28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 184000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 583 |
| 3 | 20250204 | 183900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20250204 | 183800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20250204 | 183700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20250204 | 183600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20250204 | 183500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20250204 | 183400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20250204 | 183300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20250204 | 183200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20250204 | 183100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20250204 | 183000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20250204 | 182900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20250204 | 182800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20250204 | 182700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20250204 | 182600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20250204 | 182500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20250204 | 182400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20250204 | 182300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20250204 | 182200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20250204 | 182100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20250204 | 182000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20250204 | 181900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20250204 | 181800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20250204 | 181700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20250204 | 181600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20250204 | 181500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20250204 | 181400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20250204 | 181300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20250204 | 181200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20250204 | 181100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20250204 | 181000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 583 |
| 33 | 20250204 | 180900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20250204 | 180800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20250204 | 180700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20250204 | 180600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20250204 | 180500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20250204 | 180400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20250204 | 180300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20250204 | 180200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20250204 | 180100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20250204 | 180000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20250204 | 175900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20250204 | 175800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20250204 | 175700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20250204 | 175600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20250204 | 175500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20250204 | 175400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20250204 | 175300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20250204 | 175200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20250204 | 175100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20250204 | 175000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20250204 | 174900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20250204 | 174800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20250204 | 174700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20250204 | 174600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20250204 | 174500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20250204 | 174400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20250204 | 174300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20250204 | 174200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20250204 | 174100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20250204 | 174000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 583 |
| 63 | 20250204 | 173900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20250204 | 173800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20250204 | 173700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20250204 | 173600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20250204 | 173500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20250204 | 173400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20250204 | 173300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20250204 | 173200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20250204 | 173100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20250204 | 173000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20250204 | 172900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20250204 | 172800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20250204 | 172700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20250204 | 172600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20250204 | 172500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20250204 | 172400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20250204 | 172300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20250204 | 172200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20250204 | 172100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20250204 | 172000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20250204 | 171900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20250204 | 171800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20250204 | 171700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20250204 | 171600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20250204 | 171500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20250204 | 171400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20250204 | 171300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20250204 | 171200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20250204 | 171100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20250204 | 171000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 583 |
| 93 | 20250204 | 170900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20250204 | 170800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20250204 | 170700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20250204 | 170600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20250204 | 170500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20250204 | 170400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20250204 | 170300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20250204 | 170200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20250204 | 170100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20250204 | 170000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20250204 | 165900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20250204 | 165800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20250204 | 165700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20250204 | 165600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20250204 | 165500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20250204 | 165400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20250204 | 165300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20250204 | 165200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20250204 | 165100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20250204 | 165000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20250204 | 164900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20250204 | 164800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20250204 | 164700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20250204 | 164600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20250204 | 164500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20250204 | 164400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20250204 | 164300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20250204 | 164200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20250204 | 164100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20250204 | 164000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 583 |
| 123 | 20250204 | 163900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20250204 | 163800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20250204 | 163700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20250204 | 163600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20250204 | 163500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20250204 | 163400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20250204 | 163300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20250204 | 163200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20250204 | 163100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20250204 | 163000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20250204 | 162900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20250204 | 162800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20250204 | 162700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20250204 | 162600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20250204 | 162500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20250204 | 162400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20250204 | 162300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20250204 | 162200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20250204 | 162100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20250204 | 162000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20250204 | 161900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20250204 | 161800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20250204 | 161700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20250204 | 161600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20250204 | 161500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20250204 | 161400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20250204 | 161300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20250204 | 161200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20250204 | 161100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20250204 | 161000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 583 |
| 153 | 20250204 | 160900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20250204 | 160800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20250204 | 160700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20250204 | 160600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20250204 | 160500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20250204 | 160400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20250204 | 160300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20250204 | 160200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20250204 | 160100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20250204 | 160000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20250204 | 155900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20250204 | 155800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20250204 | 155700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20250204 | 155600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20250204 | 155500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20250204 | 155400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20250204 | 155300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20250204 | 155200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20250204 | 155100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20250204 | 155000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20250204 | 154900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20250204 | 154800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20250204 | 154700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20250204 | 154600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20250204 | 154500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20250204 | 154400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20250204 | 154300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20250204 | 154200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20250204 | 154100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20250204 | 154000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 583 |
| 183 | 20250204 | 153900 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20250204 | 153800 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20250204 | 153700 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20250204 | 153600 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20250204 | 153500 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20250204 | 153400 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20250204 | 153300 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20250204 | 153200 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20250204 | 153100 | 970421205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20250204 | 153000 | 970421205 | 4325 | 4325 | 4325 | 4325 | 583 |
| 193 | 20250204 | 152900 | 967899730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20250204 | 152800 | 967899730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20250204 | 152700 | 967899730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20250204 | 152600 | 967899730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20250204 | 152500 | 967899730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20250204 | 152400 | 967899730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20250204 | 152300 | 967899730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20250204 | 152200 | 967899730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20250204 | 152100 | 967899730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20250204 | 152000 | 967899730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20250204 | 151900 | 967899730 | 4325 | 4315 | 4325 | 4310 | 1055 |
| 204 | 20250204 | 151800 | 963352175 | 4315 | 4315 | 4315 | 4315 | 4770 |
| 205 | 20250204 | 151700 | 942769625 | 4315 | 4315 | 4315 | 4315 | 299 |
| 206 | 20250204 | 151600 | 941479440 | 4320 | 4320 | 4320 | 4320 | 201 |
| 207 | 20250204 | 151500 | 940611120 | 4320 | 4320 | 4320 | 4320 | 768 |
| 208 | 20250204 | 151400 | 937293360 | 4325 | 4325 | 4325 | 4325 | 1 |
| 209 | 20250204 | 151300 | 937289035 | 4320 | 4320 | 4320 | 4320 | 852 |
| 210 | 20250204 | 151200 | 933608395 | 4320 | 4320 | 4320 | 4320 | 1449 |
| 211 | 20250204 | 151100 | 927348715 | 4320 | 4320 | 4325 | 4320 | 444 |
| 212 | 20250204 | 151000 | 925429045 | 4320 | 4320 | 4320 | 4320 | 222 |
| 213 | 20250204 | 150900 | 924470005 | 4320 | 4320 | 4320 | 4320 | 913 |
| 214 | 20250204 | 150800 | 920525845 | 4320 | 4320 | 4320 | 4320 | 2 |
| 215 | 20250204 | 150700 | 920517205 | 4325 | 4325 | 4325 | 4325 | 654 |
| 216 | 20250204 | 150600 | 917688655 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20250204 | 150500 | 917688655 | 4325 | 4330 | 4330 | 4325 | 392 |
| 218 | 20250204 | 150400 | 915991965 | 4335 | 4335 | 4335 | 4335 | 275 |
| 219 | 20250204 | 150300 | 914799840 | 4335 | 4335 | 4335 | 4335 | 100 |
| 220 | 20250204 | 150200 | 914366340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 221 | 20250204 | 150100 | 914366340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 222 | 20250204 | 150000 | 914366340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 223 | 20250204 | 145900 | 914366340 | 4335 | 4320 | 4335 | 4320 | 2876 |
| 224 | 20250204 | 145800 | 901941780 | 4320 | 4325 | 4325 | 4320 | 3279 |
| 225 | 20250204 | 145700 | 887774305 | 4325 | 4325 | 4325 | 4325 | 13 |
| 226 | 20250204 | 145600 | 887718080 | 4325 | 4325 | 4325 | 4325 | 0 |
| 227 | 20250204 | 145500 | 887718080 | 4325 | 4325 | 4325 | 4325 | 850 |
| 228 | 20250204 | 145400 | 884041830 | 4325 | 4325 | 4325 | 4325 | 1000 |
| 229 | 20250204 | 145300 | 879716830 | 4325 | 4325 | 4325 | 4325 | 0 |
| 230 | 20250204 | 145200 | 879716830 | 4325 | 4330 | 4330 | 4325 | 1030 |
| 231 | 20250204 | 145100 | 875260195 | 4325 | 4330 | 4330 | 4325 | 200 |
| 232 | 20250204 | 145000 | 874394240 | 4335 | 4335 | 4335 | 4335 | 1095 |
| 233 | 20250204 | 144900 | 869647415 | 4325 | 4325 | 4325 | 4325 | 200 |
| 234 | 20250204 | 144800 | 868782415 | 4335 | 4335 | 4335 | 4335 | 1798 |
| 235 | 20250204 | 144700 | 860988085 | 4335 | 4335 | 4335 | 4335 | 107 |
| 236 | 20250204 | 144600 | 860524240 | 4335 | 4335 | 4335 | 4335 | 1384 |
| 237 | 20250204 | 144500 | 854524600 | 4335 | 4335 | 4335 | 4335 | 30 |
| 238 | 20250204 | 144400 | 854394550 | 4335 | 4335 | 4335 | 4335 | 0 |
| 239 | 20250204 | 144300 | 854394550 | 4335 | 4325 | 4335 | 4325 | 3069 |
| 240 | 20250204 | 144200 | 841110800 | 4330 | 4330 | 4330 | 4330 | 0 |
| 241 | 20250204 | 144100 | 841110800 | 4330 | 4330 | 4330 | 4330 | 454 |
| 242 | 20250204 | 144000 | 839144980 | 4335 | 4335 | 4335 | 4335 | 0 |
| 243 | 20250204 | 143900 | 839144980 | 4335 | 4335 | 4335 | 4335 | 426 |
| 244 | 20250204 | 143800 | 837298270 | 4330 | 4335 | 4335 | 4330 | 705 |
| 245 | 20250204 | 143700 | 834242120 | 4340 | 4340 | 4340 | 4340 | 0 |
| 246 | 20250204 | 143600 | 834242120 | 4340 | 4335 | 4340 | 4335 | 40 |
| 247 | 20250204 | 143500 | 834068620 | 4340 | 4340 | 4340 | 4340 | 0 |
| 248 | 20250204 | 143400 | 834068620 | 4340 | 4340 | 4340 | 4340 | 0 |
| 249 | 20250204 | 143300 | 834068620 | 4340 | 4340 | 4340 | 4340 | 1006 |
| 250 | 20250204 | 143200 | 829702580 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 251 | 20250204 | 143100 | 825362580 | 4335 | 4335 | 4335 | 4335 | 299 |
| 252 | 20250204 | 143000 | 824066415 | 4340 | 4340 | 4340 | 4340 | 1 |
| 253 | 20250204 | 142900 | 824062075 | 4340 | 4340 | 4340 | 4340 | 1474 |
| 254 | 20250204 | 142800 | 817664915 | 4335 | 4335 | 4335 | 4335 | 0 |
| 255 | 20250204 | 142700 | 817664915 | 4335 | 4335 | 4335 | 4335 | 0 |
| 256 | 20250204 | 142600 | 817664915 | 4335 | 4335 | 4335 | 4335 | 0 |
| 257 | 20250204 | 142500 | 817664915 | 4335 | 4335 | 4335 | 4335 | 0 |
| 258 | 20250204 | 142400 | 817664915 | 4335 | 4330 | 4335 | 4330 | 715 |
| 259 | 20250204 | 142300 | 814567095 | 4330 | 4335 | 4335 | 4330 | 82 |
| 260 | 20250204 | 142200 | 814211920 | 4330 | 4330 | 4330 | 4330 | 300 |
| 261 | 20250204 | 142100 | 812912920 | 4330 | 4335 | 4335 | 4330 | 512 |
| 262 | 20250204 | 142000 | 810695900 | 4340 | 4340 | 4340 | 4340 | 1 |
| 263 | 20250204 | 141900 | 810691560 | 4340 | 4350 | 4350 | 4340 | 91 |
| 264 | 20250204 | 141800 | 810296610 | 4350 | 4350 | 4350 | 4350 | 556 |
| 265 | 20250204 | 141700 | 807878010 | 4340 | 4345 | 4345 | 4340 | 261 |
| 266 | 20250204 | 141600 | 806743975 | 4350 | 4350 | 4350 | 4350 | 2397 |
| 267 | 20250204 | 141500 | 796317025 | 4345 | 4345 | 4345 | 4345 | 1566 |
| 268 | 20250204 | 141400 | 789512755 | 4340 | 4335 | 4340 | 4335 | 1006 |
| 269 | 20250204 | 141300 | 785151715 | 4335 | 4335 | 4335 | 4335 | 38 |
| 270 | 20250204 | 141200 | 784986985 | 4335 | 4335 | 4335 | 4335 | 962 |
| 271 | 20250204 | 141100 | 780816715 | 4335 | 4340 | 4340 | 4335 | 179 |
| 272 | 20250204 | 141000 | 780040180 | 4340 | 4340 | 4340 | 4340 | 215 |
| 273 | 20250204 | 140900 | 779107080 | 4340 | 4340 | 4340 | 4340 | 205 |
| 274 | 20250204 | 140800 | 778217380 | 4345 | 4345 | 4345 | 4345 | 295 |
| 275 | 20250204 | 140700 | 776935605 | 4350 | 4350 | 4350 | 4350 | 10 |
| 276 | 20250204 | 140600 | 776892105 | 4350 | 4355 | 4355 | 4350 | 1745 |
| 277 | 20250204 | 140500 | 769295330 | 4355 | 4355 | 4355 | 4355 | 1270 |
| 278 | 20250204 | 140400 | 763764480 | 4370 | 4355 | 4370 | 4355 | 201 |
| 279 | 20250204 | 140300 | 762889110 | 4370 | 4370 | 4370 | 4370 | 0 |
| 280 | 20250204 | 140200 | 762889110 | 4370 | 4370 | 4370 | 4370 | 0 |
| 281 | 20250204 | 140100 | 762889110 | 4370 | 4360 | 4370 | 4360 | 2 |
| 282 | 20250204 | 140000 | 762880380 | 4360 | 4360 | 4360 | 4360 | 742 |
| 283 | 20250204 | 135900 | 759645260 | 4360 | 4360 | 4360 | 4360 | 5 |
| 284 | 20250204 | 135800 | 759623460 | 4360 | 4360 | 4360 | 4360 | 52 |
| 285 | 20250204 | 135700 | 759396740 | 4355 | 4355 | 4355 | 4355 | 10 |
| 286 | 20250204 | 135600 | 759353190 | 4355 | 4355 | 4355 | 4355 | 1000 |
| 287 | 20250204 | 135500 | 754998190 | 4355 | 4355 | 4355 | 4355 | 0 |
| 288 | 20250204 | 135400 | 754998190 | 4355 | 4355 | 4355 | 4355 | 0 |
| 289 | 20250204 | 135300 | 754998190 | 4355 | 4355 | 4355 | 4355 | 0 |
| 290 | 20250204 | 135200 | 754998190 | 4355 | 4355 | 4355 | 4355 | 10 |
| 291 | 20250204 | 135100 | 754954640 | 4350 | 4350 | 4350 | 4350 | 500 |
| 292 | 20250204 | 135000 | 752779640 | 4350 | 4350 | 4350 | 4350 | 0 |
| 293 | 20250204 | 134900 | 752779640 | 4350 | 4350 | 4350 | 4350 | 143 |
| 294 | 20250204 | 134800 | 752157590 | 4350 | 4350 | 4350 | 4350 | 20 |
| 295 | 20250204 | 134700 | 752070590 | 4350 | 4350 | 4350 | 4350 | 50 |
| 296 | 20250204 | 134600 | 751853090 | 4350 | 4350 | 4350 | 4350 | 0 |
| 297 | 20250204 | 134500 | 751853090 | 4350 | 4350 | 4350 | 4350 | 105 |
| 298 | 20250204 | 134400 | 751396340 | 4350 | 4350 | 4350 | 4350 | 0 |
| 299 | 20250204 | 134300 | 751396340 | 4350 | 4350 | 4350 | 4350 | 205 |
| 300 | 20250204 | 134200 | 750504590 | 4355 | 4355 | 4355 | 4355 | 10 |
| 301 | 20250204 | 134100 | 750461040 | 4355 | 4355 | 4355 | 4355 | 1000 |
| 302 | 20250204 | 134000 | 746106040 | 4355 | 4355 | 4355 | 4355 | 200 |
| 303 | 20250204 | 133900 | 745235040 | 4350 | 4350 | 4350 | 4350 | 0 |
| 304 | 20250204 | 133800 | 745235040 | 4350 | 4350 | 4350 | 4350 | 0 |
| 305 | 20250204 | 133700 | 745235040 | 4350 | 4350 | 4350 | 4350 | 338 |
| 306 | 20250204 | 133600 | 743764740 | 4355 | 4355 | 4355 | 4355 | 0 |
| 307 | 20250204 | 133500 | 743764740 | 4355 | 4355 | 4355 | 4355 | 700 |
| 308 | 20250204 | 133400 | 740716240 | 4355 | 4355 | 4355 | 4355 | 3 |
| 309 | 20250204 | 133300 | 740703175 | 4355 | 4355 | 4355 | 4355 | 0 |
| 310 | 20250204 | 133200 | 740703175 | 4355 | 4355 | 4355 | 4355 | 2 |
| 311 | 20250204 | 133100 | 740694465 | 4355 | 4355 | 4355 | 4355 | 100 |
| 312 | 20250204 | 133000 | 740258965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 313 | 20250204 | 132900 | 740258965 | 4355 | 4350 | 4355 | 4350 | 178 |
| 314 | 20250204 | 132800 | 739484655 | 4350 | 4350 | 4350 | 4350 | 22 |
| 315 | 20250204 | 132700 | 739388955 | 4350 | 4350 | 4350 | 4350 | 32 |
| 316 | 20250204 | 132600 | 739249755 | 4350 | 4350 | 4350 | 4350 | 70 |
| 317 | 20250204 | 132500 | 738945255 | 4350 | 4350 | 4350 | 4350 | 145 |
| 318 | 20250204 | 132400 | 738314505 | 4350 | 4350 | 4350 | 4350 | 0 |
| 319 | 20250204 | 132300 | 738314505 | 4350 | 4350 | 4350 | 4350 | 50 |
| 320 | 20250204 | 132200 | 738097005 | 4350 | 4350 | 4350 | 4350 | 0 |
| 321 | 20250204 | 132100 | 738097005 | 4350 | 4350 | 4350 | 4350 | 65 |
| 322 | 20250204 | 132000 | 737814255 | 4355 | 4355 | 4355 | 4355 | 14 |
| 323 | 20250204 | 131900 | 737753285 | 4355 | 4355 | 4355 | 4355 | 10 |
| 324 | 20250204 | 131800 | 737709735 | 4355 | 4355 | 4355 | 4355 | 0 |
| 325 | 20250204 | 131700 | 737709735 | 4355 | 4355 | 4355 | 4355 | 357 |
| 326 | 20250204 | 131600 | 736155000 | 4360 | 4360 | 4360 | 4360 | 1 |
| 327 | 20250204 | 131500 | 736150640 | 4355 | 4355 | 4355 | 4355 | 311 |
| 328 | 20250204 | 131400 | 734796235 | 4355 | 4355 | 4355 | 4355 | 1 |
| 329 | 20250204 | 131300 | 734791880 | 4355 | 4355 | 4355 | 4355 | 0 |
| 330 | 20250204 | 131200 | 734791880 | 4355 | 4355 | 4355 | 4355 | 160 |
| 331 | 20250204 | 131100 | 734095080 | 4355 | 4355 | 4355 | 4355 | 214 |
| 332 | 20250204 | 131000 | 733163110 | 4360 | 4360 | 4360 | 4360 | 314 |
| 333 | 20250204 | 130900 | 731794070 | 4355 | 4355 | 4355 | 4355 | 2 |
| 334 | 20250204 | 130800 | 731785360 | 4360 | 4360 | 4360 | 4360 | 2 |
| 335 | 20250204 | 130700 | 731776640 | 4355 | 4355 | 4355 | 4355 | 0 |
| 336 | 20250204 | 130600 | 731776640 | 4355 | 4360 | 4360 | 4355 | 500 |
| 337 | 20250204 | 130500 | 729597435 | 4360 | 4360 | 4360 | 4360 | 1 |
| 338 | 20250204 | 130400 | 729593075 | 4370 | 4370 | 4370 | 4370 | 325 |
| 339 | 20250204 | 130300 | 728172825 | 4370 | 4370 | 4370 | 4370 | 0 |
| 340 | 20250204 | 130200 | 728172825 | 4370 | 4370 | 4370 | 4370 | 0 |
| 341 | 20250204 | 130100 | 728172825 | 4370 | 4370 | 4370 | 4370 | 0 |
| 342 | 20250204 | 130000 | 728172825 | 4370 | 4370 | 4370 | 4370 | 2 |
| 343 | 20250204 | 125900 | 728164085 | 4365 | 4370 | 4370 | 4365 | 11 |
| 344 | 20250204 | 125800 | 728116020 | 4370 | 4370 | 4370 | 4370 | 40 |
| 345 | 20250204 | 125700 | 727941220 | 4370 | 4365 | 4370 | 4365 | 731 |
| 346 | 20250204 | 125600 | 724747135 | 4365 | 4365 | 4365 | 4365 | 510 |
| 347 | 20250204 | 125500 | 722520985 | 4365 | 4365 | 4365 | 4365 | 0 |
| 348 | 20250204 | 125400 | 722520985 | 4365 | 4370 | 4370 | 4365 | 514 |
| 349 | 20250204 | 125300 | 720277365 | 4370 | 4370 | 4370 | 4370 | 177 |
| 350 | 20250204 | 125200 | 719503875 | 4370 | 4370 | 4370 | 4370 | 0 |
| 351 | 20250204 | 125100 | 719503875 | 4370 | 4370 | 4370 | 4365 | 1027 |
| 352 | 20250204 | 125000 | 715018385 | 4370 | 4370 | 4370 | 4370 | 0 |
| 353 | 20250204 | 124900 | 715018385 | 4370 | 4370 | 4370 | 4370 | 0 |
| 354 | 20250204 | 124800 | 715018385 | 4370 | 4370 | 4370 | 4370 | 360 |
| 355 | 20250204 | 124700 | 713445185 | 4375 | 4375 | 4375 | 4375 | 10 |
| 356 | 20250204 | 124600 | 713401435 | 4375 | 4375 | 4375 | 4375 | 11 |
| 357 | 20250204 | 124500 | 713353310 | 4375 | 4370 | 4375 | 4370 | 1409 |
| 358 | 20250204 | 124400 | 707195770 | 4375 | 4380 | 4380 | 4375 | 441 |
| 359 | 20250204 | 124300 | 705266345 | 4380 | 4385 | 4385 | 4380 | 478 |
| 360 | 20250204 | 124200 | 703172665 | 4385 | 4385 | 4385 | 4385 | 0 |
| 361 | 20250204 | 124100 | 703172665 | 4385 | 4385 | 4385 | 4385 | 15 |
| 362 | 20250204 | 124000 | 703106890 | 4385 | 4385 | 4385 | 4385 | 0 |
| 363 | 20250204 | 123900 | 703106890 | 4385 | 4385 | 4385 | 4385 | 40 |
| 364 | 20250204 | 123800 | 702931490 | 4385 | 4380 | 4385 | 4380 | 1288 |
| 365 | 20250204 | 123700 | 697289775 | 4370 | 4370 | 4370 | 4370 | 50 |
| 366 | 20250204 | 123600 | 697071275 | 4370 | 4380 | 4380 | 4370 | 750 |
| 367 | 20250204 | 123500 | 693792775 | 4380 | 4380 | 4380 | 4380 | 30 |
| 368 | 20250204 | 123400 | 693661375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 369 | 20250204 | 123300 | 693661375 | 4385 | 4385 | 4385 | 4385 | 2 |
| 370 | 20250204 | 123200 | 693652605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 371 | 20250204 | 123100 | 693652605 | 4385 | 4385 | 4385 | 4385 | 0 |
| 372 | 20250204 | 123000 | 693652605 | 4385 | 4385 | 4385 | 4385 | 9 |
| 373 | 20250204 | 122900 | 693613140 | 4385 | 4370 | 4385 | 4365 | 4100 |
| 374 | 20250204 | 122800 | 675712190 | 4370 | 4375 | 4375 | 4370 | 123 |
| 375 | 20250204 | 122700 | 675174640 | 4375 | 4375 | 4375 | 4375 | 452 |
| 376 | 20250204 | 122600 | 673197140 | 4365 | 4370 | 4370 | 4365 | 293 |
| 377 | 20250204 | 122500 | 671917995 | 4370 | 4375 | 4375 | 4370 | 499 |
| 378 | 20250204 | 122400 | 669737360 | 4380 | 4380 | 4380 | 4380 | 342 |
| 379 | 20250204 | 122300 | 668239400 | 4380 | 4385 | 4385 | 4380 | 1028 |
| 380 | 20250204 | 122200 | 663736620 | 4385 | 4385 | 4385 | 4385 | 20 |
| 381 | 20250204 | 122100 | 663648920 | 4385 | 4385 | 4385 | 4385 | 500 |
| 382 | 20250204 | 122000 | 661456420 | 4390 | 4390 | 4390 | 4390 | 56 |
| 383 | 20250204 | 121900 | 661210580 | 4390 | 4385 | 4390 | 4385 | 845 |
| 384 | 20250204 | 121800 | 657504365 | 4380 | 4380 | 4380 | 4380 | 240 |
| 385 | 20250204 | 121700 | 656453165 | 4385 | 4380 | 4385 | 4380 | 2005 |
| 386 | 20250204 | 121600 | 647668550 | 4375 | 4380 | 4380 | 4375 | 924 |
| 387 | 20250204 | 121500 | 643626030 | 4380 | 4380 | 4380 | 4380 | 449 |
| 388 | 20250204 | 121400 | 641659410 | 4385 | 4390 | 4390 | 4385 | 22 |
| 389 | 20250204 | 121300 | 641562890 | 4385 | 4385 | 4385 | 4375 | 884 |
| 390 | 20250204 | 121200 | 637686700 | 4385 | 4385 | 4385 | 4385 | 328 |
| 391 | 20250204 | 121100 | 636248420 | 4375 | 4365 | 4390 | 4365 | 3323 |
| 392 | 20250204 | 121000 | 621728710 | 4360 | 4355 | 4360 | 4355 | 1211 |
| 393 | 20250204 | 120900 | 616448755 | 4355 | 4355 | 4355 | 4355 | 9 |
| 394 | 20250204 | 120800 | 616409560 | 4360 | 4350 | 4360 | 4350 | 3759 |
| 395 | 20250204 | 120700 | 600036100 | 4345 | 4345 | 4345 | 4345 | 529 |
| 396 | 20250204 | 120600 | 597737595 | 4340 | 4340 | 4340 | 4340 | 0 |
| 397 | 20250204 | 120500 | 597737595 | 4340 | 4340 | 4340 | 4340 | 4 |
| 398 | 20250204 | 120400 | 597720235 | 4345 | 4345 | 4345 | 4345 | 1 |
| 399 | 20250204 | 120300 | 597715890 | 4345 | 4350 | 4350 | 4345 | 700 |
| 400 | 20250204 | 120200 | 594672675 | 4350 | 4350 | 4350 | 4350 | 664 |
| 401 | 20250204 | 120100 | 591784275 | 4355 | 4355 | 4355 | 4355 | 0 |
| 402 | 20250204 | 120000 | 591784275 | 4355 | 4355 | 4355 | 4355 | 0 |
| 403 | 20250204 | 115900 | 591784275 | 4355 | 4350 | 4355 | 4350 | 522 |
| 404 | 20250204 | 115800 | 589513020 | 4345 | 4345 | 4345 | 4345 | 1 |
| 405 | 20250204 | 115700 | 589508675 | 4345 | 4345 | 4345 | 4345 | 11 |
| 406 | 20250204 | 115600 | 589460880 | 4350 | 4350 | 4350 | 4350 | 329 |
| 407 | 20250204 | 115500 | 588029730 | 4340 | 4345 | 4345 | 4340 | 84 |
| 408 | 20250204 | 115400 | 587665120 | 4345 | 4345 | 4345 | 4345 | 55 |
| 409 | 20250204 | 115300 | 587426145 | 4350 | 4350 | 4350 | 4350 | 0 |
| 410 | 20250204 | 115200 | 587426145 | 4350 | 4350 | 4350 | 4350 | 46 |
| 411 | 20250204 | 115100 | 587226045 | 4350 | 4350 | 4350 | 4350 | 344 |
| 412 | 20250204 | 115000 | 585729645 | 4350 | 4350 | 4350 | 4350 | 61 |
| 413 | 20250204 | 114900 | 585464295 | 4350 | 4350 | 4350 | 4340 | 269 |
| 414 | 20250204 | 114800 | 584294195 | 4350 | 4350 | 4350 | 4350 | 17 |
| 415 | 20250204 | 114700 | 584220245 | 4350 | 4345 | 4350 | 4345 | 255 |
| 416 | 20250204 | 114600 | 583112220 | 4345 | 4345 | 4345 | 4345 | 14 |
| 417 | 20250204 | 114500 | 583051390 | 4345 | 4345 | 4345 | 4345 | 20 |
| 418 | 20250204 | 114400 | 582964490 | 4345 | 4345 | 4345 | 4345 | 0 |
| 419 | 20250204 | 114300 | 582964490 | 4345 | 4345 | 4345 | 4345 | 792 |
| 420 | 20250204 | 114200 | 579523250 | 4340 | 4335 | 4340 | 4335 | 10170 |
| 421 | 20250204 | 114100 | 535393295 | 4335 | 4335 | 4335 | 4335 | 9 |
| 422 | 20250204 | 114000 | 535354280 | 4335 | 4330 | 4335 | 4330 | 13 |
| 423 | 20250204 | 113900 | 535297940 | 4315 | 4325 | 4325 | 4315 | 2452 |
| 424 | 20250204 | 113800 | 524715090 | 4330 | 4330 | 4330 | 4330 | 592 |
| 425 | 20250204 | 113700 | 522151730 | 4330 | 4330 | 4330 | 4330 | 30 |
| 426 | 20250204 | 113600 | 522021830 | 4330 | 4330 | 4335 | 4330 | 80 |
| 427 | 20250204 | 113500 | 521675255 | 4335 | 4335 | 4335 | 4335 | 1 |
| 428 | 20250204 | 113400 | 521670920 | 4330 | 4330 | 4330 | 4330 | 0 |
| 429 | 20250204 | 113300 | 521670920 | 4330 | 4330 | 4330 | 4330 | 0 |
| 430 | 20250204 | 113200 | 521670920 | 4330 | 4330 | 4330 | 4330 | 0 |
| 431 | 20250204 | 113100 | 521670920 | 4330 | 4330 | 4330 | 4330 | 0 |
| 432 | 20250204 | 113000 | 521670920 | 4330 | 4335 | 4335 | 4330 | 70 |
| 433 | 20250204 | 112900 | 521367570 | 4330 | 4330 | 4330 | 4330 | 180 |
| 434 | 20250204 | 112800 | 520588170 | 4330 | 4330 | 4330 | 4330 | 250 |
| 435 | 20250204 | 112700 | 519505670 | 4330 | 4330 | 4330 | 4330 | 0 |
| 436 | 20250204 | 112600 | 519505670 | 4330 | 4330 | 4330 | 4330 | 0 |
| 437 | 20250204 | 112500 | 519505670 | 4330 | 4330 | 4330 | 4330 | 0 |
| 438 | 20250204 | 112400 | 519505670 | 4330 | 4330 | 4330 | 4330 | 0 |
| 439 | 20250204 | 112300 | 519505670 | 4330 | 4330 | 4330 | 4330 | 14 |
| 440 | 20250204 | 112200 | 519445050 | 4330 | 4330 | 4330 | 4330 | 0 |
| 441 | 20250204 | 112100 | 519445050 | 4330 | 4330 | 4330 | 4330 | 20 |
| 442 | 20250204 | 112000 | 519358450 | 4335 | 4335 | 4335 | 4330 | 176 |
| 443 | 20250204 | 111900 | 518595510 | 4335 | 4335 | 4335 | 4335 | 0 |
| 444 | 20250204 | 111800 | 518595510 | 4335 | 4330 | 4335 | 4330 | 725 |
| 445 | 20250204 | 111700 | 515452685 | 4330 | 4325 | 4330 | 4325 | 4154 |
| 446 | 20250204 | 111600 | 497481535 | 4320 | 4315 | 4320 | 4315 | 955 |
| 447 | 20250204 | 111500 | 493357235 | 4310 | 4310 | 4310 | 4310 | 0 |
| 448 | 20250204 | 111400 | 493357235 | 4310 | 4310 | 4310 | 4310 | 1 |
| 449 | 20250204 | 111300 | 493352925 | 4310 | 4310 | 4310 | 4310 | 477 |
| 450 | 20250204 | 111200 | 491297055 | 4310 | 4310 | 4310 | 4310 | 0 |
| 451 | 20250204 | 111100 | 491297055 | 4310 | 4310 | 4310 | 4310 | 2281 |
| 452 | 20250204 | 111000 | 481465945 | 4315 | 4310 | 4315 | 4310 | 329 |
| 453 | 20250204 | 110900 | 480046360 | 4310 | 4310 | 4310 | 4310 | 0 |
| 454 | 20250204 | 110800 | 480046360 | 4310 | 4310 | 4310 | 4310 | 2000 |
| 455 | 20250204 | 110700 | 471426360 | 4310 | 4315 | 4315 | 4310 | 469 |
| 456 | 20250204 | 110600 | 469404965 | 4315 | 4315 | 4315 | 4315 | 100 |
| 457 | 20250204 | 110500 | 468973465 | 4310 | 4310 | 4310 | 4310 | 0 |
| 458 | 20250204 | 110400 | 468973465 | 4310 | 4310 | 4310 | 4310 | 30 |
| 459 | 20250204 | 110300 | 468844165 | 4310 | 4305 | 4310 | 4305 | 1673 |
| 460 | 20250204 | 110200 | 461633590 | 4310 | 4310 | 4310 | 4310 | 3 |
| 461 | 20250204 | 110100 | 461620660 | 4310 | 4305 | 4310 | 4305 | 81 |
| 462 | 20250204 | 110000 | 461271555 | 4305 | 4310 | 4310 | 4305 | 11 |
| 463 | 20250204 | 105900 | 461224150 | 4310 | 4310 | 4310 | 4305 | 206 |
| 464 | 20250204 | 105800 | 460336300 | 4305 | 4310 | 4310 | 4305 | 120 |
| 465 | 20250204 | 105700 | 459819150 | 4305 | 4305 | 4305 | 4305 | 10 |
| 466 | 20250204 | 105600 | 459776100 | 4305 | 4305 | 4305 | 4305 | 0 |
| 467 | 20250204 | 105500 | 459776100 | 4305 | 4300 | 4305 | 4300 | 1006 |
| 468 | 20250204 | 105400 | 455445275 | 4300 | 4300 | 4300 | 4300 | 0 |
| 469 | 20250204 | 105300 | 455445275 | 4300 | 4300 | 4300 | 4300 | 1623 |
| 470 | 20250204 | 105200 | 448466375 | 4300 | 4300 | 4300 | 4300 | 235 |
| 471 | 20250204 | 105100 | 447455875 | 4295 | 4290 | 4295 | 4290 | 2312 |
| 472 | 20250204 | 105000 | 437526335 | 4295 | 4295 | 4295 | 4295 | 50 |
| 473 | 20250204 | 104900 | 437311585 | 4295 | 4295 | 4295 | 4295 | 183 |
| 474 | 20250204 | 104800 | 436525600 | 4295 | 4295 | 4295 | 4290 | 237 |
| 475 | 20250204 | 104700 | 435507785 | 4295 | 4295 | 4295 | 4295 | 200 |
| 476 | 20250204 | 104600 | 434648785 | 4295 | 4295 | 4295 | 4295 | 35 |
| 477 | 20250204 | 104500 | 434498460 | 4295 | 4295 | 4295 | 4295 | 27 |
| 478 | 20250204 | 104400 | 434382495 | 4295 | 4295 | 4295 | 4295 | 561 |
| 479 | 20250204 | 104300 | 431973000 | 4300 | 4300 | 4300 | 4300 | 105 |
| 480 | 20250204 | 104200 | 431521500 | 4305 | 4300 | 4305 | 4300 | 2083 |
| 481 | 20250204 | 104100 | 422563000 | 4300 | 4300 | 4300 | 4300 | 821 |
| 482 | 20250204 | 104000 | 419032700 | 4300 | 4300 | 4300 | 4300 | 0 |
| 483 | 20250204 | 103900 | 419032700 | 4300 | 4300 | 4300 | 4300 | 1 |
| 484 | 20250204 | 103800 | 419028400 | 4295 | 4295 | 4295 | 4295 | 462 |
| 485 | 20250204 | 103700 | 417044110 | 4300 | 4300 | 4300 | 4300 | 2 |
| 486 | 20250204 | 103600 | 417035510 | 4295 | 4295 | 4295 | 4295 | 0 |
| 487 | 20250204 | 103500 | 417035510 | 4295 | 4300 | 4300 | 4295 | 394 |
| 488 | 20250204 | 103400 | 415343030 | 4300 | 4300 | 4300 | 4300 | 139 |
| 489 | 20250204 | 103300 | 414745330 | 4300 | 4300 | 4300 | 4300 | 454 |
| 490 | 20250204 | 103200 | 412793130 | 4295 | 4295 | 4295 | 4295 | 869 |
| 491 | 20250204 | 103100 | 409060775 | 4295 | 4285 | 4295 | 4285 | 9488 |
| 492 | 20250204 | 103000 | 368396650 | 4285 | 4285 | 4285 | 4285 | 5 |
| 493 | 20250204 | 102900 | 368375225 | 4285 | 4285 | 4285 | 4285 | 6 |
| 494 | 20250204 | 102800 | 368349515 | 4285 | 4280 | 4285 | 4280 | 136 |
| 495 | 20250204 | 102700 | 367766915 | 4280 | 4285 | 4285 | 4280 | 1198 |
| 496 | 20250204 | 102600 | 362635830 | 4285 | 4280 | 4285 | 4275 | 297 |
| 497 | 20250204 | 102500 | 361364170 | 4285 | 4280 | 4285 | 4280 | 1575 |
| 498 | 20250204 | 102400 | 354619345 | 4275 | 4275 | 4275 | 4275 | 20 |
| 499 | 20250204 | 102300 | 354533845 | 4275 | 4280 | 4280 | 4275 | 178 |
| 500 | 20250204 | 102200 | 353772890 | 4275 | 4275 | 4275 | 4275 | 4272 |
| 501 | 20250204 | 102100 | 335510090 | 4280 | 4280 | 4280 | 4280 | 15 |
| 502 | 20250204 | 102000 | 335445890 | 4280 | 4280 | 4280 | 4280 | 5 |
| 503 | 20250204 | 101900 | 335424490 | 4280 | 4280 | 4280 | 4280 | 580 |
| 504 | 20250204 | 101800 | 332942090 | 4280 | 4280 | 4280 | 4280 | 2 |
| 505 | 20250204 | 101700 | 332933530 | 4280 | 4285 | 4285 | 4280 | 3486 |
| 506 | 20250204 | 101600 | 318013300 | 4285 | 4285 | 4285 | 4285 | 186 |
| 507 | 20250204 | 101500 | 317216290 | 4280 | 4285 | 4285 | 4275 | 3229 |
| 508 | 20250204 | 101400 | 303396090 | 4280 | 4295 | 4295 | 4280 | 4368 |
| 509 | 20250204 | 101300 | 284683645 | 4300 | 4300 | 4300 | 4295 | 327 |
| 510 | 20250204 | 101200 | 283279125 | 4300 | 4300 | 4300 | 4300 | 90 |
| 511 | 20250204 | 101100 | 282892125 | 4295 | 4290 | 4295 | 4290 | 177 |
| 512 | 20250204 | 101000 | 282132375 | 4290 | 4290 | 4290 | 4290 | 1394 |
| 513 | 20250204 | 100900 | 276152115 | 4285 | 4285 | 4285 | 4285 | 1075 |
| 514 | 20250204 | 100800 | 271545740 | 4280 | 4280 | 4280 | 4280 | 229 |
| 515 | 20250204 | 100700 | 270565620 | 4280 | 4280 | 4280 | 4280 | 194 |
| 516 | 20250204 | 100600 | 269735300 | 4280 | 4280 | 4280 | 4280 | 2131 |
| 517 | 20250204 | 100500 | 260614620 | 4275 | 4280 | 4280 | 4275 | 516 |
| 518 | 20250204 | 100400 | 258408640 | 4280 | 4275 | 4280 | 4275 | 1275 |
| 519 | 20250204 | 100300 | 252958000 | 4275 | 4275 | 4275 | 4275 | 251 |
| 520 | 20250204 | 100200 | 251884975 | 4275 | 4275 | 4275 | 4275 | 65 |
| 521 | 20250204 | 100100 | 251607100 | 4275 | 4280 | 4280 | 4275 | 1257 |
| 522 | 20250204 | 100000 | 246232145 | 4285 | 4285 | 4285 | 4285 | 2092 |
| 523 | 20250204 | 095900 | 237267925 | 4280 | 4280 | 4280 | 4280 | 975 |
| 524 | 20250204 | 095800 | 233094925 | 4275 | 4275 | 4275 | 4275 | 0 |
| 525 | 20250204 | 095700 | 233094925 | 4275 | 4275 | 4275 | 4275 | 0 |
| 526 | 20250204 | 095600 | 233094925 | 4275 | 4285 | 4290 | 4275 | 231 |
| 527 | 20250204 | 095500 | 232105485 | 4280 | 4270 | 4280 | 4270 | 1009 |
| 528 | 20250204 | 095400 | 227789305 | 4270 | 4275 | 4275 | 4270 | 1343 |
| 529 | 20250204 | 095300 | 222053585 | 4270 | 4270 | 4270 | 4270 | 0 |
| 530 | 20250204 | 095200 | 222053585 | 4270 | 4270 | 4270 | 4270 | 0 |
| 531 | 20250204 | 095100 | 222053585 | 4270 | 4275 | 4275 | 4270 | 1322 |
| 532 | 20250204 | 095000 | 216407035 | 4275 | 4280 | 4280 | 4275 | 149 |
| 533 | 20250204 | 094900 | 215770045 | 4275 | 4275 | 4280 | 4275 | 697 |
| 534 | 20250204 | 094800 | 212790120 | 4280 | 4280 | 4280 | 4280 | 268 |
| 535 | 20250204 | 094700 | 211643080 | 4275 | 4280 | 4280 | 4275 | 14 |
| 536 | 20250204 | 094600 | 211583225 | 4280 | 4275 | 4280 | 4270 | 1097 |
| 537 | 20250204 | 094500 | 206898500 | 4275 | 4275 | 4275 | 4275 | 113 |
| 538 | 20250204 | 094400 | 206415425 | 4265 | 4265 | 4265 | 4265 | 0 |
| 539 | 20250204 | 094300 | 206415425 | 4265 | 4285 | 4285 | 4265 | 1015 |
| 540 | 20250204 | 094200 | 202079395 | 4285 | 4285 | 4285 | 4285 | 2 |
| 541 | 20250204 | 094100 | 202070825 | 4290 | 4290 | 4290 | 4285 | 1034 |
| 542 | 20250204 | 094000 | 197637985 | 4290 | 4290 | 4290 | 4290 | 9 |
| 543 | 20250204 | 093900 | 197599375 | 4290 | 4290 | 4290 | 4290 | 73 |
| 544 | 20250204 | 093800 | 197286205 | 4285 | 4280 | 4295 | 4280 | 1710 |
| 545 | 20250204 | 093700 | 189967030 | 4280 | 4280 | 4280 | 4280 | 8 |
| 546 | 20250204 | 093600 | 189932790 | 4280 | 4280 | 4280 | 4280 | 22 |
| 547 | 20250204 | 093500 | 189838630 | 4280 | 4280 | 4280 | 4280 | 18 |
| 548 | 20250204 | 093400 | 189761590 | 4275 | 4275 | 4275 | 4270 | 1437 |
| 549 | 20250204 | 093300 | 183620260 | 4275 | 4275 | 4275 | 4275 | 1075 |
| 550 | 20250204 | 093200 | 179024635 | 4275 | 4270 | 4275 | 4270 | 573 |
| 551 | 20250204 | 093100 | 176576245 | 4275 | 4275 | 4290 | 4275 | 8893 |
| 552 | 20250204 | 093000 | 138558595 | 4275 | 4275 | 4275 | 4275 | 188 |
| 553 | 20250204 | 092900 | 137754895 | 4275 | 4290 | 4290 | 4270 | 1939 |
| 554 | 20250204 | 092800 | 129470285 | 4285 | 4300 | 4300 | 4285 | 82 |
| 555 | 20250204 | 092700 | 129118285 | 4290 | 4295 | 4295 | 4280 | 3769 |
| 556 | 20250204 | 092600 | 112973080 | 4300 | 4300 | 4300 | 4300 | 211 |
| 557 | 20250204 | 092500 | 112065780 | 4300 | 4305 | 4305 | 4300 | 507 |
| 558 | 20250204 | 092400 | 109885015 | 4305 | 4305 | 4305 | 4305 | 133 |
| 559 | 20250204 | 092300 | 109312450 | 4305 | 4305 | 4305 | 4305 | 108 |
| 560 | 20250204 | 092200 | 108847510 | 4305 | 4310 | 4310 | 4305 | 2305 |
| 561 | 20250204 | 092100 | 98914040 | 4310 | 4305 | 4310 | 4305 | 2146 |
| 562 | 20250204 | 092000 | 89665460 | 4305 | 4305 | 4305 | 4300 | 1072 |
| 563 | 20250204 | 091900 | 85050565 | 4300 | 4300 | 4300 | 4300 | 1387 |
| 564 | 20250204 | 091800 | 79086465 | 4300 | 4295 | 4300 | 4295 | 1128 |
| 565 | 20250204 | 091700 | 74241655 | 4290 | 4290 | 4290 | 4290 | 326 |
| 566 | 20250204 | 091600 | 72843115 | 4290 | 4295 | 4295 | 4290 | 2220 |
| 567 | 20250204 | 091500 | 63318730 | 4295 | 4295 | 4295 | 4295 | 320 |
| 568 | 20250204 | 091400 | 61944330 | 4295 | 4300 | 4300 | 4290 | 933 |
| 569 | 20250204 | 091300 | 57938545 | 4300 | 4295 | 4305 | 4295 | 2903 |
| 570 | 20250204 | 091200 | 45463645 | 4295 | 4300 | 4300 | 4290 | 1415 |
| 571 | 20250204 | 091100 | 39388615 | 4305 | 4300 | 4305 | 4300 | 367 |
| 572 | 20250204 | 091000 | 37810415 | 4305 | 4305 | 4305 | 4305 | 80 |
| 573 | 20250204 | 090900 | 37466015 | 4310 | 4325 | 4325 | 4310 | 756 |
| 574 | 20250204 | 090800 | 34199725 | 4330 | 4340 | 4340 | 4330 | 1331 |
| 575 | 20250204 | 090700 | 28429525 | 4340 | 4335 | 4340 | 4330 | 375 |
| 576 | 20250204 | 090600 | 26805355 | 4340 | 4350 | 4350 | 4340 | 495 |
| 577 | 20250204 | 090500 | 24653260 | 4350 | 4325 | 4350 | 4325 | 3433 |
| 578 | 20250204 | 090400 | 9748815 | 4330 | 4355 | 4355 | 4330 | 356 |
| 579 | 20250204 | 090300 | 8205480 | 4355 | 4355 | 4355 | 4355 | 190 |
| 580 | 20250204 | 090200 | 7378030 | 4350 | 4340 | 4350 | 4330 | 1404 |
| 581 | 20250204 | 090100 | 1289480 | 4335 | 4355 | 4355 | 4335 | 54 |
| 582 | 20250204 | 090000 | 1055150 | 4325 | 4325 | 4325 | 4325 | 214 |