34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 193400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 4872 |
| 3 | 20250204 | 193300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20250204 | 193200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20250204 | 193100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20250204 | 193000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20250204 | 192900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20250204 | 192800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20250204 | 192700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20250204 | 192600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20250204 | 192500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20250204 | 192400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20250204 | 192300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20250204 | 192200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20250204 | 192100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20250204 | 192000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20250204 | 191900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20250204 | 191800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20250204 | 191700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20250204 | 191600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20250204 | 191500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20250204 | 191400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20250204 | 191300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20250204 | 191200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20250204 | 191100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20250204 | 191000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20250204 | 190900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20250204 | 190800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20250204 | 190700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20250204 | 190600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20250204 | 190500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20250204 | 190400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 4872 |
| 33 | 20250204 | 190300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20250204 | 190200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20250204 | 190100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20250204 | 190000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20250204 | 185900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20250204 | 185800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20250204 | 185700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20250204 | 185600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20250204 | 185500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20250204 | 185400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20250204 | 185300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20250204 | 185200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20250204 | 185100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20250204 | 185000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20250204 | 184900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20250204 | 184800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20250204 | 184700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20250204 | 184600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20250204 | 184500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20250204 | 184400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20250204 | 184300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20250204 | 184200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20250204 | 184100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20250204 | 184000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20250204 | 183900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20250204 | 183800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20250204 | 183700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20250204 | 183600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20250204 | 183500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20250204 | 183400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 4872 |
| 63 | 20250204 | 183300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20250204 | 183200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20250204 | 183100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20250204 | 183000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20250204 | 182900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20250204 | 182800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20250204 | 182700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20250204 | 182600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20250204 | 182500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20250204 | 182400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20250204 | 182300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20250204 | 182200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20250204 | 182100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20250204 | 182000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20250204 | 181900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20250204 | 181800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20250204 | 181700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20250204 | 181600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20250204 | 181500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20250204 | 181400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20250204 | 181300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20250204 | 181200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20250204 | 181100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20250204 | 181000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20250204 | 180900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20250204 | 180800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20250204 | 180700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20250204 | 180600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20250204 | 180500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20250204 | 180400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 4872 |
| 93 | 20250204 | 180300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20250204 | 180200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20250204 | 180100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20250204 | 180000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20250204 | 175900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20250204 | 175800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20250204 | 175700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20250204 | 175600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20250204 | 175500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20250204 | 175400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20250204 | 175300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20250204 | 175200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20250204 | 175100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20250204 | 175000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20250204 | 174900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20250204 | 174800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20250204 | 174700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20250204 | 174600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20250204 | 174500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20250204 | 174400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20250204 | 174300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20250204 | 174200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20250204 | 174100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20250204 | 174000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20250204 | 173900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20250204 | 173800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20250204 | 173700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20250204 | 173600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20250204 | 173500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20250204 | 173400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 4872 |
| 123 | 20250204 | 173300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20250204 | 173200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20250204 | 173100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20250204 | 173000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20250204 | 172900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20250204 | 172800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20250204 | 172700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20250204 | 172600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20250204 | 172500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20250204 | 172400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20250204 | 172300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20250204 | 172200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20250204 | 172100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20250204 | 172000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20250204 | 171900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20250204 | 171800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20250204 | 171700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20250204 | 171600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20250204 | 171500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20250204 | 171400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20250204 | 171300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20250204 | 171200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20250204 | 171100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20250204 | 171000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20250204 | 170900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20250204 | 170800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20250204 | 170700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20250204 | 170600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20250204 | 170500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20250204 | 170400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 4872 |
| 153 | 20250204 | 170300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20250204 | 170200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20250204 | 170100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20250204 | 170000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20250204 | 165900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20250204 | 165800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20250204 | 165700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20250204 | 165600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20250204 | 165500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20250204 | 165400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20250204 | 165300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20250204 | 165200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20250204 | 165100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20250204 | 165000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20250204 | 164900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20250204 | 164800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20250204 | 164700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20250204 | 164600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20250204 | 164500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20250204 | 164400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20250204 | 164300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20250204 | 164200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20250204 | 164100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20250204 | 164000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20250204 | 163900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20250204 | 163800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20250204 | 163700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20250204 | 163600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20250204 | 163500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20250204 | 163400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 4872 |
| 183 | 20250204 | 163300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 184 | 20250204 | 163200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 185 | 20250204 | 163100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 186 | 20250204 | 163000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 187 | 20250204 | 162900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 188 | 20250204 | 162800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 189 | 20250204 | 162700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 190 | 20250204 | 162600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 191 | 20250204 | 162500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 192 | 20250204 | 162400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 193 | 20250204 | 162300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 194 | 20250204 | 162200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 195 | 20250204 | 162100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 196 | 20250204 | 162000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 197 | 20250204 | 161900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 198 | 20250204 | 161800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 199 | 20250204 | 161700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 200 | 20250204 | 161600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 201 | 20250204 | 161500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 202 | 20250204 | 161400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 203 | 20250204 | 161300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 204 | 20250204 | 161200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 205 | 20250204 | 161100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 206 | 20250204 | 161000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 207 | 20250204 | 160900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 208 | 20250204 | 160800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 209 | 20250204 | 160700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 210 | 20250204 | 160600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 211 | 20250204 | 160500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 212 | 20250204 | 160400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 4872 |
| 213 | 20250204 | 160300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 214 | 20250204 | 160200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 215 | 20250204 | 160100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 216 | 20250204 | 160000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 217 | 20250204 | 155900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 218 | 20250204 | 155800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 219 | 20250204 | 155700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 220 | 20250204 | 155600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 221 | 20250204 | 155500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 222 | 20250204 | 155400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 223 | 20250204 | 155300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 224 | 20250204 | 155200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 225 | 20250204 | 155100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 226 | 20250204 | 155000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 227 | 20250204 | 154900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 228 | 20250204 | 154800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 229 | 20250204 | 154700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 230 | 20250204 | 154600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 231 | 20250204 | 154500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 232 | 20250204 | 154400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 233 | 20250204 | 154300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 234 | 20250204 | 154200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 235 | 20250204 | 154100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 236 | 20250204 | 154000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 237 | 20250204 | 153900 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 238 | 20250204 | 153800 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 239 | 20250204 | 153700 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 240 | 20250204 | 153600 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 241 | 20250204 | 153500 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 242 | 20250204 | 153400 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 4872 |
| 243 | 20250204 | 153300 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 244 | 20250204 | 153200 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 245 | 20250204 | 153100 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 246 | 20250204 | 153000 | 5861606600 | 73700 | 73700 | 73700 | 73700 | 4872 |
| 247 | 20250204 | 152900 | 5502540200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 248 | 20250204 | 152800 | 5502540200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 249 | 20250204 | 152700 | 5502540200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 250 | 20250204 | 152600 | 5502540200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 251 | 20250204 | 152500 | 5502540200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 252 | 20250204 | 152400 | 5502540200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 253 | 20250204 | 152300 | 5502540200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 254 | 20250204 | 152200 | 5502540200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 255 | 20250204 | 152100 | 5502540200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 256 | 20250204 | 152000 | 5502540200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 257 | 20250204 | 151900 | 5502540200 | 74000 | 74000 | 74000 | 73800 | 375 |
| 258 | 20250204 | 151800 | 5474850100 | 74000 | 74000 | 74000 | 73800 | 223 |
| 259 | 20250204 | 151700 | 5458360000 | 74000 | 74000 | 74000 | 73900 | 164 |
| 260 | 20250204 | 151600 | 5446227900 | 73900 | 74000 | 74100 | 73900 | 385 |
| 261 | 20250204 | 151500 | 5417745400 | 74000 | 73900 | 74000 | 73900 | 167 |
| 262 | 20250204 | 151400 | 5405400400 | 74000 | 73900 | 74000 | 73800 | 796 |
| 263 | 20250204 | 151300 | 5346576500 | 73800 | 73900 | 73900 | 73800 | 751 |
| 264 | 20250204 | 151200 | 5291144200 | 73800 | 73900 | 73900 | 73800 | 1039 |
| 265 | 20250204 | 151100 | 5214396900 | 73900 | 74000 | 74000 | 73900 | 323 |
| 266 | 20250204 | 151000 | 5190519100 | 74000 | 74000 | 74000 | 73900 | 129 |
| 267 | 20250204 | 150900 | 5180973300 | 73900 | 73900 | 74000 | 73900 | 179 |
| 268 | 20250204 | 150800 | 5167744500 | 73900 | 74100 | 74100 | 73900 | 962 |
| 269 | 20250204 | 150700 | 5096554500 | 74100 | 74100 | 74100 | 74000 | 24 |
| 270 | 20250204 | 150600 | 5094777100 | 74100 | 74100 | 74100 | 74000 | 109 |
| 271 | 20250204 | 150500 | 5086705600 | 74100 | 74100 | 74100 | 74000 | 154 |
| 272 | 20250204 | 150400 | 5075295100 | 74100 | 74100 | 74100 | 74000 | 45 |
| 273 | 20250204 | 150300 | 5071961700 | 74100 | 74000 | 74100 | 74000 | 1127 |
| 274 | 20250204 | 150200 | 4988514400 | 74100 | 74100 | 74100 | 74000 | 298 |
| 275 | 20250204 | 150100 | 4966441600 | 74000 | 74100 | 74100 | 74000 | 46 |
| 276 | 20250204 | 150000 | 4963033800 | 74100 | 74000 | 74200 | 74000 | 244 |
| 277 | 20250204 | 145900 | 4944954700 | 74000 | 74100 | 74100 | 74000 | 1011 |
| 278 | 20250204 | 145800 | 4870081800 | 74100 | 74100 | 74200 | 74100 | 15 |
| 279 | 20250204 | 145700 | 4868970200 | 74100 | 74200 | 74200 | 74100 | 90 |
| 280 | 20250204 | 145600 | 4862298700 | 74200 | 74200 | 74200 | 74200 | 26 |
| 281 | 20250204 | 145500 | 4860369500 | 74200 | 74200 | 74200 | 74200 | 66 |
| 282 | 20250204 | 145400 | 4855472300 | 74200 | 74200 | 74200 | 74200 | 4 |
| 283 | 20250204 | 145300 | 4855175500 | 74100 | 74200 | 74200 | 74100 | 148 |
| 284 | 20250204 | 145200 | 4844194000 | 74100 | 74300 | 74300 | 74100 | 457 |
| 285 | 20250204 | 145100 | 4810306000 | 74300 | 74300 | 74400 | 74300 | 52 |
| 286 | 20250204 | 145000 | 4806440300 | 74300 | 74400 | 74400 | 74300 | 2 |
| 287 | 20250204 | 144900 | 4806291600 | 74200 | 74300 | 74400 | 74100 | 564 |
| 288 | 20250204 | 144800 | 4764385800 | 74200 | 74200 | 74200 | 74200 | 10 |
| 289 | 20250204 | 144700 | 4763643800 | 74400 | 74300 | 74400 | 74200 | 331 |
| 290 | 20250204 | 144600 | 4739064800 | 74300 | 74400 | 74400 | 74300 | 5 |
| 291 | 20250204 | 144500 | 4738693100 | 74400 | 74400 | 74400 | 74400 | 75 |
| 292 | 20250204 | 144400 | 4733113100 | 74300 | 74400 | 74400 | 74300 | 109 |
| 293 | 20250204 | 144300 | 4725005000 | 74500 | 74500 | 74500 | 74400 | 135 |
| 294 | 20250204 | 144200 | 4714959000 | 74500 | 74300 | 74600 | 74300 | 1100 |
| 295 | 20250204 | 144100 | 4633165800 | 74200 | 74200 | 74200 | 74200 | 50 |
| 296 | 20250204 | 144000 | 4629455800 | 74300 | 74300 | 74300 | 74200 | 364 |
| 297 | 20250204 | 143900 | 4602441200 | 74300 | 74300 | 74300 | 74200 | 286 |
| 298 | 20250204 | 143800 | 4581191600 | 74300 | 74300 | 74300 | 74300 | 216 |
| 299 | 20250204 | 143700 | 4565142800 | 74300 | 74300 | 74300 | 74300 | 6 |
| 300 | 20250204 | 143600 | 4564697000 | 74300 | 74300 | 74300 | 74200 | 65 |
| 301 | 20250204 | 143500 | 4559869500 | 74300 | 74100 | 74300 | 74100 | 96 |
| 302 | 20250204 | 143400 | 4552755500 | 74100 | 74200 | 74200 | 74000 | 214 |
| 303 | 20250204 | 143300 | 4536900300 | 74200 | 74100 | 74200 | 74000 | 860 |
| 304 | 20250204 | 143200 | 4473128300 | 74000 | 74100 | 74100 | 74000 | 211 |
| 305 | 20250204 | 143100 | 4457494000 | 74100 | 74100 | 74200 | 74100 | 62 |
| 306 | 20250204 | 143000 | 4452898400 | 74200 | 74100 | 74200 | 74100 | 38 |
| 307 | 20250204 | 142900 | 4450079100 | 74100 | 74200 | 74200 | 74100 | 79 |
| 308 | 20250204 | 142800 | 4444225000 | 74200 | 74200 | 74200 | 74200 | 38 |
| 309 | 20250204 | 142700 | 4441405400 | 74200 | 74100 | 74200 | 74100 | 80 |
| 310 | 20250204 | 142600 | 4435477100 | 74000 | 73900 | 74100 | 73900 | 328 |
| 311 | 20250204 | 142500 | 4411215500 | 73900 | 73900 | 74000 | 73800 | 189 |
| 312 | 20250204 | 142400 | 4397247500 | 74000 | 73900 | 74000 | 73700 | 1812 |
| 313 | 20250204 | 142300 | 4263513000 | 73900 | 74200 | 74300 | 73900 | 1983 |
| 314 | 20250204 | 142200 | 4116597900 | 74300 | 74300 | 74400 | 74200 | 282 |
| 315 | 20250204 | 142100 | 4095648700 | 74300 | 74300 | 74300 | 74300 | 19 |
| 316 | 20250204 | 142000 | 4094237000 | 74300 | 74300 | 74400 | 74300 | 25 |
| 317 | 20250204 | 141900 | 4092378300 | 74300 | 74300 | 74300 | 74300 | 7 |
| 318 | 20250204 | 141800 | 4091858200 | 74300 | 74300 | 74400 | 74200 | 661 |
| 319 | 20250204 | 141700 | 4042745600 | 74300 | 74300 | 74300 | 74200 | 83 |
| 320 | 20250204 | 141600 | 4036585900 | 74300 | 74300 | 74300 | 74300 | 3 |
| 321 | 20250204 | 141500 | 4036363000 | 74300 | 74300 | 74300 | 74200 | 110 |
| 322 | 20250204 | 141400 | 4028190100 | 74300 | 74400 | 74400 | 74300 | 102 |
| 323 | 20250204 | 141300 | 4020602300 | 74300 | 74300 | 74300 | 74300 | 10 |
| 324 | 20250204 | 141200 | 4019859300 | 74300 | 74300 | 74300 | 74200 | 197 |
| 325 | 20250204 | 141100 | 4005230100 | 74400 | 74400 | 74400 | 74400 | 122 |
| 326 | 20250204 | 141000 | 3996153300 | 74400 | 74400 | 74400 | 74400 | 10 |
| 327 | 20250204 | 140900 | 3995409300 | 74300 | 74300 | 74400 | 74200 | 482 |
| 328 | 20250204 | 140800 | 3959593400 | 74400 | 74400 | 74400 | 74300 | 100 |
| 329 | 20250204 | 140700 | 3952161100 | 74400 | 74600 | 74600 | 74300 | 2605 |
| 330 | 20250204 | 140600 | 3758087900 | 74600 | 74700 | 74700 | 74600 | 794 |
| 331 | 20250204 | 140500 | 3698818100 | 74700 | 74700 | 74700 | 74700 | 22 |
| 332 | 20250204 | 140400 | 3697174700 | 74700 | 74700 | 74700 | 74700 | 434 |
| 333 | 20250204 | 140300 | 3664754900 | 74800 | 74700 | 74800 | 74700 | 145 |
| 334 | 20250204 | 140200 | 3653919100 | 74800 | 74800 | 74800 | 74800 | 0 |
| 335 | 20250204 | 140100 | 3653919100 | 74800 | 74800 | 74800 | 74800 | 2 |
| 336 | 20250204 | 140000 | 3653769500 | 74800 | 74700 | 74800 | 74700 | 5 |
| 337 | 20250204 | 135900 | 3653395900 | 74800 | 74700 | 74800 | 74700 | 10 |
| 338 | 20250204 | 135800 | 3652648500 | 74800 | 74800 | 74800 | 74800 | 69 |
| 339 | 20250204 | 135700 | 3647487300 | 74700 | 74700 | 74800 | 74700 | 21 |
| 340 | 20250204 | 135600 | 3645918400 | 74700 | 74700 | 74700 | 74700 | 2 |
| 341 | 20250204 | 135500 | 3645769000 | 74800 | 74800 | 74900 | 74800 | 152 |
| 342 | 20250204 | 135400 | 3634399300 | 74800 | 74800 | 74900 | 74800 | 25 |
| 343 | 20250204 | 135300 | 3632529200 | 74800 | 74800 | 74900 | 74800 | 112 |
| 344 | 20250204 | 135200 | 3624151500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 345 | 20250204 | 135100 | 3624151500 | 74800 | 74800 | 74800 | 74800 | 30 |
| 346 | 20250204 | 135000 | 3621907500 | 74800 | 74900 | 74900 | 74800 | 20 |
| 347 | 20250204 | 134900 | 3620410000 | 74900 | 75000 | 75000 | 74900 | 7 |
| 348 | 20250204 | 134800 | 3619885600 | 75000 | 75000 | 75000 | 74700 | 165 |
| 349 | 20250204 | 134700 | 3607549000 | 74700 | 74800 | 74800 | 74700 | 282 |
| 350 | 20250204 | 134600 | 3586457200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 351 | 20250204 | 134500 | 3586457200 | 74800 | 74900 | 74900 | 74800 | 135 |
| 352 | 20250204 | 134400 | 3576352000 | 75000 | 75000 | 75000 | 75000 | 40 |
| 353 | 20250204 | 134300 | 3573352000 | 75000 | 75000 | 75000 | 75000 | 3 |
| 354 | 20250204 | 134200 | 3573127000 | 75000 | 75100 | 75100 | 75000 | 68 |
| 355 | 20250204 | 134100 | 3568026900 | 75100 | 75000 | 75100 | 75000 | 48 |
| 356 | 20250204 | 134000 | 3564426700 | 75000 | 74900 | 75000 | 74900 | 179 |
| 357 | 20250204 | 133900 | 3551019500 | 74800 | 74800 | 74800 | 74800 | 15 |
| 358 | 20250204 | 133800 | 3549897500 | 74900 | 74900 | 74900 | 74800 | 16 |
| 359 | 20250204 | 133700 | 3548700500 | 74900 | 74900 | 74900 | 74900 | 1 |
| 360 | 20250204 | 133600 | 3548625600 | 74800 | 74700 | 74800 | 74700 | 262 |
| 361 | 20250204 | 133500 | 3529031000 | 74700 | 74900 | 74900 | 74700 | 553 |
| 362 | 20250204 | 133400 | 3487622600 | 74900 | 75000 | 75000 | 74900 | 261 |
| 363 | 20250204 | 133300 | 3468048100 | 75000 | 75000 | 75000 | 75000 | 31 |
| 364 | 20250204 | 133200 | 3465723100 | 75000 | 75000 | 75000 | 75000 | 0 |
| 365 | 20250204 | 133100 | 3465723100 | 75000 | 75000 | 75000 | 75000 | 45 |
| 366 | 20250204 | 133000 | 3462348100 | 75000 | 75200 | 75200 | 75000 | 108 |
| 367 | 20250204 | 132900 | 3454237100 | 75100 | 75100 | 75100 | 75100 | 43 |
| 368 | 20250204 | 132800 | 3451007800 | 75200 | 75100 | 75200 | 75100 | 36 |
| 369 | 20250204 | 132700 | 3448303600 | 75100 | 75200 | 75200 | 75100 | 71 |
| 370 | 20250204 | 132600 | 3442970900 | 75100 | 75100 | 75100 | 75100 | 0 |
| 371 | 20250204 | 132500 | 3442970900 | 75100 | 75100 | 75100 | 75000 | 228 |
| 372 | 20250204 | 132400 | 3425858100 | 75000 | 75000 | 75100 | 75000 | 229 |
| 373 | 20250204 | 132300 | 3408683000 | 75000 | 75100 | 75200 | 75000 | 348 |
| 374 | 20250204 | 132200 | 3382549000 | 75100 | 75300 | 75300 | 75100 | 338 |
| 375 | 20250204 | 132100 | 3357104000 | 75400 | 75400 | 75400 | 75400 | 3 |
| 376 | 20250204 | 132000 | 3356877800 | 75300 | 75400 | 75400 | 75300 | 59 |
| 377 | 20250204 | 131900 | 3352434800 | 75400 | 75400 | 75500 | 75300 | 125 |
| 378 | 20250204 | 131800 | 3343009800 | 75400 | 75400 | 75400 | 75300 | 86 |
| 379 | 20250204 | 131700 | 3336527500 | 75400 | 75100 | 75400 | 75100 | 494 |
| 380 | 20250204 | 131600 | 3299397700 | 75000 | 75000 | 75100 | 75000 | 59 |
| 381 | 20250204 | 131500 | 3294967100 | 75000 | 75000 | 75000 | 75000 | 1 |
| 382 | 20250204 | 131400 | 3294892100 | 75100 | 75000 | 75100 | 75000 | 231 |
| 383 | 20250204 | 131300 | 3277544100 | 75100 | 75100 | 75100 | 75100 | 5 |
| 384 | 20250204 | 131200 | 3277168600 | 75100 | 75200 | 75200 | 75100 | 54 |
| 385 | 20250204 | 131100 | 3273110100 | 75000 | 75000 | 75100 | 75000 | 418 |
| 386 | 20250204 | 131000 | 3241720200 | 75000 | 75000 | 75000 | 75000 | 34 |
| 387 | 20250204 | 130900 | 3239170200 | 74900 | 75000 | 75000 | 74900 | 108 |
| 388 | 20250204 | 130800 | 3231070600 | 75000 | 74900 | 75000 | 74900 | 6 |
| 389 | 20250204 | 130700 | 3230620900 | 75000 | 75000 | 75000 | 75000 | 55 |
| 390 | 20250204 | 130600 | 3226495900 | 75000 | 75000 | 75100 | 75000 | 56 |
| 391 | 20250204 | 130500 | 3222295800 | 75100 | 75100 | 75100 | 75100 | 1 |
| 392 | 20250204 | 130400 | 3222220700 | 75100 | 75100 | 75100 | 75000 | 4 |
| 393 | 20250204 | 130300 | 3221920400 | 75100 | 75100 | 75100 | 75100 | 67 |
| 394 | 20250204 | 130200 | 3216888700 | 75100 | 75000 | 75100 | 75000 | 244 |
| 395 | 20250204 | 130100 | 3198580200 | 75000 | 75000 | 75000 | 74900 | 8 |
| 396 | 20250204 | 130000 | 3197980500 | 75000 | 75000 | 75000 | 75000 | 3 |
| 397 | 20250204 | 125900 | 3197755500 | 74900 | 74900 | 75000 | 74900 | 103 |
| 398 | 20250204 | 125800 | 3190040700 | 75000 | 75000 | 75000 | 75000 | 11 |
| 399 | 20250204 | 125700 | 3189215700 | 74900 | 74900 | 75000 | 74900 | 197 |
| 400 | 20250204 | 125600 | 3174460300 | 74900 | 74900 | 74900 | 74900 | 14 |
| 401 | 20250204 | 125500 | 3173411700 | 74800 | 74800 | 74900 | 74800 | 106 |
| 402 | 20250204 | 125400 | 3165482700 | 74800 | 74900 | 74900 | 74800 | 53 |
| 403 | 20250204 | 125300 | 3161518100 | 74800 | 74800 | 74800 | 74800 | 2 |
| 404 | 20250204 | 125200 | 3161368500 | 74800 | 74900 | 74900 | 74800 | 254 |
| 405 | 20250204 | 125100 | 3142353700 | 74900 | 74900 | 74900 | 74900 | 1 |
| 406 | 20250204 | 125000 | 3142278800 | 74900 | 74800 | 74900 | 74800 | 384 |
| 407 | 20250204 | 124900 | 3113555500 | 74800 | 74700 | 74800 | 74700 | 15 |
| 408 | 20250204 | 124800 | 3112434800 | 74700 | 74700 | 74700 | 74700 | 0 |
| 409 | 20250204 | 124700 | 3112434800 | 74700 | 74700 | 74700 | 74700 | 1 |
| 410 | 20250204 | 124600 | 3112360100 | 74700 | 74700 | 74700 | 74700 | 5 |
| 411 | 20250204 | 124500 | 3111986600 | 74700 | 74600 | 74800 | 74600 | 115 |
| 412 | 20250204 | 124400 | 3103407200 | 74600 | 74600 | 74700 | 74600 | 329 |
| 413 | 20250204 | 124300 | 3078833100 | 74600 | 74600 | 74600 | 74600 | 52 |
| 414 | 20250204 | 124200 | 3074953900 | 74600 | 74500 | 74600 | 74500 | 65 |
| 415 | 20250204 | 124100 | 3070110000 | 74600 | 74600 | 74600 | 74500 | 136 |
| 416 | 20250204 | 124000 | 3059969700 | 74600 | 74600 | 74800 | 74500 | 237 |
| 417 | 20250204 | 123900 | 3042294900 | 74600 | 74700 | 74800 | 74500 | 522 |
| 418 | 20250204 | 123800 | 3003365800 | 74800 | 74800 | 74800 | 74800 | 0 |
| 419 | 20250204 | 123700 | 3003365800 | 74800 | 74700 | 74800 | 74700 | 30 |
| 420 | 20250204 | 123600 | 3001124700 | 74700 | 74600 | 74700 | 74600 | 44 |
| 421 | 20250204 | 123500 | 2997841900 | 74600 | 74700 | 74800 | 74600 | 723 |
| 422 | 20250204 | 123400 | 2943901900 | 74800 | 74700 | 74800 | 74700 | 30 |
| 423 | 20250204 | 123300 | 2941660700 | 74700 | 74800 | 74800 | 74700 | 136 |
| 424 | 20250204 | 123200 | 2931488200 | 74700 | 74800 | 74800 | 74700 | 32 |
| 425 | 20250204 | 123100 | 2929097700 | 74800 | 74700 | 74800 | 74700 | 9 |
| 426 | 20250204 | 123000 | 2928425300 | 74700 | 74700 | 74700 | 74700 | 30 |
| 427 | 20250204 | 122900 | 2926184300 | 74800 | 74800 | 74800 | 74800 | 11 |
| 428 | 20250204 | 122800 | 2925361500 | 74800 | 74800 | 74800 | 74800 | 1 |
| 429 | 20250204 | 122700 | 2925286700 | 74700 | 74700 | 74700 | 74700 | 33 |
| 430 | 20250204 | 122600 | 2922821600 | 74800 | 74700 | 74800 | 74700 | 20 |
| 431 | 20250204 | 122500 | 2921326600 | 74700 | 74700 | 74800 | 74700 | 62 |
| 432 | 20250204 | 122400 | 2916694100 | 74700 | 74600 | 74700 | 74600 | 78 |
| 433 | 20250204 | 122300 | 2910867800 | 74600 | 74600 | 74600 | 74600 | 7 |
| 434 | 20250204 | 122200 | 2910345600 | 74600 | 74600 | 74600 | 74600 | 3 |
| 435 | 20250204 | 122100 | 2910121800 | 74600 | 74600 | 74700 | 74600 | 6 |
| 436 | 20250204 | 122000 | 2909674100 | 74700 | 74700 | 74700 | 74700 | 22 |
| 437 | 20250204 | 121900 | 2908030700 | 74700 | 74600 | 74700 | 74600 | 12 |
| 438 | 20250204 | 121800 | 2907134400 | 74600 | 74600 | 74700 | 74500 | 374 |
| 439 | 20250204 | 121700 | 2879234000 | 74600 | 74600 | 74600 | 74500 | 112 |
| 440 | 20250204 | 121600 | 2870888100 | 74500 | 74500 | 74500 | 74500 | 564 |
| 441 | 20250204 | 121500 | 2828870100 | 74600 | 74600 | 74600 | 74600 | 58 |
| 442 | 20250204 | 121400 | 2824543300 | 74600 | 74500 | 74600 | 74500 | 28 |
| 443 | 20250204 | 121300 | 2822455900 | 74500 | 74600 | 74600 | 74500 | 299 |
| 444 | 20250204 | 121200 | 2800175200 | 74600 | 74600 | 74600 | 74600 | 24 |
| 445 | 20250204 | 121100 | 2798384800 | 74600 | 74500 | 74600 | 74500 | 31 |
| 446 | 20250204 | 121000 | 2796073500 | 74600 | 74500 | 74600 | 74500 | 124 |
| 447 | 20250204 | 120900 | 2786830000 | 74500 | 74700 | 74800 | 74500 | 1943 |
| 448 | 20250204 | 120800 | 2641847200 | 74700 | 74700 | 74700 | 74700 | 15 |
| 449 | 20250204 | 120700 | 2640726700 | 74700 | 74700 | 74700 | 74700 | 38 |
| 450 | 20250204 | 120600 | 2637888100 | 74700 | 74700 | 74700 | 74700 | 60 |
| 451 | 20250204 | 120500 | 2633406100 | 74700 | 74700 | 74700 | 74700 | 1 |
| 452 | 20250204 | 120400 | 2633331400 | 74700 | 74800 | 74800 | 74700 | 174 |
| 453 | 20250204 | 120300 | 2620328100 | 74800 | 74800 | 74800 | 74800 | 28 |
| 454 | 20250204 | 120200 | 2618233700 | 74900 | 74900 | 74900 | 74900 | 1 |
| 455 | 20250204 | 120100 | 2618158800 | 74800 | 74800 | 74800 | 74800 | 62 |
| 456 | 20250204 | 120000 | 2613521200 | 74800 | 74900 | 74900 | 74800 | 50 |
| 457 | 20250204 | 115900 | 2609779200 | 74800 | 74800 | 74900 | 74800 | 116 |
| 458 | 20250204 | 115800 | 2601101100 | 74800 | 74900 | 74900 | 74800 | 57 |
| 459 | 20250204 | 115700 | 2596837000 | 74800 | 74800 | 74800 | 74800 | 3 |
| 460 | 20250204 | 115600 | 2596612600 | 74800 | 74800 | 74800 | 74700 | 319 |
| 461 | 20250204 | 115500 | 2572764800 | 74800 | 74700 | 74800 | 74700 | 52 |
| 462 | 20250204 | 115400 | 2568875400 | 74800 | 74700 | 74800 | 74700 | 164 |
| 463 | 20250204 | 115300 | 2556622600 | 74700 | 74800 | 74800 | 74700 | 478 |
| 464 | 20250204 | 115200 | 2520870400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 465 | 20250204 | 115100 | 2520870400 | 74800 | 74900 | 74900 | 74800 | 228 |
| 466 | 20250204 | 115000 | 2503794100 | 74900 | 74900 | 74900 | 74900 | 25 |
| 467 | 20250204 | 114900 | 2501921600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 468 | 20250204 | 114800 | 2501921600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 469 | 20250204 | 114700 | 2501921600 | 74900 | 75000 | 75000 | 74900 | 2 |
| 470 | 20250204 | 114600 | 2501771700 | 75000 | 75000 | 75000 | 74900 | 59 |
| 471 | 20250204 | 114500 | 2497347500 | 75000 | 75000 | 75100 | 74900 | 384 |
| 472 | 20250204 | 114400 | 2468541100 | 75000 | 75000 | 75000 | 75000 | 481 |
| 473 | 20250204 | 114300 | 2432466100 | 75000 | 75000 | 75000 | 75000 | 3 |
| 474 | 20250204 | 114200 | 2432241100 | 75000 | 75000 | 75000 | 74900 | 16 |
| 475 | 20250204 | 114100 | 2431041900 | 75000 | 75000 | 75000 | 75000 | 1 |
| 476 | 20250204 | 114000 | 2430966900 | 75000 | 75100 | 75100 | 75000 | 521 |
| 477 | 20250204 | 113900 | 2391881600 | 75100 | 75100 | 75100 | 75100 | 0 |
| 478 | 20250204 | 113800 | 2391881600 | 75100 | 75100 | 75100 | 75100 | 3 |
| 479 | 20250204 | 113700 | 2391656300 | 75100 | 75100 | 75100 | 75100 | 40 |
| 480 | 20250204 | 113600 | 2388652300 | 75100 | 75100 | 75100 | 75100 | 7 |
| 481 | 20250204 | 113500 | 2388126600 | 75100 | 75100 | 75100 | 75100 | 2 |
| 482 | 20250204 | 113400 | 2387976400 | 75100 | 75000 | 75100 | 75000 | 65 |
| 483 | 20250204 | 113300 | 2383101300 | 75100 | 75100 | 75100 | 75100 | 46 |
| 484 | 20250204 | 113200 | 2379646700 | 75100 | 75000 | 75100 | 74900 | 185 |
| 485 | 20250204 | 113100 | 2365771800 | 75000 | 74900 | 75000 | 74900 | 41 |
| 486 | 20250204 | 113000 | 2362697000 | 74900 | 75000 | 75000 | 74900 | 76 |
| 487 | 20250204 | 112900 | 2356999500 | 74900 | 74900 | 74900 | 74900 | 7 |
| 488 | 20250204 | 112800 | 2356475200 | 74900 | 74900 | 74900 | 74900 | 0 |
| 489 | 20250204 | 112700 | 2356475200 | 74900 | 74900 | 74900 | 74900 | 49 |
| 490 | 20250204 | 112600 | 2352805100 | 75000 | 75000 | 75000 | 75000 | 5 |
| 491 | 20250204 | 112500 | 2352430100 | 75000 | 75000 | 75000 | 75000 | 0 |
| 492 | 20250204 | 112400 | 2352430100 | 75000 | 75000 | 75000 | 75000 | 2 |
| 493 | 20250204 | 112300 | 2352280100 | 74900 | 74900 | 75000 | 74900 | 186 |
| 494 | 20250204 | 112200 | 2338348600 | 74900 | 74900 | 74900 | 74900 | 2 |
| 495 | 20250204 | 112100 | 2338198800 | 74900 | 74900 | 74900 | 74900 | 11 |
| 496 | 20250204 | 112000 | 2337374900 | 74800 | 74800 | 74800 | 74800 | 7 |
| 497 | 20250204 | 111900 | 2336851300 | 74800 | 74800 | 74800 | 74800 | 162 |
| 498 | 20250204 | 111800 | 2324733700 | 74700 | 74700 | 74700 | 74700 | 151 |
| 499 | 20250204 | 111700 | 2313454000 | 74800 | 74700 | 74800 | 74700 | 80 |
| 500 | 20250204 | 111600 | 2307477300 | 74700 | 74800 | 74800 | 74700 | 24 |
| 501 | 20250204 | 111500 | 2305683100 | 74700 | 74700 | 74700 | 74700 | 58 |
| 502 | 20250204 | 111400 | 2301350500 | 74700 | 74800 | 74800 | 74700 | 38 |
| 503 | 20250204 | 111300 | 2298511200 | 74800 | 74700 | 74800 | 74700 | 194 |
| 504 | 20250204 | 111200 | 2284006000 | 74700 | 74700 | 74700 | 74700 | 209 |
| 505 | 20250204 | 111100 | 2268393700 | 74700 | 74800 | 74800 | 74700 | 9 |
| 506 | 20250204 | 111000 | 2267721300 | 74700 | 74800 | 74800 | 74700 | 147 |
| 507 | 20250204 | 110900 | 2256738300 | 74800 | 74800 | 74800 | 74700 | 583 |
| 508 | 20250204 | 110800 | 2213130400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 509 | 20250204 | 110700 | 2213130400 | 74800 | 74900 | 74900 | 74800 | 83 |
| 510 | 20250204 | 110600 | 2206920400 | 74800 | 74800 | 74800 | 74800 | 45 |
| 511 | 20250204 | 110500 | 2203554400 | 74800 | 74800 | 74900 | 74800 | 187 |
| 512 | 20250204 | 110400 | 2189566500 | 74800 | 74800 | 74800 | 74800 | 204 |
| 513 | 20250204 | 110300 | 2174307300 | 74900 | 74900 | 75000 | 74800 | 1714 |
| 514 | 20250204 | 110200 | 2045997200 | 74900 | 74900 | 74900 | 74900 | 0 |
| 515 | 20250204 | 110100 | 2045997200 | 74900 | 75000 | 75000 | 74900 | 285 |
| 516 | 20250204 | 110000 | 2024625800 | 75000 | 75100 | 75100 | 75000 | 172 |
| 517 | 20250204 | 105900 | 2011725700 | 75000 | 75100 | 75100 | 75000 | 45 |
| 518 | 20250204 | 105800 | 2008350600 | 75000 | 75100 | 75100 | 75000 | 3 |
| 519 | 20250204 | 105700 | 2008125500 | 75100 | 75100 | 75100 | 75100 | 6 |
| 520 | 20250204 | 105600 | 2007674900 | 75100 | 75000 | 75100 | 75000 | 30 |
| 521 | 20250204 | 105500 | 2005424800 | 75100 | 75000 | 75100 | 75000 | 18 |
| 522 | 20250204 | 105400 | 2004074700 | 75100 | 75100 | 75100 | 75100 | 3 |
| 523 | 20250204 | 105300 | 2003849400 | 75100 | 75100 | 75100 | 75100 | 0 |
| 524 | 20250204 | 105200 | 2003849400 | 75100 | 75000 | 75100 | 75000 | 182 |
| 525 | 20250204 | 105100 | 1990187800 | 75000 | 74900 | 75000 | 74900 | 38 |
| 526 | 20250204 | 105000 | 1987338500 | 74900 | 74900 | 75000 | 74900 | 388 |
| 527 | 20250204 | 104900 | 1958241400 | 75000 | 75000 | 75000 | 74900 | 4 |
| 528 | 20250204 | 104800 | 1957941500 | 74900 | 74900 | 74900 | 74900 | 9 |
| 529 | 20250204 | 104700 | 1957267400 | 74900 | 74900 | 75000 | 74900 | 179 |
| 530 | 20250204 | 104600 | 1943858300 | 74900 | 74900 | 74900 | 74900 | 31 |
| 531 | 20250204 | 104500 | 1941536400 | 75000 | 74900 | 75000 | 74900 | 11 |
| 532 | 20250204 | 104400 | 1940712400 | 74900 | 74900 | 75000 | 74900 | 38 |
| 533 | 20250204 | 104300 | 1937866100 | 75000 | 75000 | 75000 | 74900 | 32 |
| 534 | 20250204 | 104200 | 1935469100 | 75000 | 75000 | 75000 | 74900 | 13 |
| 535 | 20250204 | 104100 | 1934494900 | 74900 | 75000 | 75000 | 74900 | 62 |
| 536 | 20250204 | 104000 | 1929850900 | 74900 | 75000 | 75000 | 74900 | 38 |
| 537 | 20250204 | 103900 | 1927001000 | 74900 | 75100 | 75100 | 74900 | 20 |
| 538 | 20250204 | 103800 | 1925500000 | 75100 | 75100 | 75100 | 75100 | 3 |
| 539 | 20250204 | 103700 | 1925274700 | 74900 | 75000 | 75100 | 74900 | 896 |
| 540 | 20250204 | 103600 | 1858086200 | 74900 | 75100 | 75100 | 74900 | 691 |
| 541 | 20250204 | 103500 | 1806232500 | 75200 | 75200 | 75200 | 75200 | 3 |
| 542 | 20250204 | 103400 | 1806006900 | 75200 | 75100 | 75200 | 75100 | 35 |
| 543 | 20250204 | 103300 | 1803378100 | 75100 | 75100 | 75100 | 75100 | 3 |
| 544 | 20250204 | 103200 | 1803152800 | 75100 | 75100 | 75100 | 75100 | 29 |
| 545 | 20250204 | 103100 | 1800974900 | 75200 | 75100 | 75200 | 75100 | 9 |
| 546 | 20250204 | 103000 | 1800298800 | 75100 | 75100 | 75100 | 75100 | 0 |
| 547 | 20250204 | 102900 | 1800298800 | 75100 | 75100 | 75100 | 75100 | 44 |
| 548 | 20250204 | 102800 | 1796994400 | 75100 | 75200 | 75200 | 75100 | 85 |
| 549 | 20250204 | 102700 | 1790609400 | 75100 | 75100 | 75200 | 75100 | 85 |
| 550 | 20250204 | 102600 | 1784225800 | 75200 | 75300 | 75300 | 75200 | 83 |
| 551 | 20250204 | 102500 | 1777983900 | 75300 | 75300 | 75300 | 75200 | 52 |
| 552 | 20250204 | 102400 | 1774068600 | 75300 | 75200 | 75300 | 75200 | 175 |
| 553 | 20250204 | 102300 | 1760907500 | 75200 | 75200 | 75200 | 75200 | 1 |
| 554 | 20250204 | 102200 | 1760832300 | 75200 | 75200 | 75200 | 75200 | 249 |
| 555 | 20250204 | 102100 | 1742107500 | 75000 | 75100 | 75100 | 75000 | 523 |
| 556 | 20250204 | 102000 | 1702830400 | 75100 | 75000 | 75100 | 75000 | 95 |
| 557 | 20250204 | 101900 | 1695704100 | 75100 | 75000 | 75100 | 75000 | 34 |
| 558 | 20250204 | 101800 | 1693153900 | 75000 | 75000 | 75000 | 75000 | 89 |
| 559 | 20250204 | 101700 | 1686478900 | 75000 | 75100 | 75100 | 75000 | 67 |
| 560 | 20250204 | 101600 | 1681453800 | 75100 | 75100 | 75100 | 75000 | 17 |
| 561 | 20250204 | 101500 | 1680177600 | 75000 | 74900 | 75100 | 74900 | 8 |
| 562 | 20250204 | 101400 | 1679577900 | 74900 | 75000 | 75100 | 74900 | 320 |
| 563 | 20250204 | 101300 | 1655578000 | 75000 | 75000 | 75100 | 75000 | 53 |
| 564 | 20250204 | 101200 | 1651598700 | 75000 | 75000 | 75100 | 75000 | 8 |
| 565 | 20250204 | 101100 | 1650998200 | 75000 | 75000 | 75000 | 75000 | 31 |
| 566 | 20250204 | 101000 | 1648673200 | 75000 | 75100 | 75100 | 75000 | 9 |
| 567 | 20250204 | 100900 | 1647997700 | 75100 | 75100 | 75100 | 75100 | 7 |
| 568 | 20250204 | 100800 | 1647472000 | 75000 | 75000 | 75000 | 75000 | 27 |
| 569 | 20250204 | 100700 | 1645447000 | 75000 | 75000 | 75000 | 75000 | 0 |
| 570 | 20250204 | 100600 | 1645447000 | 75000 | 75000 | 75000 | 75000 | 10 |
| 571 | 20250204 | 100500 | 1644697000 | 75000 | 75100 | 75100 | 75000 | 13 |
| 572 | 20250204 | 100400 | 1643721600 | 75000 | 75000 | 75000 | 75000 | 300 |
| 573 | 20250204 | 100300 | 1621221600 | 74900 | 74900 | 74900 | 74900 | 4 |
| 574 | 20250204 | 100200 | 1620922000 | 75000 | 75000 | 75000 | 75000 | 145 |
| 575 | 20250204 | 100100 | 1610047000 | 74900 | 74900 | 74900 | 74900 | 1 |
| 576 | 20250204 | 100000 | 1609972100 | 75100 | 74900 | 75100 | 74800 | 515 |
| 577 | 20250204 | 095900 | 1571369000 | 74900 | 74900 | 74900 | 74900 | 54 |
| 578 | 20250204 | 095800 | 1567324400 | 74900 | 75000 | 75000 | 74900 | 147 |
| 579 | 20250204 | 095700 | 1556300400 | 75000 | 75000 | 75000 | 75000 | 31 |
| 580 | 20250204 | 095600 | 1553975400 | 75000 | 75100 | 75100 | 75000 | 19 |
| 581 | 20250204 | 095500 | 1552550300 | 75000 | 75000 | 75000 | 75000 | 8 |
| 582 | 20250204 | 095400 | 1551950300 | 75100 | 75000 | 75100 | 74900 | 151 |
| 583 | 20250204 | 095300 | 1540636800 | 74900 | 74800 | 75100 | 74800 | 207 |
| 584 | 20250204 | 095200 | 1525131300 | 74900 | 74800 | 74900 | 74800 | 142 |
| 585 | 20250204 | 095100 | 1514509200 | 74800 | 74800 | 74800 | 74700 | 479 |
| 586 | 20250204 | 095000 | 1478682000 | 74900 | 74800 | 74900 | 74800 | 383 |
| 587 | 20250204 | 094900 | 1450027600 | 74800 | 74800 | 74800 | 74800 | 42 |
| 588 | 20250204 | 094800 | 1446886000 | 74800 | 74800 | 74900 | 74700 | 999 |
| 589 | 20250204 | 094700 | 1372187800 | 74900 | 75000 | 75000 | 74900 | 520 |
| 590 | 20250204 | 094600 | 1333211900 | 75000 | 75000 | 75100 | 75000 | 322 |
| 591 | 20250204 | 094500 | 1309056900 | 75100 | 75100 | 75100 | 75000 | 70 |
| 592 | 20250204 | 094400 | 1303806200 | 75000 | 75000 | 75100 | 75000 | 380 |
| 593 | 20250204 | 094300 | 1275306000 | 74900 | 74900 | 75000 | 74900 | 315 |
| 594 | 20250204 | 094200 | 1251686400 | 75000 | 75000 | 75000 | 74900 | 35 |
| 595 | 20250204 | 094100 | 1249062000 | 75000 | 75200 | 75200 | 74900 | 710 |
| 596 | 20250204 | 094000 | 1195755800 | 75100 | 75100 | 75100 | 75100 | 90 |
| 597 | 20250204 | 093900 | 1188996800 | 75100 | 75100 | 75100 | 75100 | 87 |
| 598 | 20250204 | 093800 | 1182463100 | 75100 | 75100 | 75100 | 75100 | 13 |
| 599 | 20250204 | 093700 | 1181486800 | 75100 | 75000 | 75100 | 75000 | 135 |
| 600 | 20250204 | 093600 | 1171349100 | 75100 | 75200 | 75300 | 75100 | 641 |
| 601 | 20250204 | 093500 | 1123176700 | 75100 | 75100 | 75100 | 75000 | 82 |
| 602 | 20250204 | 093400 | 1117025700 | 75000 | 75000 | 75200 | 75000 | 560 |
| 603 | 20250204 | 093300 | 1074984500 | 74900 | 75000 | 75100 | 74900 | 986 |
| 604 | 20250204 | 093200 | 1001079900 | 75000 | 75000 | 75100 | 75000 | 344 |
| 605 | 20250204 | 093100 | 975277800 | 75100 | 75200 | 75200 | 75100 | 183 |
| 606 | 20250204 | 093000 | 961534100 | 75100 | 75200 | 75300 | 75100 | 279 |
| 607 | 20250204 | 092900 | 940554200 | 75300 | 75300 | 75300 | 75300 | 123 |
| 608 | 20250204 | 092800 | 931292300 | 75300 | 75300 | 75300 | 75200 | 143 |
| 609 | 20250204 | 092700 | 920534200 | 75300 | 75300 | 75400 | 75300 | 371 |
| 610 | 20250204 | 092600 | 892580400 | 75400 | 75400 | 75400 | 75300 | 59 |
| 611 | 20250204 | 092500 | 888134800 | 75400 | 75400 | 75400 | 75300 | 26 |
| 612 | 20250204 | 092400 | 886175000 | 75300 | 75400 | 75400 | 75300 | 197 |
| 613 | 20250204 | 092300 | 871331900 | 75300 | 75400 | 75500 | 75300 | 877 |
| 614 | 20250204 | 092200 | 805264200 | 75400 | 75600 | 75600 | 75400 | 440 |
| 615 | 20250204 | 092100 | 772078600 | 75700 | 75500 | 75700 | 75200 | 1055 |
| 616 | 20250204 | 092000 | 692519300 | 75600 | 75600 | 75600 | 75600 | 22 |
| 617 | 20250204 | 091900 | 690856100 | 75500 | 75600 | 75600 | 75500 | 53 |
| 618 | 20250204 | 091800 | 686854500 | 75600 | 75600 | 75600 | 75300 | 1438 |
| 619 | 20250204 | 091700 | 578350300 | 75600 | 75600 | 75600 | 75600 | 116 |
| 620 | 20250204 | 091600 | 569580700 | 75600 | 75600 | 75600 | 75600 | 2 |
| 621 | 20250204 | 091500 | 569429500 | 75700 | 75700 | 75700 | 75700 | 23 |
| 622 | 20250204 | 091400 | 567688400 | 75700 | 75800 | 75800 | 75700 | 67 |
| 623 | 20250204 | 091300 | 562613300 | 75900 | 75700 | 75900 | 75600 | 167 |
| 624 | 20250204 | 091200 | 549969900 | 75700 | 75800 | 75800 | 75600 | 127 |
| 625 | 20250204 | 091100 | 540360700 | 75800 | 75900 | 75900 | 75800 | 292 |
| 626 | 20250204 | 091000 | 518223400 | 75800 | 75500 | 75800 | 75500 | 336 |
| 627 | 20250204 | 090900 | 492792700 | 75600 | 75600 | 75600 | 75500 | 125 |
| 628 | 20250204 | 090800 | 483347800 | 75600 | 75700 | 75700 | 75600 | 280 |
| 629 | 20250204 | 090700 | 462159900 | 75700 | 75700 | 75700 | 75600 | 386 |
| 630 | 20250204 | 090600 | 432975600 | 75800 | 75700 | 75800 | 75600 | 350 |
| 631 | 20250204 | 090500 | 406481600 | 75700 | 75700 | 75800 | 75700 | 1024 |
| 632 | 20250204 | 090400 | 328958200 | 75700 | 76300 | 76300 | 75700 | 603 |
| 633 | 20250204 | 090300 | 283236400 | 76300 | 76000 | 76300 | 75700 | 1095 |
| 634 | 20250204 | 090200 | 200141300 | 75800 | 76000 | 76100 | 75800 | 283 |
| 635 | 20250204 | 090100 | 178645600 | 76100 | 76100 | 76200 | 75700 | 706 |
| 636 | 20250204 | 090000 | 124941200 | 76200 | 76000 | 76300 | 75900 | 1612 |