40400 | 40500 | 40550 | 40400 | 18347 |
| 306 | 20250204 | 141400 | 450634913300 | 40500 | 40450 | 40550 | 40350 | 19956 |
| 307 | 20250204 | 141300 | 449827800000 | 40400 | 40400 | 40450 | 40350 | 18010 |
| 308 | 20250204 | 141200 | 449100219100 | 40450 | 40400 | 40450 | 40400 | 9512 |
| 309 | 20250204 | 141100 | 448715892100 | 40400 | 40500 | 40500 | 40400 | 11732 |
| 310 | 20250204 | 141000 | 448241714600 | 40450 | 40400 | 40500 | 40350 | 18473 |
| 311 | 20250204 | 140900 | 447495062650 | 40400 | 40400 | 40450 | 40350 | 20345 |
| 312 | 20250204 | 140800 | 446673414200 | 40400 | 40450 | 40500 | 40350 | 26729 |
| 313 | 20250204 | 140700 | 445592855750 | 40450 | 40450 | 40500 | 40400 | 19277 |
| 314 | 20250204 | 140600 | 444813299750 | 40450 | 40450 | 40500 | 40400 | 19009 |
| 315 | 20250204 | 140500 | 444044392550 | 40450 | 40500 | 40500 | 40400 | 18583 |
| 316 | 20250204 | 140400 | 443292883150 | 40500 | 40600 | 40650 | 40450 | 25952 |
| 317 | 20250204 | 140300 | 442240469350 | 40650 | 40550 | 40700 | 40500 | 22892 |
| 318 | 20250204 | 140200 | 441311066750 | 40600 | 40500 | 40600 | 40450 | 16675 |
| 319 | 20250204 | 140100 | 440635420050 | 40500 | 40650 | 40700 | 40500 | 40782 |
| 320 | 20250204 | 140000 | 438979300500 | 40600 | 40550 | 40700 | 40450 | 36136 |
| 321 | 20250204 | 135900 | 437513080700 | 40500 | 40400 | 40550 | 40350 | 32195 |
| 322 | 20250204 | 135800 | 436212644700 | 40400 | 40400 | 40500 | 40350 | 30954 |
| 323 | 20250204 | 135700 | 434962101050 | 40400 | 40550 | 40550 | 40350 | 71272 |
| 324 | 20250204 | 135600 | 432080289600 | 40500 | 40650 | 40650 | 40500 | 11557 |
| 325 | 20250204 | 135500 | 431611564600 | 40600 | 40600 | 40650 | 40550 | 12049 |
| 326 | 20250204 | 135400 | 431122428300 | 40600 | 40600 | 40650 | 40500 | 17451 |
| 327 | 20250204 | 135300 | 430414571650 | 40650 | 40600 | 40650 | 40500 | 34919 |
| 328 | 20250204 | 135200 | 428997975900 | 40600 | 40600 | 40650 | 40550 | 25247 |
| 329 | 20250204 | 135100 | 427973184450 | 40600 | 40800 | 40800 | 40550 | 39717 |
| 330 | 20250204 | 135000 | 426357562050 | 40800 | 40950 | 40950 | 40750 | 18447 |
| 331 | 20250204 | 134900 | 425604934050 | 40950 | 41050 | 41150 | 40850 | 71460 |
| 332 | 20250204 | 134800 | 422675360500 | 41000 | 40950 | 41050 | 40900 | 31942 |
| 333 | 20250204 | 134700 | 421366052150 | 40950 | 40750 | 40950 | 40700 | 17025 |
| 334 | 20250204 | 134600 | 420670687550 | 40750 | 40850 | 40900 | 40650 | 38734 |
| 335 | 20250204 | 134500 | 419090740750 | 40800 | 40700 | 40850 | 40700 | 17478 |
| 336 | 20250204 | 134400 | 418378005500 | 40700 | 40650 | 40800 | 40600 | 15231 |
| 337 | 20250204 | 134300 | 417758071850 | 40650 | 40750 | 40800 | 40600 | 31775 |
| 338 | 20250204 | 134200 | 416465242100 | 40750 | 40700 | 40750 | 40650 | 24055 |
| 339 | 20250204 | 134100 | 415485986800 | 40750 | 40700 | 40750 | 40600 | 32432 |
| 340 | 20250204 | 134000 | 414167040650 | 40650 | 40550 | 40700 | 40550 | 17614 |
| 341 | 20250204 | 133900 | 413451502700 | 40600 | 40550 | 40600 | 40500 | 11522 |
| 342 | 20250204 | 133800 | 412984375800 | 40550 | 40550 | 40600 | 40500 | 21590 |
| 343 | 20250204 | 133700 | 412108794000 | 40550 | 40550 | 40650 | 40500 | 41159 |
| 344 | 20250204 | 133600 | 410438870800 | 40500 | 40350 | 40550 | 40250 | 77615 |
| 345 | 20250204 | 133500 | 407304278600 | 40350 | 40550 | 40600 | 40350 | 63705 |
| 346 | 20250204 | 133400 | 404724815450 | 40600 | 40700 | 40700 | 40550 | 29118 |
| 347 | 20250204 | 133300 | 403541723000 | 40700 | 40700 | 40750 | 40650 | 17123 |
| 348 | 20250204 | 133200 | 402844880400 | 40700 | 40650 | 40800 | 40600 | 43714 |
| 349 | 20250204 | 133100 | 401067487450 | 40650 | 40600 | 40700 | 40600 | 23837 |
| 350 | 20250204 | 133000 | 400098842850 | 40600 | 40600 | 40700 | 40450 | 82448 |
| 351 | 20250204 | 132900 | 396755552750 | 40550 | 40850 | 40900 | 40550 | 73791 |
| 352 | 20250204 | 132800 | 393751762800 | 40800 | 40850 | 40950 | 40800 | 46542 |
| 353 | 20250204 | 132700 | 391850477700 | 40800 | 41050 | 41150 | 40800 | 40961 |
| 354 | 20250204 | 132600 | 390173460650 | 41050 | 41150 | 41250 | 41050 | 43854 |
| 355 | 20250204 | 132500 | 388369122000 | 41100 | 40950 | 41200 | 40900 | 46783 |
| 356 | 20250204 | 132400 | 386448393650 | 40950 | 40900 | 41000 | 40800 | 82646 |
| 357 | 20250204 | 132300 | 383070655500 | 40900 | 41150 | 41150 | 40900 | 152467 |
| 358 | 20250204 | 132200 | 376818747150 | 41150 | 41200 | 41300 | 41100 | 64838 |
| 359 | 20250204 | 132100 | 374149771700 | 41200 | 41400 | 41450 | 41150 | 85428 |
| 360 | 20250204 | 132000 | 370622327850 | 41400 | 41350 | 41450 | 41300 | 25952 |
| 361 | 20250204 | 131900 | 369548611900 | 41400 | 41400 | 41450 | 41300 | 36909 |
| 362 | 20250204 | 131800 | 368021142950 | 41400 | 41550 | 41600 | 41350 | 119348 |
| 363 | 20250204 | 131700 | 363073685300 | 41600 | 41600 | 41600 | 41550 | 9786 |
| 364 | 20250204 | 131600 | 362667003500 | 41600 | 41600 | 41600 | 41550 | 13171 |
| 365 | 20250204 | 131500 | 362119607150 | 41600 | 41550 | 41650 | 41500 | 23077 |
| 366 | 20250204 | 131400 | 361160532350 | 41550 | 41650 | 41650 | 41500 | 57316 |
| 367 | 20250204 | 131300 | 358778194700 | 41600 | 41600 | 41650 | 41600 | 28996 |
| 368 | 20250204 | 131200 | 357571836100 | 41600 | 41650 | 41700 | 41600 | 20848 |
| 369 | 20250204 | 131100 | 356703955100 | 41650 | 41700 | 41750 | 41600 | 26202 |
| 370 | 20250204 | 131000 | 355612186500 | 41750 | 41700 | 41750 | 41650 | 14644 |
| 371 | 20250204 | 130900 | 355001886050 | 41700 | 41750 | 41800 | 41700 | 21110 |
| 372 | 20250204 | 130800 | 354121339500 | 41750 | 41750 | 41800 | 41750 | 7683 |
| 373 | 20250204 | 130700 | 353800522000 | 41800 | 41800 | 41800 | 41750 | 9736 |
| 374 | 20250204 | 130600 | 353393929500 | 41750 | 41800 | 41800 | 41750 | 9936 |
| 375 | 20250204 | 130500 | 352979050450 | 41750 | 41850 | 41850 | 41750 | 19345 |
| 376 | 20250204 | 130400 | 352170657000 | 41800 | 41900 | 41900 | 41800 | 16213 |
| 377 | 20250204 | 130300 | 351492367950 | 41900 | 41900 | 41950 | 41850 | 11543 |
| 378 | 20250204 | 130200 | 351008924300 | 41900 | 41900 | 41950 | 41900 | 25116 |
| 379 | 20250204 | 130100 | 349956463350 | 41850 | 41900 | 41900 | 41850 | 3711 |
| 380 | 20250204 | 130000 | 349801119700 | 41900 | 41850 | 41900 | 41850 | 2323 |
| 381 | 20250204 | 125900 | 349703840450 | 41900 | 41850 | 41900 | 41850 | 3589 |
| 382 | 20250204 | 125800 | 349553614700 | 41850 | 41850 | 41900 | 41850 | 2492 |
| 383 | 20250204 | 125700 | 349449291250 | 41850 | 41900 | 41900 | 41850 | 6209 |
| 384 | 20250204 | 125600 | 349189288550 | 41850 | 41850 | 41900 | 41850 | 10255 |
| 385 | 20250204 | 125500 | 348760006950 | 41850 | 41850 | 41900 | 41800 | 8364 |
| 386 | 20250204 | 125400 | 348409896200 | 41850 | 41850 | 41900 | 41850 | 6562 |
| 387 | 20250204 | 125300 | 348135222100 | 41850 | 41900 | 41900 | 41850 | 11048 |
| 388 | 20250204 | 125200 | 347672697850 | 41850 | 41900 | 41900 | 41850 | 7289 |
| 389 | 20250204 | 125100 | 347367516250 | 41900 | 41850 | 41900 | 41850 | 9012 |
| 390 | 20250204 | 125000 | 346989968000 | 41900 | 41900 | 41900 | 41850 | 5645 |
| 391 | 20250204 | 124900 | 346753594200 | 41850 | 41850 | 41900 | 41850 | 5103 |
| 392 | 20250204 | 124800 | 346539985750 | 41850 | 41900 | 41900 | 41850 | 5224 |
| 393 | 20250204 | 124700 | 346321286500 | 41850 | 41900 | 41900 | 41850 | 2166 |
| 394 | 20250204 | 124600 | 346230580500 | 41850 | 41900 | 41900 | 41850 | 3923 |
| 395 | 20250204 | 124500 | 346066326200 | 41900 | 41900 | 41950 | 41850 | 9053 |
| 396 | 20250204 | 124400 | 345687241300 | 41900 | 41900 | 41950 | 41850 | 17399 |
| 397 | 20250204 | 124300 | 344958482600 | 41850 | 41800 | 41900 | 41800 | 16963 |
| 398 | 20250204 | 124200 | 344248667900 | 41850 | 41800 | 41850 | 41800 | 7248 |
| 399 | 20250204 | 124100 | 343945588300 | 41850 | 41850 | 41850 | 41750 | 14358 |
| 400 | 20250204 | 124000 | 343345394500 | 41850 | 41900 | 41900 | 41800 | 6753 |
| 401 | 20250204 | 123900 | 343062742650 | 41900 | 41800 | 41900 | 41800 | 37636 |
| 402 | 20250204 | 123800 | 341488538300 | 41800 | 41950 | 41950 | 41800 | 9578 |
| 403 | 20250204 | 123700 | 341087538800 | 41900 | 42000 | 42050 | 41900 | 27535 |
| 404 | 20250204 | 123600 | 339931407400 | 42000 | 42000 | 42050 | 42000 | 6390 |
| 405 | 20250204 | 123500 | 339662755750 | 42050 | 42000 | 42050 | 42000 | 5861 |
| 406 | 20250204 | 123400 | 339416490150 | 42000 | 42050 | 42050 | 42000 | 4310 |
| 407 | 20250204 | 123300 | 339235351350 | 42000 | 42000 | 42050 | 42000 | 5232 |
| 408 | 20250204 | 123200 | 339015515850 | 42050 | 42050 | 42050 | 42000 | 10424 |
| 409 | 20250204 | 123100 | 338577219350 | 42000 | 41950 | 42050 | 41950 | 30999 |
| 410 | 20250204 | 123000 | 337274423600 | 42050 | 41850 | 42050 | 41850 | 68374 |
| 411 | 20250204 | 122900 | 334405793850 | 41850 | 41950 | 41950 | 41850 | 9391 |
| 412 | 20250204 | 122800 | 334012359950 | 41900 | 41900 | 41950 | 41850 | 5141 |
| 413 | 20250204 | 122700 | 333796920500 | 41900 | 41850 | 41900 | 41850 | 15972 |
| 414 | 20250204 | 122600 | 333127920450 | 41900 | 41900 | 41950 | 41850 | 14972 |
| 415 | 20250204 | 122500 | 332500523200 | 41950 | 41900 | 41950 | 41850 | 8386 |
| 416 | 20250204 | 122400 | 332149043000 | 41900 | 41900 | 41900 | 41850 | 17288 |
| 417 | 20250204 | 122300 | 331424775800 | 41900 | 41900 | 41900 | 41850 | 5580 |
| 418 | 20250204 | 122200 | 331191089250 | 41900 | 41850 | 41900 | 41800 | 10149 |
| 419 | 20250204 | 122100 | 330766252550 | 41850 | 41850 | 41850 | 41800 | 7823 |
| 420 | 20250204 | 122000 | 330438974900 | 41850 | 41800 | 41850 | 41750 | 8185 |
| 421 | 20250204 | 121900 | 330096641850 | 41800 | 41750 | 41800 | 41750 | 8874 |
| 422 | 20250204 | 121800 | 329725742550 | 41800 | 41750 | 41800 | 41700 | 9628 |
| 423 | 20250204 | 121700 | 329323759250 | 41700 | 41750 | 41750 | 41700 | 6437 |
| 424 | 20250204 | 121600 | 329055058750 | 41750 | 41700 | 41750 | 41650 | 14642 |
| 425 | 20250204 | 121500 | 328444367700 | 41700 | 41650 | 41700 | 41600 | 10312 |
| 426 | 20250204 | 121400 | 328014816750 | 41600 | 41600 | 41650 | 41600 | 6383 |
| 427 | 20250204 | 121300 | 327749202500 | 41650 | 41650 | 41650 | 41600 | 5439 |
| 428 | 20250204 | 121200 | 327522883000 | 41650 | 41700 | 41700 | 41600 | 22310 |
| 429 | 20250204 | 121100 | 326593538750 | 41700 | 41650 | 41700 | 41600 | 12513 |
| 430 | 20250204 | 121000 | 326072325200 | 41650 | 41700 | 41700 | 41600 | 17590 |
| 431 | 20250204 | 120900 | 325339624400 | 41650 | 41600 | 41700 | 41600 | 18673 |
| 432 | 20250204 | 120800 | 324562032650 | 41650 | 41550 | 41650 | 41500 | 27232 |
| 433 | 20250204 | 120700 | 323429799100 | 41600 | 41550 | 41600 | 41550 | 36767 |
| 434 | 20250204 | 120600 | 321902040400 | 41600 | 41550 | 41600 | 41550 | 13814 |
| 435 | 20250204 | 120500 | 321327957850 | 41600 | 41650 | 41700 | 41550 | 52971 |
| 436 | 20250204 | 120400 | 319124309150 | 41650 | 41700 | 41750 | 41650 | 101266 |
| 437 | 20250204 | 120300 | 314904349000 | 41750 | 41750 | 41800 | 41700 | 22740 |
| 438 | 20250204 | 120200 | 313955411550 | 41800 | 41800 | 41800 | 41750 | 4583 |
| 439 | 20250204 | 120100 | 313763999250 | 41800 | 41800 | 41800 | 41750 | 7647 |
| 440 | 20250204 | 120000 | 313444642850 | 41800 | 41750 | 41800 | 41700 | 20224 |
| 441 | 20250204 | 115900 | 312600347000 | 41750 | 41750 | 41800 | 41700 | 7770 |
| 442 | 20250204 | 115800 | 312275956300 | 41800 | 41800 | 41850 | 41700 | 16835 |
| 443 | 20250204 | 115700 | 311572650750 | 41750 | 41800 | 41800 | 41750 | 33835 |
| 444 | 20250204 | 115600 | 310159793300 | 41800 | 41800 | 41800 | 41750 | 6506 |
| 445 | 20250204 | 115500 | 309887926400 | 41750 | 41800 | 41850 | 41750 | 14811 |
| 446 | 20250204 | 115400 | 309268909850 | 41800 | 41900 | 41900 | 41800 | 36510 |
| 447 | 20250204 | 115300 | 307741868050 | 41900 | 41900 | 41900 | 41850 | 6316 |
| 448 | 20250204 | 115200 | 307477286800 | 41850 | 41900 | 41900 | 41850 | 5611 |
| 449 | 20250204 | 115100 | 307242360850 | 41850 | 41850 | 41900 | 41850 | 8500 |
| 450 | 20250204 | 115000 | 306886315300 | 41900 | 41900 | 41900 | 41850 | 8679 |
| 451 | 20250204 | 114900 | 306522710150 | 41900 | 41850 | 41900 | 41850 | 4472 |
| 452 | 20250204 | 114800 | 306335419900 | 41850 | 41850 | 41850 | 41800 | 10099 |
| 453 | 20250204 | 114700 | 305912863450 | 41850 | 41850 | 41850 | 41800 | 4069 |
| 454 | 20250204 | 114600 | 305742682500 | 41850 | 41750 | 41850 | 41750 | 11213 |
| 455 | 20250204 | 114500 | 305273928750 | 41800 | 41800 | 41800 | 41750 | 8160 |
| 456 | 20250204 | 114400 | 304932933900 | 41800 | 41800 | 41850 | 41750 | 7303 |
| 457 | 20250204 | 114300 | 304627809150 | 41800 | 41850 | 41900 | 41750 | 31646 |
| 458 | 20250204 | 114200 | 303305566150 | 41850 | 41850 | 41900 | 41800 | 10329 |
| 459 | 20250204 | 114100 | 302873265200 | 41900 | 41750 | 41900 | 41750 | 14443 |
| 460 | 20250204 | 114000 | 302269433650 | 41800 | 41750 | 41800 | 41750 | 22784 |
| 461 | 20250204 | 113900 | 301318017550 | 41750 | 41850 | 41850 | 41750 | 25029 |
| 462 | 20250204 | 113800 | 300272081700 | 41850 | 41800 | 41850 | 41750 | 11867 |
| 463 | 20250204 | 113700 | 299775989600 | 41800 | 41800 | 41850 | 41750 | 24055 |
| 464 | 20250204 | 113600 | 298770654700 | 41800 | 41750 | 41850 | 41750 | 17442 |
| 465 | 20250204 | 113500 | 298041671150 | 41750 | 41700 | 41800 | 41700 | 16558 |
| 466 | 20250204 | 113400 | 297350076800 | 41750 | 41700 | 41800 | 41650 | 52998 |
| 467 | 20250204 | 113300 | 295139101550 | 41700 | 42100 | 42150 | 41700 | 94912 |
| 468 | 20250204 | 113200 | 291163641900 | 42150 | 42050 | 42150 | 42050 | 7851 |
| 469 | 20250204 | 113100 | 290832988200 | 42100 | 42100 | 42100 | 42050 | 8925 |
| 470 | 20250204 | 113000 | 290457306500 | 42050 | 42200 | 42250 | 42050 | 13997 |
| 471 | 20250204 | 112900 | 289867110350 | 42250 | 42100 | 42300 | 42100 | 22611 |
| 472 | 20250204 | 112800 | 288912961100 | 42150 | 42150 | 42150 | 42050 | 12846 |
| 473 | 20250204 | 112700 | 288372206450 | 42150 | 42350 | 42350 | 42100 | 25034 |
| 474 | 20250204 | 112600 | 287314724550 | 42350 | 42000 | 42350 | 42000 | 34392 |
| 475 | 20250204 | 112500 | 285862225850 | 42050 | 42000 | 42050 | 41900 | 28312 |
| 476 | 20250204 | 112400 | 284673880450 | 41950 | 42200 | 42350 | 41900 | 65359 |
| 477 | 20250204 | 112300 | 281922908000 | 42200 | 42400 | 42500 | 42100 | 95139 |
| 478 | 20250204 | 112200 | 277894321150 | 42400 | 42100 | 42550 | 42050 | 146298 |
| 479 | 20250204 | 112100 | 271700664100 | 42100 | 42000 | 42150 | 42000 | 41925 |
| 480 | 20250204 | 112000 | 269935345100 | 42050 | 41950 | 42150 | 41900 | 58616 |
| 481 | 20250204 | 111900 | 267470148900 | 42000 | 41650 | 42000 | 41650 | 41698 |
| 482 | 20250204 | 111800 | 265727123200 | 41700 | 42100 | 42150 | 41650 | 112944 |
| 483 | 20250204 | 111700 | 260996677950 | 42100 | 41850 | 42100 | 41850 | 20595 |
| 484 | 20250204 | 111600 | 260132589350 | 41850 | 41800 | 42000 | 41750 | 62099 |
| 485 | 20250204 | 111500 | 257534632050 | 41800 | 41850 | 41900 | 41800 | 20847 |
| 486 | 20250204 | 111400 | 256662931750 | 41850 | 41900 | 41900 | 41800 | 17978 |
| 487 | 20250204 | 111300 | 255910415200 | 41900 | 42000 | 42000 | 41850 | 21001 |
| 488 | 20250204 | 111200 | 255030479000 | 41950 | 41950 | 42000 | 41900 | 14462 |
| 489 | 20250204 | 111100 | 254423848900 | 41950 | 42000 | 42000 | 41950 | 7465 |
| 490 | 20250204 | 111000 | 254110534800 | 42000 | 42000 | 42000 | 41900 | 19572 |
| 491 | 20250204 | 110900 | 253289491550 | 41950 | 41950 | 42000 | 41950 | 4098 |
| 492 | 20250204 | 110800 | 253117508250 | 42000 | 42000 | 42050 | 41950 | 12297 |
| 493 | 20250204 | 110700 | 252601085000 | 42050 | 41950 | 42050 | 41950 | 13520 |
| 494 | 20250204 | 110600 | 252033462750 | 41950 | 41950 | 42000 | 41950 | 10348 |
| 495 | 20250204 | 110500 | 251599300350 | 41950 | 42050 | 42050 | 41950 | 8581 |
| 496 | 20250204 | 110400 | 251239132150 | 42050 | 42000 | 42100 | 41950 | 11987 |
| 497 | 20250204 | 110300 | 250735830850 | 41950 | 42000 | 42050 | 41950 | 16172 |
| 498 | 20250204 | 110200 | 250057065800 | 42050 | 42000 | 42100 | 41950 | 9322 |
| 499 | 20250204 | 110100 | 249665393400 | 42000 | 42050 | 42100 | 41950 | 59625 |
| 500 | 20250204 | 110000 | 247161273150 | 42100 | 42200 | 42200 | 42050 | 34003 |
| 501 | 20250204 | 105900 | 245729590400 | 42200 | 42100 | 42200 | 42100 | 8791 |
| 502 | 20250204 | 105800 | 245359137900 | 42150 | 42200 | 42200 | 42100 | 14634 |
| 503 | 20250204 | 105700 | 244742186600 | 42200 | 42200 | 42250 | 42150 | 3055 |
| 504 | 20250204 | 105600 | 244613286300 | 42250 | 42150 | 42250 | 42150 | 20846 |
| 505 | 20250204 | 105500 | 243734101600 | 42150 | 42200 | 42250 | 42150 | 14794 |
| 506 | 20250204 | 105400 | 243110366700 | 42200 | 42200 | 42250 | 42050 | 62166 |
| 507 | 20250204 | 105300 | 240493136050 | 42200 | 42250 | 42300 | 42150 | 27313 |
| 508 | 20250204 | 105200 | 239340297150 | 42300 | 42250 | 42300 | 42250 | 4980 |
| 509 | 20250204 | 105100 | 239129800250 | 42300 | 42350 | 42400 | 42250 | 14808 |
| 510 | 20250204 | 105000 | 238503238050 | 42350 | 42400 | 42400 | 42350 | 3890 |
| 511 | 20250204 | 104900 | 238338419900 | 42350 | 42350 | 42400 | 42350 | 7256 |
| 512 | 20250204 | 104800 | 238030952850 | 42350 | 42450 | 42500 | 42350 | 8332 |
| 513 | 20250204 | 104700 | 237677544250 | 42400 | 42450 | 42450 | 42300 | 24262 |
| 514 | 20250204 | 104600 | 236648772100 | 42450 | 42450 | 42450 | 42400 | 6979 |
| 515 | 20250204 | 104500 | 236352611150 | 42400 | 42300 | 42450 | 42300 | 9809 |
| 516 | 20250204 | 104400 | 235936970000 | 42350 | 42300 | 42400 | 42200 | 20710 |
| 517 | 20250204 | 104300 | 235061853300 | 42250 | 42500 | 42500 | 42250 | 24107 |
| 518 | 20250204 | 104200 | 234039929450 | 42500 | 42400 | 42500 | 42350 | 19297 |
| 519 | 20250204 | 104100 | 233221122750 | 42400 | 42350 | 42400 | 42350 | 6259 |
| 520 | 20250204 | 104000 | 232955879850 | 42400 | 42400 | 42400 | 42350 | 8347 |
| 521 | 20250204 | 103900 | 232602193200 | 42400 | 42150 | 42400 | 42150 | 15984 |
| 522 | 20250204 | 103800 | 231925871850 | 42150 | 42200 | 42250 | 42100 | 25638 |
| 523 | 20250204 | 103700 | 230844680450 | 42150 | 42250 | 42250 | 42100 | 35887 |
| 524 | 20250204 | 103600 | 229331971250 | 42250 | 42300 | 42350 | 42200 | 23069 |
| 525 | 20250204 | 103500 | 228357081350 | 42300 | 42350 | 42350 | 42300 | 9590 |
| 526 | 20250204 | 103400 | 227951283900 | 42350 | 42300 | 42400 | 42250 | 22385 |
| 527 | 20250204 | 103300 | 227003808550 | 42250 | 42350 | 42350 | 42250 | 14885 |
| 528 | 20250204 | 103200 | 226374244550 | 42300 | 42400 | 42450 | 42250 | 37081 |
| 529 | 20250204 | 103100 | 224804866500 | 42450 | 42600 | 42600 | 42350 | 40516 |
| 530 | 20250204 | 103000 | 223083422500 | 42600 | 42750 | 42800 | 42550 | 48158 |
| 531 | 20250204 | 102900 | 221028312300 | 42750 | 42650 | 42750 | 42650 | 28152 |
| 532 | 20250204 | 102800 | 219825467950 | 42650 | 42650 | 42700 | 42600 | 19658 |
| 533 | 20250204 | 102700 | 218986507850 | 42650 | 42700 | 42700 | 42600 | 31107 |
| 534 | 20250204 | 102600 | 217659184450 | 42700 | 42650 | 42700 | 42650 | 23672 |
| 535 | 20250204 | 102500 | 216648445750 | 42700 | 42500 | 42700 | 42500 | 37681 |
| 536 | 20250204 | 102400 | 215042769950 | 42550 | 42450 | 42550 | 42400 | 12361 |
| 537 | 20250204 | 102300 | 214517645600 | 42400 | 42450 | 42550 | 42350 | 23786 |
| 538 | 20250204 | 102200 | 213508819700 | 42450 | 42500 | 42550 | 42300 | 47536 |
| 539 | 20250204 | 102100 | 211492673900 | 42550 | 42550 | 42600 | 42500 | 12746 |
| 540 | 20250204 | 102000 | 210950404350 | 42550 | 42550 | 42600 | 42500 | 23916 |
| 541 | 20250204 | 101900 | 209932697850 | 42600 | 42550 | 42600 | 42550 | 35476 |
| 542 | 20250204 | 101800 | 208421622200 | 42600 | 42450 | 42600 | 42400 | 29351 |
| 543 | 20250204 | 101700 | 207173704350 | 42450 | 42450 | 42500 | 42400 | 8337 |
| 544 | 20250204 | 101600 | 206819837100 | 42450 | 42400 | 42500 | 42350 | 18343 |
| 545 | 20250204 | 101500 | 206041148050 | 42400 | 42300 | 42400 | 42300 | 13983 |
| 546 | 20250204 | 101400 | 205448822700 | 42300 | 42300 | 42350 | 42250 | 8787 |
| 547 | 20250204 | 101300 | 205077120150 | 42350 | 42300 | 42350 | 42250 | 20378 |
| 548 | 20250204 | 101200 | 204215075600 | 42300 | 42400 | 42400 | 42300 | 19749 |
| 549 | 20250204 | 101100 | 203378440650 | 42400 | 42400 | 42450 | 42350 | 12508 |
| 550 | 20250204 | 101000 | 202848139000 | 42400 | 42550 | 42550 | 42350 | 45497 |
| 551 | 20250204 | 100900 | 200916070700 | 42500 | 42400 | 42550 | 42350 | 56435 |
| 552 | 20250204 | 100800 | 198519332900 | 42400 | 42250 | 42400 | 42250 | 36866 |
| 553 | 20250204 | 100700 | 196958770650 | 42250 | 42300 | 42350 | 42250 | 13165 |
| 554 | 20250204 | 100600 | 196401885600 | 42300 | 42350 | 42350 | 42300 | 17744 |
| 555 | 20250204 | 100500 | 195650985400 | 42350 | 42250 | 42350 | 42250 | 43684 |
| 556 | 20250204 | 100400 | 193804141550 | 42300 | 42300 | 42300 | 42250 | 12466 |
| 557 | 20250204 | 100300 | 193277008800 | 42300 | 42200 | 42350 | 42100 | 27245 |
| 558 | 20250204 | 100200 | 192126289300 | 42200 | 42150 | 42200 | 42050 | 17659 |
| 559 | 20250204 | 100100 | 191382238750 | 42150 | 42350 | 42400 | 42150 | 42055 |
| 560 | 20250204 | 100000 | 189604876050 | 42350 | 42200 | 42350 | 42200 | 53847 |
| 561 | 20250204 | 095900 | 187327165250 | 42200 | 42150 | 42200 | 42100 | 35758 |
| 562 | 20250204 | 095800 | 185818679400 | 42150 | 42100 | 42150 | 42100 | 23905 |
| 563 | 20250204 | 095700 | 184811633800 | 42100 | 42050 | 42100 | 42000 | 27491 |
| 564 | 20250204 | 095600 | 183655107550 | 42000 | 42000 | 42050 | 42000 | 14657 |
| 565 | 20250204 | 095500 | 183039290900 | 42000 | 41950 | 42050 | 41900 | 39659 |
| 566 | 20250204 | 095400 | 181373474500 | 41950 | 42000 | 42050 | 41900 | 43477 |
| 567 | 20250204 | 095300 | 179548333150 | 42000 | 41850 | 42000 | 41800 | 46967 |
| 568 | 20250204 | 095200 | 177579768850 | 41850 | 41650 | 41850 | 41600 | 42275 |
| 569 | 20250204 | 095100 | 175814364650 | 41650 | 41650 | 41700 | 41600 | 8207 |
| 570 | 20250204 | 095000 | 175472508600 | 41650 | 41600 | 41700 | 41550 | 21615 |
| 571 | 20250204 | 094900 | 174573332300 | 41600 | 41700 | 41700 | 41600 | 15342 |
| 572 | 20250204 | 094800 | 173934367250 | 41650 | 41600 | 41750 | 41550 | 20581 |
| 573 | 20250204 | 094700 | 173076772700 | 41550 | 41500 | 41700 | 41500 | 63684 |
| 574 | 20250204 | 094600 | 170431903550 | 41500 | 41600 | 41600 | 41500 | 42469 |
| 575 | 20250204 | 094500 | 168667075650 | 41600 | 41550 | 41700 | 41550 | 75390 |
| 576 | 20250204 | 094400 | 165529710250 | 41550 | 41800 | 41800 | 41550 | 71522 |
| 577 | 20250204 | 094300 | 162554358000 | 41750 | 41800 | 41850 | 41750 | 18018 |
| 578 | 20250204 | 094200 | 161801249650 | 41800 | 41650 | 41850 | 41550 | 82996 |
| 579 | 20250204 | 094100 | 158346932400 | 41700 | 41800 | 41850 | 41650 | 89217 |
| 580 | 20250204 | 094000 | 154621214250 | 41850 | 41900 | 41950 | 41800 | 33970 |
| 581 | 20250204 | 093900 | 153200049950 | 41900 | 42100 | 42100 | 41900 | 29613 |
| 582 | 20250204 | 093800 | 151956249000 | 42050 | 42250 | 42250 | 42050 | 21168 |
| 583 | 20250204 | 093700 | 151064113650 | 42250 | 42250 | 42250 | 42200 | 8251 |
| 584 | 20250204 | 093600 | 150715716650 | 42250 | 42200 | 42250 | 42150 | 19260 |
| 585 | 20250204 | 093500 | 149903004200 | 42200 | 42200 | 42300 | 42150 | 46591 |
| 586 | 20250204 | 093400 | 147936073950 | 42250 | 42200 | 42250 | 42150 | 17629 |
| 587 | 20250204 | 093300 | 147191805850 | 42200 | 42150 | 42200 | 42050 | 39568 |
| 588 | 20250204 | 093200 | 145523743550 | 42100 | 42000 | 42150 | 41950 | 31060 |
| 589 | 20250204 | 093100 | 144217223500 | 42000 | 41800 | 42000 | 41750 | 58122 |
| 590 | 20250204 | 093000 | 141784618400 | 41850 | 41850 | 41900 | 41700 | 71728 |
| 591 | 20250204 | 092900 | 138787433500 | 41800 | 41850 | 41850 | 41800 | 34406 |
| 592 | 20250204 | 092800 | 137348734100 | 41850 | 41850 | 41900 | 41800 | 65894 |
| 593 | 20250204 | 092700 | 134592855500 | 41850 | 41950 | 42000 | 41850 | 31755 |
| 594 | 20250204 | 092600 | 133262001800 | 41900 | 42050 | 42150 | 41900 | 37960 |
| 595 | 20250204 | 092500 | 131667549700 | 42050 | 42100 | 42200 | 42050 | 20303 |
| 596 | 20250204 | 092400 | 130813013900 | 42050 | 42250 | 42250 | 42050 | 28433 |
| 597 | 20250204 | 092300 | 129614351800 | 42250 | 42300 | 42350 | 42200 | 21854 |
| 598 | 20250204 | 092200 | 128690208600 | 42300 | 42150 | 42350 | 42100 | 26851 |
| 599 | 20250204 | 092100 | 127557696650 | 42150 | 42350 | 42400 | 42100 | 36879 |
| 600 | 20250204 | 092000 | 126002116250 | 42400 | 42200 | 42400 | 42150 | 35009 |
| 601 | 20250204 | 091900 | 124522713450 | 42200 | 42300 | 42300 | 42150 | 34578 |
| 602 | 20250204 | 091800 | 123062381250 | 42300 | 42050 | 42300 | 42000 | 36244 |
| 603 | 20250204 | 091700 | 121533115100 | 42100 | 41950 | 42100 | 41800 | 67323 |
| 604 | 20250204 | 091600 | 118711743050 | 42000 | 42000 | 42150 | 41900 | 52942 |
| 605 | 20250204 | 091500 | 116488313250 | 42000 | 41850 | 42050 | 41800 | 55661 |
| 606 | 20250204 | 091400 | 114153774900 | 41800 | 42100 | 42100 | 41800 | 80633 |
| 607 | 20250204 | 091300 | 110774471400 | 42100 | 42350 | 42400 | 42050 | 58745 |
| 608 | 20250204 | 091200 | 108296003750 | 42400 | 42500 | 42550 | 42300 | 78056 |
| 609 | 20250204 | 091100 | 104983634650 | 42500 | 42350 | 42500 | 42300 | 59102 |
| 610 | 20250204 | 091000 | 102476842200 | 42350 | 42350 | 42450 | 42300 | 49106 |
| 611 | 20250204 | 090900 | 100396130600 | 42350 | 42300 | 42450 | 42050 | 135910 |
| 612 | 20250204 | 090800 | 94654229250 | 42300 | 42100 | 42350 | 42050 | 73596 |
| 613 | 20250204 | 090700 | 91547152800 | 42100 | 41850 | 42100 | 41750 | 195983 |
| 614 | 20250204 | 090600 | 83344665300 | 41850 | 42000 | 42400 | 41850 | 179209 |
| 615 | 20250204 | 090500 | 75796811800 | 42000 | 42350 | 42350 | 41900 | 153576 |
| 616 | 20250204 | 090400 | 69328363600 | 42350 | 42450 | 42750 | 42050 | 213637 |
| 617 | 20250204 | 090300 | 60282919050 | 42400 | 42750 | 42800 | 42300 | 197657 |
| 618 | 20250204 | 090200 | 51871915300 | 42800 | 43000 | 43050 | 42750 | 214065 |
| 619 | 20250204 | 090100 | 42693452100 | 43000 | 42850 | 43150 | 42750 | 327290 |
| 620 | 20250204 | 090000 | 28635428800 | 42900 | 42600 | 42900 | 42350 | 670828 |