29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 190000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 4572 |
| 3 | 20250204 | 185900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20250204 | 185800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20250204 | 185700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20250204 | 185600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20250204 | 185500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20250204 | 185400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20250204 | 185300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20250204 | 185200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20250204 | 185100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20250204 | 185000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20250204 | 184900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20250204 | 184800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20250204 | 184700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20250204 | 184600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20250204 | 184500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20250204 | 184400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20250204 | 184300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20250204 | 184200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20250204 | 184100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20250204 | 184000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20250204 | 183900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20250204 | 183800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20250204 | 183700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20250204 | 183600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20250204 | 183500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20250204 | 183400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20250204 | 183300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20250204 | 183200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20250204 | 183100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20250204 | 183000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 4572 |
| 33 | 20250204 | 182900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20250204 | 182800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20250204 | 182700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20250204 | 182600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20250204 | 182500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20250204 | 182400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20250204 | 182300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20250204 | 182200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20250204 | 182100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20250204 | 182000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20250204 | 181900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20250204 | 181800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20250204 | 181700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20250204 | 181600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20250204 | 181500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20250204 | 181400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20250204 | 181300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20250204 | 181200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20250204 | 181100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20250204 | 181000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20250204 | 180900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20250204 | 180800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20250204 | 180700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20250204 | 180600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20250204 | 180500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20250204 | 180400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20250204 | 180300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20250204 | 180200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20250204 | 180100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20250204 | 180000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 4572 |
| 63 | 20250204 | 175900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20250204 | 175800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20250204 | 175700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20250204 | 175600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20250204 | 175500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20250204 | 175400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20250204 | 175300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20250204 | 175200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20250204 | 175100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20250204 | 175000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20250204 | 174900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20250204 | 174800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20250204 | 174700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20250204 | 174600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20250204 | 174500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20250204 | 174400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20250204 | 174300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20250204 | 174200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20250204 | 174100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20250204 | 174000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20250204 | 173900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20250204 | 173800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20250204 | 173700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20250204 | 173600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20250204 | 173500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20250204 | 173400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20250204 | 173300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20250204 | 173200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20250204 | 173100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20250204 | 173000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 4572 |
| 93 | 20250204 | 172900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20250204 | 172800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20250204 | 172700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20250204 | 172600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20250204 | 172500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20250204 | 172400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20250204 | 172300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20250204 | 172200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20250204 | 172100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20250204 | 172000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20250204 | 171900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20250204 | 171800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20250204 | 171700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20250204 | 171600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20250204 | 171500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20250204 | 171400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20250204 | 171300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20250204 | 171200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20250204 | 171100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20250204 | 171000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20250204 | 170900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20250204 | 170800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20250204 | 170700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20250204 | 170600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20250204 | 170500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20250204 | 170400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20250204 | 170300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20250204 | 170200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20250204 | 170100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20250204 | 170000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 4572 |
| 123 | 20250204 | 165900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20250204 | 165800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20250204 | 165700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20250204 | 165600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20250204 | 165500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20250204 | 165400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20250204 | 165300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20250204 | 165200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20250204 | 165100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20250204 | 165000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20250204 | 164900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20250204 | 164800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20250204 | 164700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20250204 | 164600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20250204 | 164500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20250204 | 164400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20250204 | 164300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20250204 | 164200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20250204 | 164100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20250204 | 164000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20250204 | 163900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20250204 | 163800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20250204 | 163700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20250204 | 163600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20250204 | 163500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20250204 | 163400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20250204 | 163300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20250204 | 163200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20250204 | 163100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20250204 | 163000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 4572 |
| 153 | 20250204 | 162900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20250204 | 162800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20250204 | 162700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20250204 | 162600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20250204 | 162500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20250204 | 162400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20250204 | 162300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20250204 | 162200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20250204 | 162100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20250204 | 162000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20250204 | 161900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20250204 | 161800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20250204 | 161700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20250204 | 161600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20250204 | 161500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20250204 | 161400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20250204 | 161300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20250204 | 161200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20250204 | 161100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20250204 | 161000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20250204 | 160900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20250204 | 160800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20250204 | 160700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20250204 | 160600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20250204 | 160500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20250204 | 160400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20250204 | 160300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20250204 | 160200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20250204 | 160100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20250204 | 160000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 4572 |
| 183 | 20250204 | 155900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20250204 | 155800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20250204 | 155700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20250204 | 155600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20250204 | 155500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20250204 | 155400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20250204 | 155300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20250204 | 155200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20250204 | 155100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20250204 | 155000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20250204 | 154900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20250204 | 154800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20250204 | 154700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20250204 | 154600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20250204 | 154500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20250204 | 154400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20250204 | 154300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20250204 | 154200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20250204 | 154100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20250204 | 154000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20250204 | 153900 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20250204 | 153800 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20250204 | 153700 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20250204 | 153600 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20250204 | 153500 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20250204 | 153400 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20250204 | 153300 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20250204 | 153200 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20250204 | 153100 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20250204 | 153000 | 1142099750 | 4375 | 4375 | 4375 | 4375 | 9144 |
| 213 | 20250204 | 152900 | 1122097250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20250204 | 152800 | 1122097250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20250204 | 152700 | 1122097250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20250204 | 152600 | 1122097250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20250204 | 152500 | 1122097250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20250204 | 152400 | 1122097250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20250204 | 152300 | 1122097250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 220 | 20250204 | 152200 | 1122097250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 221 | 20250204 | 152100 | 1122097250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 222 | 20250204 | 152000 | 1122097250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 223 | 20250204 | 151900 | 1122097250 | 4375 | 4375 | 4380 | 4350 | 1551 |
| 224 | 20250204 | 151800 | 1115312895 | 4370 | 4340 | 4370 | 4340 | 1232 |
| 225 | 20250204 | 151700 | 1109941670 | 4360 | 4345 | 4360 | 4315 | 1480 |
| 226 | 20250204 | 151600 | 1103497580 | 4320 | 4310 | 4355 | 4310 | 1814 |
| 227 | 20250204 | 151500 | 1095609140 | 4315 | 4330 | 4330 | 4315 | 77 |
| 228 | 20250204 | 151400 | 1095275850 | 4310 | 4310 | 4310 | 4310 | 14 |
| 229 | 20250204 | 151300 | 1095215510 | 4310 | 4315 | 4315 | 4310 | 1446 |
| 230 | 20250204 | 151200 | 1088980750 | 4315 | 4325 | 4325 | 4310 | 79 |
| 231 | 20250204 | 151100 | 1088639625 | 4310 | 4305 | 4310 | 4305 | 15 |
| 232 | 20250204 | 151000 | 1088575015 | 4305 | 4330 | 4330 | 4305 | 34 |
| 233 | 20250204 | 150900 | 1088428450 | 4310 | 4310 | 4335 | 4305 | 547 |
| 234 | 20250204 | 150800 | 1086060115 | 4340 | 4305 | 4340 | 4305 | 10 |
| 235 | 20250204 | 150700 | 1086016980 | 4305 | 4320 | 4320 | 4305 | 587 |
| 236 | 20250204 | 150600 | 1083484930 | 4335 | 4325 | 4335 | 4320 | 69 |
| 237 | 20250204 | 150500 | 1083186480 | 4320 | 4325 | 4325 | 4320 | 15 |
| 238 | 20250204 | 150400 | 1083121640 | 4320 | 4330 | 4330 | 4320 | 41 |
| 239 | 20250204 | 150300 | 1082944385 | 4330 | 4320 | 4330 | 4320 | 52 |
| 240 | 20250204 | 150200 | 1082719655 | 4320 | 4325 | 4330 | 4320 | 264 |
| 241 | 20250204 | 150100 | 1081578010 | 4325 | 4330 | 4340 | 4325 | 42 |
| 242 | 20250204 | 150000 | 1081396305 | 4345 | 4350 | 4350 | 4325 | 118 |
| 243 | 20250204 | 145900 | 1080884080 | 4345 | 4335 | 4345 | 4335 | 65 |
| 244 | 20250204 | 145800 | 1080601895 | 4335 | 4345 | 4345 | 4330 | 85 |
| 245 | 20250204 | 145700 | 1080233165 | 4345 | 4330 | 4345 | 4330 | 29 |
| 246 | 20250204 | 145600 | 1080107450 | 4330 | 4330 | 4330 | 4330 | 7 |
| 247 | 20250204 | 145500 | 1080077140 | 4330 | 4330 | 4350 | 4330 | 38 |
| 248 | 20250204 | 145400 | 1079912120 | 4325 | 4325 | 4325 | 4325 | 8 |
| 249 | 20250204 | 145300 | 1079877520 | 4325 | 4345 | 4355 | 4325 | 129 |
| 250 | 20250204 | 145200 | 1079316775 | 4335 | 4350 | 4350 | 4335 | 38 |
| 251 | 20250204 | 145100 | 1079151595 | 4330 | 4330 | 4355 | 4330 | 24 |
| 252 | 20250204 | 145000 | 1079047460 | 4350 | 4330 | 4350 | 4325 | 30 |
| 253 | 20250204 | 144900 | 1078917355 | 4325 | 4345 | 4355 | 4325 | 138 |
| 254 | 20250204 | 144800 | 1078319355 | 4325 | 4330 | 4330 | 4325 | 20 |
| 255 | 20250204 | 144700 | 1078232775 | 4330 | 4330 | 4330 | 4330 | 7 |
| 256 | 20250204 | 144600 | 1078202465 | 4325 | 4330 | 4350 | 4325 | 46 |
| 257 | 20250204 | 144500 | 1078002700 | 4330 | 4350 | 4350 | 4330 | 20 |
| 258 | 20250204 | 144400 | 1077915840 | 4330 | 4350 | 4350 | 4325 | 68 |
| 259 | 20250204 | 144300 | 1077620380 | 4360 | 4345 | 4360 | 4345 | 107 |
| 260 | 20250204 | 144200 | 1077154795 | 4345 | 4345 | 4350 | 4345 | 48 |
| 261 | 20250204 | 144100 | 1076946195 | 4345 | 4350 | 4355 | 4345 | 18 |
| 262 | 20250204 | 144000 | 1076867960 | 4350 | 4350 | 4365 | 4350 | 77 |
| 263 | 20250204 | 143900 | 1076532675 | 4365 | 4350 | 4370 | 4350 | 42 |
| 264 | 20250204 | 143800 | 1076349515 | 4375 | 4355 | 4375 | 4345 | 161 |
| 265 | 20250204 | 143700 | 1075649230 | 4355 | 4355 | 4370 | 4355 | 17 |
| 266 | 20250204 | 143600 | 1075575150 | 4370 | 4340 | 4370 | 4340 | 122 |
| 267 | 20250204 | 143500 | 1075042600 | 4385 | 4345 | 4390 | 4330 | 1067 |
| 268 | 20250204 | 143400 | 1070368775 | 4330 | 4345 | 4350 | 4325 | 25 |
| 269 | 20250204 | 143300 | 1070260375 | 4325 | 4335 | 4335 | 4325 | 47 |
| 270 | 20250204 | 143200 | 1070056865 | 4330 | 4330 | 4345 | 4330 | 43 |
| 271 | 20250204 | 143100 | 1069870290 | 4330 | 4335 | 4335 | 4330 | 22 |
| 272 | 20250204 | 143000 | 1069775020 | 4335 | 4350 | 4350 | 4330 | 16 |
| 273 | 20250204 | 142900 | 1069705665 | 4350 | 4350 | 4350 | 4335 | 59 |
| 274 | 20250204 | 142800 | 1069449135 | 4350 | 4325 | 4350 | 4325 | 921 |
| 275 | 20250204 | 142700 | 1065445075 | 4325 | 4340 | 4340 | 4325 | 12 |
| 276 | 20250204 | 142600 | 1065393145 | 4350 | 4325 | 4350 | 4325 | 231 |
| 277 | 20250204 | 142500 | 1064393470 | 4325 | 4325 | 4325 | 4325 | 343 |
| 278 | 20250204 | 142400 | 1062909995 | 4325 | 4325 | 4325 | 4325 | 7 |
| 279 | 20250204 | 142300 | 1062879720 | 4320 | 4320 | 4325 | 4315 | 535 |
| 280 | 20250204 | 142200 | 1060569220 | 4315 | 4320 | 4320 | 4315 | 249 |
| 281 | 20250204 | 142100 | 1059493610 | 4315 | 4325 | 4325 | 4315 | 10 |
| 282 | 20250204 | 142000 | 1059450430 | 4325 | 4315 | 4325 | 4295 | 525 |
| 283 | 20250204 | 141900 | 1057183070 | 4315 | 4305 | 4315 | 4295 | 56 |
| 284 | 20250204 | 141800 | 1056942005 | 4305 | 4325 | 4325 | 4305 | 44 |
| 285 | 20250204 | 141700 | 1056751985 | 4300 | 4315 | 4315 | 4300 | 2008 |
| 286 | 20250204 | 141600 | 1048114185 | 4315 | 4315 | 4315 | 4310 | 14 |
| 287 | 20250204 | 141500 | 1048053790 | 4315 | 4320 | 4340 | 4310 | 40 |
| 288 | 20250204 | 141400 | 1047880560 | 4320 | 4335 | 4335 | 4310 | 473 |
| 289 | 20250204 | 141300 | 1045833795 | 4335 | 4335 | 4335 | 4335 | 10 |
| 290 | 20250204 | 141200 | 1045790445 | 4330 | 4350 | 4350 | 4330 | 38 |
| 291 | 20250204 | 141100 | 1045625275 | 4335 | 4335 | 4335 | 4330 | 831 |
| 292 | 20250204 | 141000 | 1042022965 | 4335 | 4335 | 4335 | 4330 | 48 |
| 293 | 20250204 | 140900 | 1041814920 | 4330 | 4340 | 4375 | 4330 | 422 |
| 294 | 20250204 | 140800 | 1039983935 | 4335 | 4350 | 4350 | 4330 | 68 |
| 295 | 20250204 | 140700 | 1039689010 | 4345 | 4350 | 4350 | 4345 | 49 |
| 296 | 20250204 | 140600 | 1039475935 | 4350 | 4370 | 4375 | 4350 | 761 |
| 297 | 20250204 | 140500 | 1036153905 | 4370 | 4370 | 4375 | 4370 | 87 |
| 298 | 20250204 | 140400 | 1035773665 | 4370 | 4380 | 4380 | 4370 | 31 |
| 299 | 20250204 | 140300 | 1035638095 | 4375 | 4370 | 4375 | 4370 | 31 |
| 300 | 20250204 | 140200 | 1035502505 | 4370 | 4375 | 4380 | 4370 | 24 |
| 301 | 20250204 | 140100 | 1035397505 | 4375 | 4380 | 4380 | 4370 | 16 |
| 302 | 20250204 | 140000 | 1035327525 | 4380 | 4370 | 4380 | 4370 | 56 |
| 303 | 20250204 | 135900 | 1035082440 | 4370 | 4370 | 4375 | 4370 | 29 |
| 304 | 20250204 | 135800 | 1034955670 | 4375 | 4380 | 4380 | 4375 | 104 |
| 305 | 20250204 | 135700 | 1034500285 | 4365 | 4380 | 4380 | 4365 | 115 |
| 306 | 20250204 | 135600 | 1033996770 | 4370 | 4370 | 4375 | 4370 | 211 |
| 307 | 20250204 | 135500 | 1033074680 | 4370 | 4380 | 4380 | 4370 | 87 |
| 308 | 20250204 | 135400 | 1032693885 | 4380 | 4380 | 4380 | 4380 | 58 |
| 309 | 20250204 | 135300 | 1032439845 | 4365 | 4365 | 4365 | 4365 | 0 |
| 310 | 20250204 | 135200 | 1032439845 | 4365 | 4360 | 4380 | 4360 | 2003 |
| 311 | 20250204 | 135100 | 1023696990 | 4340 | 4340 | 4340 | 4340 | 11 |
| 312 | 20250204 | 135000 | 1023649250 | 4360 | 4360 | 4360 | 4360 | 2 |
| 313 | 20250204 | 134900 | 1023640530 | 4335 | 4360 | 4360 | 4335 | 59 |
| 314 | 20250204 | 134800 | 1023384040 | 4330 | 4340 | 4340 | 4330 | 174 |
| 315 | 20250204 | 134700 | 1022629720 | 4335 | 4335 | 4335 | 4335 | 0 |
| 316 | 20250204 | 134600 | 1022629720 | 4335 | 4345 | 4360 | 4335 | 82 |
| 317 | 20250204 | 134500 | 1022273500 | 4335 | 4335 | 4335 | 4335 | 0 |
| 318 | 20250204 | 134400 | 1022273500 | 4335 | 4335 | 4335 | 4335 | 31 |
| 319 | 20250204 | 134300 | 1022139115 | 4355 | 4335 | 4360 | 4335 | 946 |
| 320 | 20250204 | 134200 | 1018036530 | 4335 | 4335 | 4335 | 4335 | 1 |
| 321 | 20250204 | 134100 | 1018032195 | 4330 | 4365 | 4365 | 4330 | 1479 |
| 322 | 20250204 | 134000 | 1011591560 | 4365 | 4365 | 4365 | 4365 | 88 |
| 323 | 20250204 | 133900 | 1011207440 | 4360 | 4360 | 4360 | 4360 | 15 |
| 324 | 20250204 | 133800 | 1011142040 | 4365 | 4365 | 4370 | 4365 | 98 |
| 325 | 20250204 | 133700 | 1010714230 | 4365 | 4365 | 4365 | 4365 | 8 |
| 326 | 20250204 | 133600 | 1010679310 | 4365 | 4360 | 4370 | 4360 | 103 |
| 327 | 20250204 | 133500 | 1010229580 | 4365 | 4370 | 4370 | 4365 | 68 |
| 328 | 20250204 | 133400 | 1009932460 | 4370 | 4370 | 4370 | 4370 | 0 |
| 329 | 20250204 | 133300 | 1009932460 | 4370 | 4360 | 4370 | 4360 | 32 |
| 330 | 20250204 | 133200 | 1009792930 | 4365 | 4365 | 4365 | 4365 | 30 |
| 331 | 20250204 | 133100 | 1009661980 | 4355 | 4360 | 4360 | 4355 | 51 |
| 332 | 20250204 | 133000 | 1009439835 | 4360 | 4360 | 4360 | 4355 | 38 |
| 333 | 20250204 | 132900 | 1009274190 | 4375 | 4375 | 4375 | 4375 | 23 |
| 334 | 20250204 | 132800 | 1009173565 | 4355 | 4355 | 4355 | 4355 | 0 |
| 335 | 20250204 | 132700 | 1009173565 | 4355 | 4350 | 4355 | 4350 | 64 |
| 336 | 20250204 | 132600 | 1008894935 | 4350 | 4355 | 4380 | 4350 | 897 |
| 337 | 20250204 | 132500 | 1004978055 | 4350 | 4360 | 4360 | 4350 | 183 |
| 338 | 20250204 | 132400 | 1004181840 | 4370 | 4370 | 4370 | 4355 | 1510 |
| 339 | 20250204 | 132300 | 997587025 | 4370 | 4370 | 4390 | 4370 | 54 |
| 340 | 20250204 | 132200 | 997350335 | 4385 | 4350 | 4385 | 4345 | 4129 |
| 341 | 20250204 | 132100 | 979321480 | 4350 | 4315 | 4350 | 4315 | 1135 |
| 342 | 20250204 | 132000 | 974394450 | 4330 | 4315 | 4330 | 4315 | 31 |
| 343 | 20250204 | 131900 | 974260250 | 4315 | 4330 | 4330 | 4315 | 34 |
| 344 | 20250204 | 131800 | 974113495 | 4330 | 4330 | 4330 | 4330 | 33 |
| 345 | 20250204 | 131700 | 973970605 | 4330 | 4310 | 4330 | 4310 | 2 |
| 346 | 20250204 | 131600 | 973961965 | 4310 | 4310 | 4310 | 4310 | 30 |
| 347 | 20250204 | 131500 | 973832665 | 4330 | 4330 | 4330 | 4330 | 79 |
| 348 | 20250204 | 131400 | 973490595 | 4320 | 4320 | 4320 | 4320 | 0 |
| 349 | 20250204 | 131300 | 973490595 | 4320 | 4325 | 4325 | 4315 | 825 |
| 350 | 20250204 | 131200 | 969930535 | 4325 | 4325 | 4325 | 4315 | 243 |
| 351 | 20250204 | 131100 | 968881650 | 4320 | 4315 | 4320 | 4315 | 10 |
| 352 | 20250204 | 131000 | 968838495 | 4310 | 4315 | 4315 | 4310 | 62 |
| 353 | 20250204 | 130900 | 968571120 | 4310 | 4315 | 4315 | 4310 | 28 |
| 354 | 20250204 | 130800 | 968450305 | 4305 | 4305 | 4305 | 4305 | 31 |
| 355 | 20250204 | 130700 | 968316850 | 4310 | 4325 | 4325 | 4310 | 18 |
| 356 | 20250204 | 130600 | 968239150 | 4325 | 4325 | 4325 | 4325 | 27 |
| 357 | 20250204 | 130500 | 968122375 | 4305 | 4305 | 4305 | 4305 | 31 |
| 358 | 20250204 | 130400 | 967988920 | 4325 | 4325 | 4325 | 4325 | 350 |
| 359 | 20250204 | 130300 | 966475170 | 4325 | 4305 | 4325 | 4300 | 51 |
| 360 | 20250204 | 130200 | 966255095 | 4305 | 4320 | 4325 | 4305 | 18 |
| 361 | 20250204 | 130100 | 966177415 | 4325 | 4325 | 4325 | 4325 | 26 |
| 362 | 20250204 | 130000 | 966064965 | 4300 | 4300 | 4300 | 4300 | 23 |
| 363 | 20250204 | 125900 | 965966065 | 4305 | 4305 | 4305 | 4305 | 8 |
| 364 | 20250204 | 125800 | 965931625 | 4325 | 4325 | 4325 | 4325 | 34 |
| 365 | 20250204 | 125700 | 965784575 | 4325 | 4295 | 4325 | 4295 | 240 |
| 366 | 20250204 | 125600 | 964749805 | 4285 | 4300 | 4300 | 4285 | 27 |
| 367 | 20250204 | 125500 | 964634030 | 4285 | 4305 | 4305 | 4285 | 1355 |
| 368 | 20250204 | 125400 | 958819330 | 4300 | 4305 | 4305 | 4300 | 31 |
| 369 | 20250204 | 125300 | 958685940 | 4310 | 4310 | 4310 | 4310 | 13 |
| 370 | 20250204 | 125200 | 958629910 | 4300 | 4300 | 4310 | 4300 | 42 |
| 371 | 20250204 | 125100 | 958448985 | 4305 | 4305 | 4305 | 4305 | 25 |
| 372 | 20250204 | 125000 | 958341360 | 4310 | 4310 | 4310 | 4310 | 8 |
| 373 | 20250204 | 124900 | 958306880 | 4305 | 4310 | 4310 | 4305 | 30 |
| 374 | 20250204 | 124800 | 958177725 | 4310 | 4315 | 4315 | 4310 | 22 |
| 375 | 20250204 | 124700 | 958082865 | 4310 | 4310 | 4310 | 4310 | 1 |
| 376 | 20250204 | 124600 | 958078555 | 4310 | 4305 | 4315 | 4305 | 289 |
| 377 | 20250204 | 124500 | 956834250 | 4310 | 4310 | 4310 | 4310 | 8 |
| 378 | 20250204 | 124400 | 956799770 | 4305 | 4320 | 4320 | 4305 | 307 |
| 379 | 20250204 | 124300 | 955477950 | 4315 | 4320 | 4320 | 4315 | 30 |
| 380 | 20250204 | 124200 | 955348460 | 4325 | 4325 | 4325 | 4325 | 16 |
| 381 | 20250204 | 124100 | 955279260 | 4315 | 4315 | 4315 | 4315 | 23 |
| 382 | 20250204 | 124000 | 955180015 | 4315 | 4315 | 4315 | 4315 | 8 |
| 383 | 20250204 | 123900 | 955145495 | 4315 | 4310 | 4315 | 4305 | 631 |
| 384 | 20250204 | 123800 | 952428580 | 4315 | 4315 | 4315 | 4315 | 33 |
| 385 | 20250204 | 123700 | 952286185 | 4320 | 4325 | 4325 | 4320 | 26 |
| 386 | 20250204 | 123600 | 952173825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 387 | 20250204 | 123500 | 952173825 | 4325 | 4325 | 4325 | 4320 | 39 |
| 388 | 20250204 | 123400 | 952005265 | 4315 | 4315 | 4315 | 4315 | 0 |
| 389 | 20250204 | 123300 | 952005265 | 4315 | 4315 | 4315 | 4315 | 0 |
| 390 | 20250204 | 123200 | 952005265 | 4315 | 4320 | 4320 | 4315 | 55 |
| 391 | 20250204 | 123100 | 951767785 | 4330 | 4330 | 4330 | 4330 | 2 |
| 392 | 20250204 | 123000 | 951759125 | 4315 | 4315 | 4315 | 4315 | 8 |
| 393 | 20250204 | 122900 | 951724605 | 4330 | 4325 | 4330 | 4315 | 82 |
| 394 | 20250204 | 122800 | 951370270 | 4330 | 4330 | 4330 | 4330 | 0 |
| 395 | 20250204 | 122700 | 951370270 | 4330 | 4320 | 4330 | 4320 | 44 |
| 396 | 20250204 | 122600 | 951179990 | 4325 | 4320 | 4330 | 4315 | 83 |
| 397 | 20250204 | 122500 | 950821270 | 4315 | 4315 | 4315 | 4315 | 0 |
| 398 | 20250204 | 122400 | 950821270 | 4315 | 4320 | 4320 | 4315 | 17 |
| 399 | 20250204 | 122300 | 950747875 | 4320 | 4325 | 4325 | 4320 | 144 |
| 400 | 20250204 | 122200 | 950125260 | 4325 | 4325 | 4325 | 4325 | 1 |
| 401 | 20250204 | 122100 | 950120935 | 4320 | 4330 | 4330 | 4320 | 55 |
| 402 | 20250204 | 122000 | 949882950 | 4330 | 4330 | 4330 | 4330 | 8 |
| 403 | 20250204 | 121900 | 949848310 | 4315 | 4315 | 4315 | 4315 | 20 |
| 404 | 20250204 | 121800 | 949762010 | 4315 | 4330 | 4330 | 4315 | 58 |
| 405 | 20250204 | 121700 | 949511335 | 4310 | 4310 | 4310 | 4310 | 0 |
| 406 | 20250204 | 121600 | 949511335 | 4310 | 4310 | 4310 | 4310 | 0 |
| 407 | 20250204 | 121500 | 949511335 | 4310 | 4315 | 4320 | 4310 | 164 |
| 408 | 20250204 | 121400 | 948803700 | 4315 | 4315 | 4315 | 4315 | 0 |
| 409 | 20250204 | 121300 | 948803700 | 4315 | 4315 | 4315 | 4315 | 8 |
| 410 | 20250204 | 121200 | 948769180 | 4310 | 4310 | 4315 | 4310 | 63 |
| 411 | 20250204 | 121100 | 948497495 | 4310 | 4320 | 4320 | 4310 | 625 |
| 412 | 20250204 | 121000 | 945799385 | 4320 | 4325 | 4325 | 4320 | 134 |
| 413 | 20250204 | 120900 | 945220355 | 4330 | 4315 | 4330 | 4315 | 48 |
| 414 | 20250204 | 120800 | 945012545 | 4310 | 4310 | 4310 | 4310 | 250 |
| 415 | 20250204 | 120700 | 943935045 | 4310 | 4325 | 4325 | 4310 | 382 |
| 416 | 20250204 | 120600 | 942288330 | 4340 | 4340 | 4340 | 4340 | 27 |
| 417 | 20250204 | 120500 | 942171150 | 4315 | 4330 | 4330 | 4310 | 424 |
| 418 | 20250204 | 120400 | 940338625 | 4335 | 4330 | 4335 | 4330 | 41 |
| 419 | 20250204 | 120300 | 940161055 | 4335 | 4335 | 4335 | 4335 | 48 |
| 420 | 20250204 | 120200 | 939952975 | 4335 | 4330 | 4335 | 4330 | 240 |
| 421 | 20250204 | 120100 | 938913735 | 4330 | 4340 | 4340 | 4330 | 68 |
| 422 | 20250204 | 120000 | 938618965 | 4325 | 4325 | 4325 | 4325 | 1 |
| 423 | 20250204 | 115900 | 938614640 | 4330 | 4330 | 4330 | 4325 | 39 |
| 424 | 20250204 | 115800 | 938445890 | 4335 | 4345 | 4345 | 4335 | 33 |
| 425 | 20250204 | 115700 | 938302585 | 4330 | 4330 | 4330 | 4330 | 1 |
| 426 | 20250204 | 115600 | 938298255 | 4325 | 4335 | 4335 | 4325 | 173 |
| 427 | 20250204 | 115500 | 937549715 | 4330 | 4345 | 4345 | 4330 | 200 |
| 428 | 20250204 | 115400 | 936681560 | 4345 | 4345 | 4345 | 4345 | 8 |
| 429 | 20250204 | 115300 | 936646800 | 4340 | 4345 | 4345 | 4340 | 39 |
| 430 | 20250204 | 115200 | 936477500 | 4340 | 4345 | 4345 | 4340 | 39 |
| 431 | 20250204 | 115100 | 936308095 | 4340 | 4340 | 4340 | 4340 | 0 |
| 432 | 20250204 | 115000 | 936308095 | 4340 | 4335 | 4340 | 4335 | 32 |
| 433 | 20250204 | 114900 | 936169370 | 4345 | 4345 | 4345 | 4345 | 27 |
| 434 | 20250204 | 114800 | 936052055 | 4330 | 4330 | 4345 | 4330 | 632 |
| 435 | 20250204 | 114700 | 933315305 | 4345 | 4340 | 4345 | 4325 | 443 |
| 436 | 20250204 | 114600 | 931394380 | 4345 | 4345 | 4345 | 4345 | 132 |
| 437 | 20250204 | 114500 | 930820840 | 4345 | 4345 | 4360 | 4345 | 52 |
| 438 | 20250204 | 114400 | 930594600 | 4345 | 4350 | 4350 | 4345 | 386 |
| 439 | 20250204 | 114300 | 928917390 | 4360 | 4365 | 4365 | 4340 | 762 |
| 440 | 20250204 | 114200 | 925598320 | 4370 | 4370 | 4370 | 4365 | 875 |
| 441 | 20250204 | 114100 | 921774650 | 4380 | 4380 | 4380 | 4380 | 27 |
| 442 | 20250204 | 114000 | 921656390 | 4370 | 4375 | 4375 | 4370 | 358 |
| 443 | 20250204 | 113900 | 920090145 | 4375 | 4380 | 4380 | 4375 | 866 |
| 444 | 20250204 | 113800 | 916300600 | 4380 | 4375 | 4380 | 4370 | 57 |
| 445 | 20250204 | 113700 | 916051225 | 4375 | 4400 | 4400 | 4375 | 193 |
| 446 | 20250204 | 113600 | 915205625 | 4380 | 4380 | 4385 | 4380 | 33 |
| 447 | 20250204 | 113500 | 915061035 | 4375 | 4395 | 4395 | 4375 | 306 |
| 448 | 20250204 | 113400 | 913716325 | 4395 | 4370 | 4395 | 4370 | 231 |
| 449 | 20250204 | 113300 | 912701830 | 4400 | 4360 | 4400 | 4360 | 1469 |
| 450 | 20250204 | 113200 | 906269860 | 4360 | 4360 | 4360 | 4355 | 133 |
| 451 | 20250204 | 113100 | 905690485 | 4360 | 4355 | 4360 | 4355 | 40 |
| 452 | 20250204 | 113000 | 905516245 | 4360 | 4360 | 4360 | 4360 | 8 |
| 453 | 20250204 | 112900 | 905481365 | 4360 | 4360 | 4365 | 4360 | 201 |
| 454 | 20250204 | 112800 | 904604890 | 4360 | 4365 | 4365 | 4360 | 39 |
| 455 | 20250204 | 112700 | 904434810 | 4365 | 4370 | 4370 | 4365 | 399 |
| 456 | 20250204 | 112600 | 902693110 | 4375 | 4365 | 4375 | 4365 | 51 |
| 457 | 20250204 | 112500 | 902470215 | 4370 | 4375 | 4375 | 4370 | 15 |
| 458 | 20250204 | 112400 | 902404630 | 4375 | 4375 | 4375 | 4375 | 8 |
| 459 | 20250204 | 112300 | 902369630 | 4375 | 4365 | 4375 | 4365 | 58 |
| 460 | 20250204 | 112200 | 902116190 | 4360 | 4380 | 4380 | 4360 | 101 |
| 461 | 20250204 | 112100 | 901673830 | 4380 | 4380 | 4380 | 4380 | 110 |
| 462 | 20250204 | 112000 | 901192030 | 4380 | 4350 | 4380 | 4350 | 34 |
| 463 | 20250204 | 111900 | 901044045 | 4370 | 4340 | 4370 | 4340 | 2068 |
| 464 | 20250204 | 111800 | 892025695 | 4340 | 4340 | 4340 | 4340 | 409 |
| 465 | 20250204 | 111700 | 890250635 | 4325 | 4325 | 4325 | 4325 | 67 |
| 466 | 20250204 | 111600 | 889960860 | 4340 | 4340 | 4340 | 4340 | 80 |
| 467 | 20250204 | 111500 | 889613660 | 4335 | 4330 | 4335 | 4330 | 101 |
| 468 | 20250204 | 111400 | 889175830 | 4315 | 4315 | 4315 | 4315 | 31 |
| 469 | 20250204 | 111300 | 889042065 | 4315 | 4315 | 4315 | 4310 | 287 |
| 470 | 20250204 | 111200 | 887804160 | 4305 | 4310 | 4315 | 4305 | 62 |
| 471 | 20250204 | 111100 | 887536965 | 4310 | 4310 | 4310 | 4310 | 17 |
| 472 | 20250204 | 111000 | 887463695 | 4310 | 4310 | 4310 | 4310 | 2 |
| 473 | 20250204 | 110900 | 887455075 | 4310 | 4315 | 4315 | 4300 | 534 |
| 474 | 20250204 | 110800 | 885153525 | 4315 | 4315 | 4315 | 4315 | 6 |
| 475 | 20250204 | 110700 | 885127635 | 4310 | 4310 | 4310 | 4310 | 20 |
| 476 | 20250204 | 110600 | 885041435 | 4330 | 4310 | 4330 | 4310 | 112 |
| 477 | 20250204 | 110500 | 884558255 | 4310 | 4315 | 4315 | 4310 | 11 |
| 478 | 20250204 | 110400 | 884510800 | 4310 | 4345 | 4345 | 4310 | 7 |
| 479 | 20250204 | 110300 | 884480420 | 4345 | 4310 | 4345 | 4310 | 1274 |
| 480 | 20250204 | 110200 | 878955190 | 4300 | 4305 | 4305 | 4300 | 16 |
| 481 | 20250204 | 110100 | 878886385 | 4305 | 4295 | 4305 | 4295 | 31 |
| 482 | 20250204 | 110000 | 878753230 | 4305 | 4295 | 4305 | 4295 | 792 |
| 483 | 20250204 | 105900 | 875348505 | 4285 | 4285 | 4285 | 4285 | 0 |
| 484 | 20250204 | 105800 | 875348505 | 4285 | 4290 | 4290 | 4285 | 32 |
| 485 | 20250204 | 105700 | 875211380 | 4285 | 4285 | 4285 | 4285 | 0 |
| 486 | 20250204 | 105600 | 875211380 | 4285 | 4285 | 4290 | 4285 | 17 |
| 487 | 20250204 | 105500 | 875138525 | 4285 | 4285 | 4285 | 4285 | 646 |
| 488 | 20250204 | 105400 | 872370415 | 4285 | 4285 | 4285 | 4285 | 0 |
| 489 | 20250204 | 105300 | 872370415 | 4285 | 4285 | 4285 | 4285 | 200 |
| 490 | 20250204 | 105200 | 871513415 | 4285 | 4290 | 4290 | 4285 | 1058 |
| 491 | 20250204 | 105100 | 866974760 | 4280 | 4280 | 4280 | 4280 | 40 |
| 492 | 20250204 | 105000 | 866803560 | 4290 | 4280 | 4290 | 4280 | 787 |
| 493 | 20250204 | 104900 | 863430390 | 4280 | 4280 | 4280 | 4280 | 0 |
| 494 | 20250204 | 104800 | 863430390 | 4280 | 4280 | 4280 | 4280 | 44 |
| 495 | 20250204 | 104700 | 863242070 | 4280 | 4280 | 4280 | 4280 | 31 |
| 496 | 20250204 | 104600 | 863109390 | 4290 | 4290 | 4290 | 4290 | 0 |
| 497 | 20250204 | 104500 | 863109390 | 4290 | 4290 | 4290 | 4290 | 300 |
| 498 | 20250204 | 104400 | 861822390 | 4285 | 4285 | 4285 | 4285 | 53 |
| 499 | 20250204 | 104300 | 861595285 | 4285 | 4285 | 4285 | 4285 | 200 |
| 500 | 20250204 | 104200 | 860738285 | 4285 | 4295 | 4295 | 4285 | 726 |
| 501 | 20250204 | 104100 | 857624675 | 4295 | 4295 | 4295 | 4295 | 100 |
| 502 | 20250204 | 104000 | 857195175 | 4300 | 4300 | 4300 | 4295 | 516 |
| 503 | 20250204 | 103900 | 854976400 | 4295 | 4300 | 4300 | 4295 | 8 |
| 504 | 20250204 | 103800 | 854942035 | 4300 | 4295 | 4300 | 4295 | 288 |
| 505 | 20250204 | 103700 | 853703660 | 4295 | 4290 | 4295 | 4290 | 270 |
| 506 | 20250204 | 103600 | 852545195 | 4290 | 4290 | 4290 | 4290 | 174 |
| 507 | 20250204 | 103500 | 851798735 | 4290 | 4295 | 4295 | 4290 | 500 |
| 508 | 20250204 | 103400 | 849653620 | 4290 | 4290 | 4290 | 4290 | 0 |
| 509 | 20250204 | 103300 | 849653620 | 4290 | 4290 | 4290 | 4290 | 335 |
| 510 | 20250204 | 103200 | 848216470 | 4290 | 4290 | 4290 | 4290 | 64 |
| 511 | 20250204 | 103100 | 847941910 | 4285 | 4295 | 4295 | 4285 | 38 |
| 512 | 20250204 | 103000 | 847778945 | 4295 | 4285 | 4295 | 4285 | 79 |
| 513 | 20250204 | 102900 | 847440150 | 4285 | 4285 | 4285 | 4285 | 50 |
| 514 | 20250204 | 102800 | 847225900 | 4290 | 4290 | 4290 | 4280 | 2103 |
| 515 | 20250204 | 102700 | 838219715 | 4290 | 4305 | 4305 | 4290 | 705 |
| 516 | 20250204 | 102600 | 835189355 | 4305 | 4310 | 4310 | 4305 | 701 |
| 517 | 20250204 | 102500 | 832170295 | 4310 | 4315 | 4315 | 4310 | 30 |
| 518 | 20250204 | 102400 | 832040945 | 4310 | 4310 | 4310 | 4310 | 515 |
| 519 | 20250204 | 102300 | 829821295 | 4305 | 4305 | 4305 | 4305 | 638 |
| 520 | 20250204 | 102200 | 827074705 | 4305 | 4310 | 4310 | 4305 | 375 |
| 521 | 20250204 | 102100 | 825459290 | 4320 | 4320 | 4320 | 4320 | 20 |
| 522 | 20250204 | 102000 | 825372890 | 4320 | 4320 | 4320 | 4320 | 300 |
| 523 | 20250204 | 101900 | 824076890 | 4320 | 4320 | 4320 | 4320 | 0 |
| 524 | 20250204 | 101800 | 824076890 | 4320 | 4305 | 4320 | 4305 | 388 |
| 525 | 20250204 | 101700 | 822405395 | 4305 | 4310 | 4310 | 4305 | 430 |
| 526 | 20250204 | 101600 | 820552120 | 4315 | 4320 | 4320 | 4315 | 742 |
| 527 | 20250204 | 101500 | 817349720 | 4320 | 4325 | 4325 | 4320 | 94 |
| 528 | 20250204 | 101400 | 816943175 | 4325 | 4325 | 4325 | 4325 | 265 |
| 529 | 20250204 | 101300 | 815797050 | 4320 | 4320 | 4320 | 4320 | 25 |
| 530 | 20250204 | 101200 | 815689050 | 4320 | 4320 | 4320 | 4320 | 0 |
| 531 | 20250204 | 101100 | 815689050 | 4320 | 4325 | 4325 | 4320 | 1360 |
| 532 | 20250204 | 101000 | 809812715 | 4330 | 4330 | 4335 | 4330 | 135 |
| 533 | 20250204 | 100900 | 809228055 | 4335 | 4340 | 4340 | 4335 | 591 |
| 534 | 20250204 | 100800 | 806663570 | 4320 | 4320 | 4325 | 4320 | 172 |
| 535 | 20250204 | 100700 | 805920495 | 4320 | 4320 | 4325 | 4320 | 739 |
| 536 | 20250204 | 100600 | 802726940 | 4320 | 4325 | 4325 | 4320 | 755 |
| 537 | 20250204 | 100500 | 799461575 | 4330 | 4335 | 4335 | 4330 | 528 |
| 538 | 20250204 | 100400 | 797172700 | 4335 | 4325 | 4335 | 4320 | 483 |
| 539 | 20250204 | 100300 | 795085055 | 4325 | 4330 | 4330 | 4320 | 862 |
| 540 | 20250204 | 100200 | 791359305 | 4335 | 4350 | 4350 | 4330 | 1982 |
| 541 | 20250204 | 100100 | 782761330 | 4350 | 4355 | 4370 | 4350 | 1097 |
| 542 | 20250204 | 100000 | 777977565 | 4355 | 4355 | 4355 | 4355 | 2 |
| 543 | 20250204 | 095900 | 777968855 | 4360 | 4360 | 4360 | 4360 | 7 |
| 544 | 20250204 | 095800 | 777938335 | 4365 | 4365 | 4365 | 4365 | 4 |
| 545 | 20250204 | 095700 | 777920875 | 4365 | 4360 | 4370 | 4340 | 823 |
| 546 | 20250204 | 095600 | 774334275 | 4365 | 4340 | 4365 | 4320 | 2259 |
| 547 | 20250204 | 095500 | 764568580 | 4340 | 4355 | 4360 | 4340 | 2407 |
| 548 | 20250204 | 095400 | 754095635 | 4355 | 4340 | 4355 | 4340 | 2959 |
| 549 | 20250204 | 095300 | 741214925 | 4335 | 4325 | 4335 | 4325 | 1433 |
| 550 | 20250204 | 095200 | 735013915 | 4325 | 4325 | 4345 | 4320 | 5199 |
| 551 | 20250204 | 095100 | 712494675 | 4325 | 4365 | 4365 | 4320 | 7773 |
| 552 | 20250204 | 095000 | 678732175 | 4365 | 4370 | 4370 | 4365 | 696 |
| 553 | 20250204 | 094900 | 675692635 | 4385 | 4370 | 4385 | 4370 | 700 |
| 554 | 20250204 | 094800 | 672628445 | 4370 | 4375 | 4385 | 4370 | 2278 |
| 555 | 20250204 | 094700 | 662658285 | 4370 | 4350 | 4375 | 4350 | 2567 |
| 556 | 20250204 | 094600 | 651454220 | 4325 | 4390 | 4400 | 4265 | 11272 |
| 557 | 20250204 | 094500 | 602300750 | 4400 | 4405 | 4430 | 4395 | 1155 |
| 558 | 20250204 | 094400 | 597217830 | 4405 | 4400 | 4430 | 4400 | 1716 |
| 559 | 20250204 | 094300 | 589637500 | 4410 | 4410 | 4410 | 4405 | 3119 |
| 560 | 20250204 | 094200 | 575892965 | 4410 | 4405 | 4430 | 4405 | 917 |
| 561 | 20250204 | 094100 | 571849225 | 4405 | 4435 | 4455 | 4405 | 5509 |
| 562 | 20250204 | 094000 | 547396260 | 4435 | 4370 | 4435 | 4370 | 10247 |
| 563 | 20250204 | 093900 | 502077970 | 4370 | 4375 | 4450 | 4370 | 16087 |
| 564 | 20250204 | 093800 | 431157605 | 4370 | 4350 | 4370 | 4350 | 2076 |
| 565 | 20250204 | 093700 | 422120845 | 4370 | 4340 | 4380 | 4305 | 7213 |
| 566 | 20250204 | 093600 | 390798385 | 4345 | 4390 | 4395 | 4345 | 11388 |
| 567 | 20250204 | 093500 | 341047240 | 4375 | 4325 | 4395 | 4325 | 11255 |
| 568 | 20250204 | 093400 | 291938185 | 4325 | 4270 | 4375 | 4270 | 29478 |
| 569 | 20250204 | 093300 | 164542265 | 4260 | 4260 | 4260 | 4255 | 107 |
| 570 | 20250204 | 093200 | 164086470 | 4265 | 4265 | 4265 | 4265 | 1010 |
| 571 | 20250204 | 093100 | 159778820 | 4265 | 4265 | 4270 | 4260 | 1034 |
| 572 | 20250204 | 093000 | 155371060 | 4265 | 4270 | 4270 | 4265 | 511 |
| 573 | 20250204 | 092900 | 153189910 | 4275 | 4275 | 4275 | 4275 | 1 |
| 574 | 20250204 | 092800 | 153185635 | 4280 | 4255 | 4280 | 4255 | 69 |
| 575 | 20250204 | 092700 | 152890735 | 4280 | 4245 | 4280 | 4240 | 3841 |
| 576 | 20250204 | 092600 | 136526570 | 4245 | 4260 | 4265 | 4230 | 2605 |
| 577 | 20250204 | 092500 | 125488700 | 4230 | 4225 | 4265 | 4225 | 385 |
| 578 | 20250204 | 092400 | 123856720 | 4225 | 4230 | 4245 | 4225 | 5254 |
| 579 | 20250204 | 092300 | 101607075 | 4235 | 4260 | 4260 | 4235 | 886 |
| 580 | 20250204 | 092200 | 97843610 | 4250 | 4220 | 4265 | 4220 | 3437 |
| 581 | 20250204 | 092100 | 83228215 | 4220 | 4220 | 4245 | 4215 | 2021 |
| 582 | 20250204 | 092000 | 74684425 | 4215 | 4220 | 4230 | 4215 | 177 |
| 583 | 20250204 | 091900 | 73937480 | 4220 | 4210 | 4220 | 4210 | 11 |
| 584 | 20250204 | 091800 | 73891160 | 4230 | 4195 | 4240 | 4195 | 4749 |
| 585 | 20250204 | 091700 | 53910580 | 4200 | 4175 | 4200 | 4175 | 3039 |
| 586 | 20250204 | 091600 | 41189390 | 4170 | 4155 | 4170 | 4155 | 301 |
| 587 | 20250204 | 091500 | 39935765 | 4155 | 4150 | 4155 | 4150 | 184 |
| 588 | 20250204 | 091400 | 39171740 | 4150 | 4140 | 4150 | 4140 | 37 |
| 589 | 20250204 | 091300 | 39018550 | 4140 | 4140 | 4140 | 4140 | 0 |
| 590 | 20250204 | 091200 | 39018550 | 4140 | 4140 | 4140 | 4140 | 11 |
| 591 | 20250204 | 091100 | 38973010 | 4140 | 4140 | 4140 | 4140 | 300 |
| 592 | 20250204 | 091000 | 37731010 | 4140 | 4150 | 4155 | 4140 | 334 |
| 593 | 20250204 | 090900 | 36345000 | 4155 | 4160 | 4160 | 4155 | 146 |
| 594 | 20250204 | 090800 | 35737690 | 4160 | 4160 | 4160 | 4160 | 7 |
| 595 | 20250204 | 090700 | 35708570 | 4160 | 4160 | 4160 | 4160 | 113 |
| 596 | 20250204 | 090600 | 35238490 | 4150 | 4160 | 4185 | 4150 | 1223 |
| 597 | 20250204 | 090500 | 30139295 | 4150 | 4135 | 4150 | 4135 | 300 |
| 598 | 20250204 | 090400 | 28895795 | 4135 | 4125 | 4200 | 4125 | 1657 |
| 599 | 20250204 | 090300 | 22015910 | 4110 | 4100 | 4110 | 4100 | 485 |
| 600 | 20250204 | 090200 | 20027160 | 4100 | 4100 | 4100 | 4100 | 1 |
| 601 | 20250204 | 090100 | 20023060 | 4125 | 4100 | 4125 | 4100 | 2153 |
| 602 | 20250204 | 090000 | 11146670 | 4125 | 4125 | 4125 | 4090 | 2624 |