31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 193600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 2233 |
| 3 | 20250204 | 193500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20250204 | 193400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20250204 | 193300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20250204 | 193200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20250204 | 193100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20250204 | 193000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20250204 | 192900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20250204 | 192800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20250204 | 192700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20250204 | 192600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20250204 | 192500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20250204 | 192400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20250204 | 192300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20250204 | 192200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20250204 | 192100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20250204 | 192000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20250204 | 191900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20250204 | 191800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20250204 | 191700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20250204 | 191600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20250204 | 191500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20250204 | 191400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20250204 | 191300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20250204 | 191200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20250204 | 191100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20250204 | 191000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20250204 | 190900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20250204 | 190800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20250204 | 190700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20250204 | 190600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 2233 |
| 33 | 20250204 | 190500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20250204 | 190400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20250204 | 190300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20250204 | 190200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20250204 | 190100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20250204 | 190000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20250204 | 185900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20250204 | 185800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20250204 | 185700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20250204 | 185600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20250204 | 185500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20250204 | 185400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20250204 | 185300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20250204 | 185200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20250204 | 185100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20250204 | 185000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20250204 | 184900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20250204 | 184800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20250204 | 184700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20250204 | 184600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20250204 | 184500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20250204 | 184400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20250204 | 184300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20250204 | 184200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20250204 | 184100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20250204 | 184000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20250204 | 183900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20250204 | 183800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20250204 | 183700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20250204 | 183600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 2233 |
| 63 | 20250204 | 183500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20250204 | 183400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20250204 | 183300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20250204 | 183200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20250204 | 183100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20250204 | 183000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20250204 | 182900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20250204 | 182800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20250204 | 182700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20250204 | 182600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20250204 | 182500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20250204 | 182400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20250204 | 182300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20250204 | 182200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20250204 | 182100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20250204 | 182000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20250204 | 181900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20250204 | 181800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20250204 | 181700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20250204 | 181600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20250204 | 181500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20250204 | 181400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20250204 | 181300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20250204 | 181200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20250204 | 181100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20250204 | 181000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20250204 | 180900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20250204 | 180800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20250204 | 180700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20250204 | 180600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 2233 |
| 93 | 20250204 | 180500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20250204 | 180400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20250204 | 180300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20250204 | 180200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20250204 | 180100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20250204 | 180000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20250204 | 175900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20250204 | 175800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20250204 | 175700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20250204 | 175600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20250204 | 175500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20250204 | 175400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20250204 | 175300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20250204 | 175200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20250204 | 175100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20250204 | 175000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20250204 | 174900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20250204 | 174800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20250204 | 174700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20250204 | 174600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20250204 | 174500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20250204 | 174400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20250204 | 174300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20250204 | 174200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20250204 | 174100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20250204 | 174000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20250204 | 173900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20250204 | 173800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20250204 | 173700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20250204 | 173600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 2233 |
| 123 | 20250204 | 173500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20250204 | 173400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20250204 | 173300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20250204 | 173200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20250204 | 173100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20250204 | 173000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20250204 | 172900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20250204 | 172800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20250204 | 172700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20250204 | 172600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20250204 | 172500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20250204 | 172400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20250204 | 172300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20250204 | 172200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20250204 | 172100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20250204 | 172000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20250204 | 171900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20250204 | 171800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20250204 | 171700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20250204 | 171600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20250204 | 171500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20250204 | 171400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20250204 | 171300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20250204 | 171200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20250204 | 171100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20250204 | 171000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20250204 | 170900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20250204 | 170800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20250204 | 170700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20250204 | 170600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 2233 |
| 153 | 20250204 | 170500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20250204 | 170400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20250204 | 170300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20250204 | 170200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20250204 | 170100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20250204 | 170000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20250204 | 165900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20250204 | 165800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20250204 | 165700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20250204 | 165600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20250204 | 165500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20250204 | 165400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20250204 | 165300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20250204 | 165200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20250204 | 165100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20250204 | 165000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20250204 | 164900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20250204 | 164800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20250204 | 164700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20250204 | 164600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20250204 | 164500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20250204 | 164400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20250204 | 164300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20250204 | 164200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20250204 | 164100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20250204 | 164000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20250204 | 163900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20250204 | 163800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20250204 | 163700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20250204 | 163600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 2233 |
| 183 | 20250204 | 163500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20250204 | 163400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20250204 | 163300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20250204 | 163200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20250204 | 163100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20250204 | 163000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20250204 | 162900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20250204 | 162800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20250204 | 162700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20250204 | 162600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20250204 | 162500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20250204 | 162400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20250204 | 162300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20250204 | 162200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20250204 | 162100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20250204 | 162000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20250204 | 161900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20250204 | 161800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20250204 | 161700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20250204 | 161600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20250204 | 161500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20250204 | 161400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20250204 | 161300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20250204 | 161200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20250204 | 161100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20250204 | 161000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20250204 | 160900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20250204 | 160800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20250204 | 160700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20250204 | 160600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 2233 |
| 213 | 20250204 | 160500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20250204 | 160400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20250204 | 160300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20250204 | 160200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20250204 | 160100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20250204 | 160000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 219 | 20250204 | 155900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 220 | 20250204 | 155800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 221 | 20250204 | 155700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 222 | 20250204 | 155600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 223 | 20250204 | 155500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 224 | 20250204 | 155400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 225 | 20250204 | 155300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 226 | 20250204 | 155200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 227 | 20250204 | 155100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 228 | 20250204 | 155000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 229 | 20250204 | 154900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 230 | 20250204 | 154800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 231 | 20250204 | 154700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 232 | 20250204 | 154600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 233 | 20250204 | 154500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 234 | 20250204 | 154400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 235 | 20250204 | 154300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 236 | 20250204 | 154200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 237 | 20250204 | 154100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 238 | 20250204 | 154000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 239 | 20250204 | 153900 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 240 | 20250204 | 153800 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 241 | 20250204 | 153700 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 242 | 20250204 | 153600 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 2233 |
| 243 | 20250204 | 153500 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 244 | 20250204 | 153400 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 245 | 20250204 | 153300 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 246 | 20250204 | 153200 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 247 | 20250204 | 153100 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 248 | 20250204 | 153000 | 1388041020 | 3230 | 3230 | 3230 | 3230 | 2233 |
| 249 | 20250204 | 152900 | 1380828430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 250 | 20250204 | 152800 | 1380828430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 251 | 20250204 | 152700 | 1380828430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 252 | 20250204 | 152600 | 1380828430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 253 | 20250204 | 152500 | 1380828430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 254 | 20250204 | 152400 | 1380828430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 255 | 20250204 | 152300 | 1380828430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 256 | 20250204 | 152200 | 1380828430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 257 | 20250204 | 152100 | 1380828430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 258 | 20250204 | 152000 | 1380828430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 259 | 20250204 | 151900 | 1380828430 | 3245 | 3245 | 3245 | 3245 | 5 |
| 260 | 20250204 | 151800 | 1380812205 | 3250 | 3250 | 3250 | 3250 | 0 |
| 261 | 20250204 | 151700 | 1380812205 | 3250 | 3250 | 3250 | 3250 | 10 |
| 262 | 20250204 | 151600 | 1380779705 | 3255 | 3255 | 3255 | 3230 | 4402 |
| 263 | 20250204 | 151500 | 1366495705 | 3255 | 3255 | 3255 | 3255 | 4 |
| 264 | 20250204 | 151400 | 1366482685 | 3235 | 3255 | 3255 | 3235 | 310 |
| 265 | 20250204 | 151300 | 1365479635 | 3255 | 3245 | 3255 | 3245 | 1017 |
| 266 | 20250204 | 151200 | 1362177245 | 3245 | 3235 | 3245 | 3235 | 922 |
| 267 | 20250204 | 151100 | 1359188845 | 3235 | 3235 | 3235 | 3235 | 2 |
| 268 | 20250204 | 151000 | 1359182375 | 3235 | 3235 | 3235 | 3235 | 21 |
| 269 | 20250204 | 150900 | 1359114440 | 3225 | 3225 | 3225 | 3225 | 100 |
| 270 | 20250204 | 150800 | 1358791940 | 3240 | 3240 | 3240 | 3240 | 236 |
| 271 | 20250204 | 150700 | 1358027300 | 3225 | 3230 | 3230 | 3225 | 63 |
| 272 | 20250204 | 150600 | 1357824070 | 3240 | 3240 | 3245 | 3240 | 254 |
| 273 | 20250204 | 150500 | 1357001100 | 3240 | 3240 | 3240 | 3240 | 88 |
| 274 | 20250204 | 150400 | 1356715980 | 3245 | 3230 | 3245 | 3230 | 8233 |
| 275 | 20250204 | 150300 | 1330090365 | 3230 | 3230 | 3230 | 3230 | 2 |
| 276 | 20250204 | 150200 | 1330083905 | 3220 | 3230 | 3230 | 3220 | 643 |
| 277 | 20250204 | 150100 | 1328007425 | 3230 | 3210 | 3235 | 3210 | 3841 |
| 278 | 20250204 | 150000 | 1315634315 | 3200 | 3210 | 3210 | 3200 | 7 |
| 279 | 20250204 | 145900 | 1315611895 | 3200 | 3200 | 3200 | 3200 | 1 |
| 280 | 20250204 | 145800 | 1315608695 | 3200 | 3210 | 3220 | 3195 | 1223 |
| 281 | 20250204 | 145700 | 1311690985 | 3220 | 3220 | 3220 | 3220 | 0 |
| 282 | 20250204 | 145600 | 1311690985 | 3220 | 3220 | 3220 | 3220 | 30 |
| 283 | 20250204 | 145500 | 1311594385 | 3220 | 3210 | 3220 | 3210 | 641 |
| 284 | 20250204 | 145400 | 1309533865 | 3220 | 3220 | 3220 | 3220 | 51 |
| 285 | 20250204 | 145300 | 1309369645 | 3220 | 3220 | 3220 | 3220 | 3 |
| 286 | 20250204 | 145200 | 1309359985 | 3220 | 3220 | 3220 | 3220 | 91 |
| 287 | 20250204 | 145100 | 1309066965 | 3215 | 3215 | 3215 | 3215 | 6 |
| 288 | 20250204 | 145000 | 1309047675 | 3210 | 3210 | 3210 | 3210 | 849 |
| 289 | 20250204 | 144900 | 1306322385 | 3210 | 3205 | 3210 | 3205 | 620 |
| 290 | 20250204 | 144800 | 1304334685 | 3210 | 3210 | 3210 | 3210 | 80 |
| 291 | 20250204 | 144700 | 1304077885 | 3210 | 3215 | 3215 | 3210 | 347 |
| 292 | 20250204 | 144600 | 1302963465 | 3220 | 3220 | 3220 | 3220 | 2 |
| 293 | 20250204 | 144500 | 1302957025 | 3215 | 3210 | 3215 | 3210 | 480 |
| 294 | 20250204 | 144400 | 1301415860 | 3200 | 3200 | 3200 | 3200 | 0 |
| 295 | 20250204 | 144300 | 1301415860 | 3200 | 3200 | 3200 | 3200 | 15 |
| 296 | 20250204 | 144200 | 1301367860 | 3200 | 3200 | 3200 | 3200 | 1 |
| 297 | 20250204 | 144100 | 1301364660 | 3210 | 3200 | 3210 | 3195 | 540 |
| 298 | 20250204 | 144000 | 1299638775 | 3200 | 3205 | 3205 | 3200 | 1000 |
| 299 | 20250204 | 143900 | 1296438710 | 3200 | 3200 | 3200 | 3200 | 0 |
| 300 | 20250204 | 143800 | 1296438710 | 3200 | 3215 | 3220 | 3200 | 136 |
| 301 | 20250204 | 143700 | 1296002555 | 3205 | 3205 | 3205 | 3205 | 5 |
| 302 | 20250204 | 143600 | 1295986530 | 3205 | 3220 | 3220 | 3205 | 6 |
| 303 | 20250204 | 143500 | 1295967240 | 3195 | 3195 | 3195 | 3195 | 99 |
| 304 | 20250204 | 143400 | 1295650935 | 3200 | 3200 | 3200 | 3200 | 656 |
| 305 | 20250204 | 143300 | 1293551735 | 3200 | 3200 | 3200 | 3200 | 0 |
| 306 | 20250204 | 143200 | 1293551735 | 3200 | 3200 | 3200 | 3200 | 750 |
| 307 | 20250204 | 143100 | 1291151735 | 3200 | 3210 | 3210 | 3200 | 452 |
| 308 | 20250204 | 143000 | 1289701840 | 3210 | 3215 | 3215 | 3210 | 1008 |
| 309 | 20250204 | 142900 | 1286464055 | 3220 | 3220 | 3220 | 3215 | 415 |
| 310 | 20250204 | 142800 | 1285127805 | 3215 | 3230 | 3230 | 3215 | 3403 |
| 311 | 20250204 | 142700 | 1274186515 | 3230 | 3210 | 3230 | 3210 | 1131 |
| 312 | 20250204 | 142600 | 1270546155 | 3210 | 3200 | 3210 | 3190 | 713 |
| 313 | 20250204 | 142500 | 1268264485 | 3210 | 3190 | 3220 | 3185 | 2613 |
| 314 | 20250204 | 142400 | 1259906235 | 3195 | 3180 | 3200 | 3180 | 454 |
| 315 | 20250204 | 142300 | 1258455850 | 3195 | 3185 | 3195 | 3185 | 961 |
| 316 | 20250204 | 142200 | 1255389275 | 3185 | 3195 | 3195 | 3185 | 160 |
| 317 | 20250204 | 142100 | 1254878855 | 3190 | 3185 | 3190 | 3185 | 229 |
| 318 | 20250204 | 142000 | 1254148635 | 3185 | 3185 | 3185 | 3185 | 183 |
| 319 | 20250204 | 141900 | 1253565780 | 3165 | 3160 | 3165 | 3160 | 2426 |
| 320 | 20250204 | 141800 | 1245899065 | 3160 | 3180 | 3200 | 3160 | 16680 |
| 321 | 20250204 | 141700 | 1192931475 | 3180 | 3195 | 3200 | 3180 | 1455 |
| 322 | 20250204 | 141600 | 1188296880 | 3190 | 3185 | 3190 | 3170 | 2423 |
| 323 | 20250204 | 141500 | 1180591880 | 3190 | 3205 | 3215 | 3190 | 1805 |
| 324 | 20250204 | 141400 | 1174828000 | 3200 | 3200 | 3215 | 3200 | 4172 |
| 325 | 20250204 | 141300 | 1161468285 | 3200 | 3205 | 3210 | 3200 | 2864 |
| 326 | 20250204 | 141200 | 1152280770 | 3205 | 3215 | 3215 | 3195 | 7599 |
| 327 | 20250204 | 141100 | 1127938535 | 3215 | 3215 | 3215 | 3215 | 24 |
| 328 | 20250204 | 141000 | 1127861375 | 3215 | 3215 | 3215 | 3210 | 563 |
| 329 | 20250204 | 140900 | 1126051345 | 3215 | 3215 | 3215 | 3215 | 1841 |
| 330 | 20250204 | 140800 | 1120132530 | 3220 | 3220 | 3220 | 3220 | 385 |
| 331 | 20250204 | 140700 | 1118892830 | 3215 | 3225 | 3230 | 3215 | 1707 |
| 332 | 20250204 | 140600 | 1113393095 | 3220 | 3225 | 3225 | 3220 | 755 |
| 333 | 20250204 | 140500 | 1110960445 | 3225 | 3230 | 3230 | 3225 | 66 |
| 334 | 20250204 | 140400 | 1110747540 | 3220 | 3220 | 3220 | 3220 | 0 |
| 335 | 20250204 | 140300 | 1110747540 | 3220 | 3220 | 3220 | 3220 | 50 |
| 336 | 20250204 | 140200 | 1110586540 | 3210 | 3215 | 3215 | 3210 | 4647 |
| 337 | 20250204 | 140100 | 1095651125 | 3215 | 3230 | 3230 | 3215 | 8030 |
| 338 | 20250204 | 140000 | 1069756850 | 3230 | 3230 | 3230 | 3230 | 0 |
| 339 | 20250204 | 135900 | 1069756850 | 3230 | 3235 | 3235 | 3230 | 1748 |
| 340 | 20250204 | 135800 | 1064110760 | 3230 | 3235 | 3235 | 3230 | 432 |
| 341 | 20250204 | 135700 | 1062714965 | 3230 | 3230 | 3230 | 3230 | 0 |
| 342 | 20250204 | 135600 | 1062714965 | 3230 | 3240 | 3240 | 3230 | 1723 |
| 343 | 20250204 | 135500 | 1057143005 | 3240 | 3240 | 3240 | 3240 | 0 |
| 344 | 20250204 | 135400 | 1057143005 | 3240 | 3245 | 3245 | 3240 | 235 |
| 345 | 20250204 | 135300 | 1056381430 | 3250 | 3235 | 3250 | 3235 | 324 |
| 346 | 20250204 | 135200 | 1055332330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 347 | 20250204 | 135100 | 1055332330 | 3235 | 3240 | 3240 | 3235 | 352 |
| 348 | 20250204 | 135000 | 1054193230 | 3240 | 3240 | 3240 | 3240 | 0 |
| 349 | 20250204 | 134900 | 1054193230 | 3240 | 3240 | 3240 | 3240 | 116 |
| 350 | 20250204 | 134800 | 1053817390 | 3240 | 3240 | 3240 | 3240 | 157 |
| 351 | 20250204 | 134700 | 1053308710 | 3240 | 3245 | 3245 | 3240 | 1300 |
| 352 | 20250204 | 134600 | 1049096260 | 3245 | 3255 | 3255 | 3245 | 321 |
| 353 | 20250204 | 134500 | 1048054605 | 3255 | 3260 | 3260 | 3255 | 49 |
| 354 | 20250204 | 134400 | 1047895105 | 3260 | 3260 | 3260 | 3260 | 25 |
| 355 | 20250204 | 134300 | 1047813605 | 3250 | 3245 | 3250 | 3240 | 2846 |
| 356 | 20250204 | 134200 | 1038583985 | 3245 | 3245 | 3245 | 3245 | 94 |
| 357 | 20250204 | 134100 | 1038278955 | 3245 | 3250 | 3250 | 3245 | 374 |
| 358 | 20250204 | 134000 | 1037063460 | 3250 | 3250 | 3250 | 3245 | 950 |
| 359 | 20250204 | 133900 | 1033976375 | 3250 | 3250 | 3250 | 3245 | 2290 |
| 360 | 20250204 | 133800 | 1026538385 | 3255 | 3270 | 3270 | 3255 | 2156 |
| 361 | 20250204 | 133700 | 1019515015 | 3270 | 3265 | 3270 | 3265 | 72 |
| 362 | 20250204 | 133600 | 1019279770 | 3265 | 3265 | 3265 | 3260 | 222 |
| 363 | 20250204 | 133500 | 1018554950 | 3270 | 3270 | 3270 | 3270 | 0 |
| 364 | 20250204 | 133400 | 1018554950 | 3270 | 3270 | 3270 | 3270 | 0 |
| 365 | 20250204 | 133300 | 1018554950 | 3270 | 3270 | 3270 | 3270 | 0 |
| 366 | 20250204 | 133200 | 1018554950 | 3270 | 3270 | 3270 | 3270 | 244 |
| 367 | 20250204 | 133100 | 1017757070 | 3265 | 3265 | 3265 | 3265 | 537 |
| 368 | 20250204 | 133000 | 1016003765 | 3265 | 3265 | 3265 | 3265 | 144 |
| 369 | 20250204 | 132900 | 1015533605 | 3260 | 3260 | 3260 | 3260 | 428 |
| 370 | 20250204 | 132800 | 1014138325 | 3260 | 3250 | 3260 | 3250 | 204 |
| 371 | 20250204 | 132700 | 1013475315 | 3260 | 3250 | 3260 | 3250 | 31 |
| 372 | 20250204 | 132600 | 1013374365 | 3245 | 3255 | 3270 | 3245 | 2675 |
| 373 | 20250204 | 132500 | 1004677695 | 3255 | 3260 | 3260 | 3255 | 6101 |
| 374 | 20250204 | 132400 | 984789715 | 3280 | 3270 | 3280 | 3260 | 3467 |
| 375 | 20250204 | 132300 | 973478080 | 3265 | 3265 | 3265 | 3265 | 1 |
| 376 | 20250204 | 132200 | 973474815 | 3265 | 3265 | 3265 | 3265 | 0 |
| 377 | 20250204 | 132100 | 973474815 | 3265 | 3265 | 3265 | 3265 | 500 |
| 378 | 20250204 | 132000 | 971842315 | 3265 | 3265 | 3265 | 3265 | 680 |
| 379 | 20250204 | 131900 | 969622115 | 3265 | 3265 | 3265 | 3265 | 5 |
| 380 | 20250204 | 131800 | 969605790 | 3265 | 3265 | 3265 | 3260 | 1229 |
| 381 | 20250204 | 131700 | 965595920 | 3265 | 3270 | 3270 | 3265 | 5413 |
| 382 | 20250204 | 131600 | 947901080 | 3275 | 3280 | 3280 | 3275 | 2322 |
| 383 | 20250204 | 131500 | 940291820 | 3275 | 3275 | 3275 | 3275 | 500 |
| 384 | 20250204 | 131400 | 938654320 | 3285 | 3285 | 3285 | 3285 | 0 |
| 385 | 20250204 | 131300 | 938654320 | 3285 | 3290 | 3290 | 3280 | 854 |
| 386 | 20250204 | 131200 | 935853075 | 3280 | 3280 | 3280 | 3280 | 1280 |
| 387 | 20250204 | 131100 | 931654675 | 3280 | 3280 | 3280 | 3280 | 0 |
| 388 | 20250204 | 131000 | 931654675 | 3280 | 3275 | 3280 | 3275 | 470 |
| 389 | 20250204 | 130900 | 930115410 | 3270 | 3275 | 3275 | 3270 | 521 |
| 390 | 20250204 | 130800 | 928409140 | 3280 | 3280 | 3280 | 3280 | 0 |
| 391 | 20250204 | 130700 | 928409140 | 3280 | 3280 | 3280 | 3280 | 0 |
| 392 | 20250204 | 130600 | 928409140 | 3280 | 3275 | 3280 | 3275 | 83 |
| 393 | 20250204 | 130500 | 928137135 | 3275 | 3275 | 3275 | 3275 | 545 |
| 394 | 20250204 | 130400 | 926352260 | 3275 | 3275 | 3275 | 3275 | 17 |
| 395 | 20250204 | 130300 | 926296585 | 3275 | 3275 | 3275 | 3275 | 64 |
| 396 | 20250204 | 130200 | 926086985 | 3275 | 3275 | 3275 | 3275 | 764 |
| 397 | 20250204 | 130100 | 923584885 | 3280 | 3280 | 3280 | 3280 | 50 |
| 398 | 20250204 | 130000 | 923420885 | 3280 | 3280 | 3280 | 3280 | 19 |
| 399 | 20250204 | 125900 | 923358565 | 3280 | 3280 | 3280 | 3280 | 1 |
| 400 | 20250204 | 125800 | 923355285 | 3270 | 3270 | 3270 | 3270 | 6 |
| 401 | 20250204 | 125700 | 923335665 | 3265 | 3265 | 3265 | 3265 | 0 |
| 402 | 20250204 | 125600 | 923335665 | 3265 | 3265 | 3265 | 3265 | 150 |
| 403 | 20250204 | 125500 | 922845915 | 3265 | 3265 | 3265 | 3265 | 0 |
| 404 | 20250204 | 125400 | 922845915 | 3265 | 3270 | 3270 | 3265 | 500 |
| 405 | 20250204 | 125300 | 921213325 | 3270 | 3270 | 3270 | 3270 | 1 |
| 406 | 20250204 | 125200 | 921210055 | 3270 | 3270 | 3270 | 3270 | 10 |
| 407 | 20250204 | 125100 | 921177355 | 3270 | 3270 | 3270 | 3270 | 1 |
| 408 | 20250204 | 125000 | 921174085 | 3270 | 3270 | 3270 | 3270 | 181 |
| 409 | 20250204 | 124900 | 920582215 | 3270 | 3270 | 3280 | 3270 | 223 |
| 410 | 20250204 | 124800 | 919852785 | 3270 | 3280 | 3280 | 3270 | 4051 |
| 411 | 20250204 | 124700 | 906584380 | 3280 | 3290 | 3290 | 3280 | 17 |
| 412 | 20250204 | 124600 | 906528570 | 3290 | 3290 | 3290 | 3290 | 1 |
| 413 | 20250204 | 124500 | 906525280 | 3280 | 3280 | 3280 | 3280 | 0 |
| 414 | 20250204 | 124400 | 906525280 | 3280 | 3280 | 3280 | 3280 | 0 |
| 415 | 20250204 | 124300 | 906525280 | 3280 | 3280 | 3280 | 3280 | 0 |
| 416 | 20250204 | 124200 | 906525280 | 3280 | 3285 | 3285 | 3280 | 5000 |
| 417 | 20250204 | 124100 | 890120505 | 3280 | 3280 | 3280 | 3280 | 0 |
| 418 | 20250204 | 124000 | 890120505 | 3280 | 3290 | 3290 | 3280 | 1062 |
| 419 | 20250204 | 123900 | 886635125 | 3290 | 3290 | 3290 | 3290 | 65 |
| 420 | 20250204 | 123800 | 886421275 | 3290 | 3290 | 3290 | 3290 | 1000 |
| 421 | 20250204 | 123700 | 883131275 | 3290 | 3290 | 3290 | 3290 | 2043 |
| 422 | 20250204 | 123600 | 876409805 | 3290 | 3290 | 3290 | 3290 | 11 |
| 423 | 20250204 | 123500 | 876373615 | 3280 | 3280 | 3280 | 3280 | 587 |
| 424 | 20250204 | 123400 | 874448255 | 3280 | 3285 | 3290 | 3280 | 1374 |
| 425 | 20250204 | 123300 | 869936155 | 3290 | 3290 | 3290 | 3290 | 0 |
| 426 | 20250204 | 123200 | 869936155 | 3290 | 3290 | 3290 | 3290 | 0 |
| 427 | 20250204 | 123100 | 869936155 | 3290 | 3290 | 3290 | 3290 | 10 |
| 428 | 20250204 | 123000 | 869903255 | 3285 | 3285 | 3285 | 3285 | 0 |
| 429 | 20250204 | 122900 | 869903255 | 3285 | 3290 | 3290 | 3285 | 1457 |
| 430 | 20250204 | 122800 | 865116985 | 3290 | 3290 | 3290 | 3290 | 5 |
| 431 | 20250204 | 122700 | 865100535 | 3290 | 3290 | 3290 | 3290 | 60 |
| 432 | 20250204 | 122600 | 864903135 | 3290 | 3285 | 3290 | 3285 | 847 |
| 433 | 20250204 | 122500 | 862120540 | 3290 | 3290 | 3290 | 3285 | 248 |
| 434 | 20250204 | 122400 | 861305570 | 3290 | 3290 | 3290 | 3290 | 0 |
| 435 | 20250204 | 122300 | 861305570 | 3290 | 3290 | 3290 | 3290 | 236 |
| 436 | 20250204 | 122200 | 860529130 | 3290 | 3290 | 3290 | 3290 | 0 |
| 437 | 20250204 | 122100 | 860529130 | 3290 | 3290 | 3290 | 3290 | 15 |
| 438 | 20250204 | 122000 | 860479780 | 3285 | 3285 | 3285 | 3285 | 237 |
| 439 | 20250204 | 121900 | 859701235 | 3280 | 3280 | 3280 | 3280 | 0 |
| 440 | 20250204 | 121800 | 859701235 | 3280 | 3280 | 3280 | 3280 | 1 |
| 441 | 20250204 | 121700 | 859697955 | 3295 | 3295 | 3295 | 3295 | 0 |
| 442 | 20250204 | 121600 | 859697955 | 3295 | 3295 | 3295 | 3295 | 0 |
| 443 | 20250204 | 121500 | 859697955 | 3295 | 3285 | 3295 | 3275 | 1372 |
| 444 | 20250204 | 121400 | 855194475 | 3290 | 3290 | 3290 | 3290 | 0 |
| 445 | 20250204 | 121300 | 855194475 | 3290 | 3285 | 3290 | 3285 | 2518 |
| 446 | 20250204 | 121200 | 846913620 | 3285 | 3285 | 3285 | 3285 | 3 |
| 447 | 20250204 | 121100 | 846903765 | 3285 | 3285 | 3285 | 3285 | 300 |
| 448 | 20250204 | 121000 | 845918265 | 3290 | 3290 | 3290 | 3290 | 461 |
| 449 | 20250204 | 120900 | 844401575 | 3290 | 3290 | 3290 | 3290 | 11 |
| 450 | 20250204 | 120800 | 844365385 | 3285 | 3285 | 3285 | 3285 | 164 |
| 451 | 20250204 | 120700 | 843826645 | 3275 | 3275 | 3275 | 3275 | 0 |
| 452 | 20250204 | 120600 | 843826645 | 3275 | 3280 | 3280 | 3275 | 437 |
| 453 | 20250204 | 120500 | 842393290 | 3285 | 3285 | 3290 | 3285 | 5 |
| 454 | 20250204 | 120400 | 842376855 | 3285 | 3280 | 3285 | 3280 | 303 |
| 455 | 20250204 | 120300 | 841381515 | 3280 | 3280 | 3280 | 3280 | 5 |
| 456 | 20250204 | 120200 | 841365115 | 3280 | 3280 | 3280 | 3280 | 50 |
| 457 | 20250204 | 120100 | 841201115 | 3280 | 3280 | 3280 | 3280 | 372 |
| 458 | 20250204 | 120000 | 839980955 | 3280 | 3280 | 3280 | 3280 | 3 |
| 459 | 20250204 | 115900 | 839971115 | 3280 | 3280 | 3280 | 3280 | 134 |
| 460 | 20250204 | 115800 | 839531595 | 3280 | 3280 | 3280 | 3280 | 58 |
| 461 | 20250204 | 115700 | 839341355 | 3280 | 3280 | 3280 | 3280 | 21 |
| 462 | 20250204 | 115600 | 839272475 | 3280 | 3275 | 3280 | 3275 | 1022 |
| 463 | 20250204 | 115500 | 835923800 | 3275 | 3280 | 3280 | 3275 | 125 |
| 464 | 20250204 | 115400 | 835514420 | 3280 | 3280 | 3280 | 3280 | 87 |
| 465 | 20250204 | 115300 | 835229060 | 3280 | 3280 | 3280 | 3280 | 255 |
| 466 | 20250204 | 115200 | 834392660 | 3280 | 3280 | 3280 | 3275 | 2050 |
| 467 | 20250204 | 115100 | 827677690 | 3280 | 3285 | 3285 | 3280 | 1356 |
| 468 | 20250204 | 115000 | 823229335 | 3290 | 3290 | 3290 | 3290 | 2 |
| 469 | 20250204 | 114900 | 823222755 | 3290 | 3295 | 3295 | 3290 | 145 |
| 470 | 20250204 | 114800 | 822745575 | 3295 | 3300 | 3300 | 3295 | 105 |
| 471 | 20250204 | 114700 | 822399580 | 3300 | 3295 | 3305 | 3295 | 4473 |
| 472 | 20250204 | 114600 | 807646290 | 3295 | 3295 | 3295 | 3295 | 1 |
| 473 | 20250204 | 114500 | 807642995 | 3285 | 3285 | 3285 | 3285 | 2510 |
| 474 | 20250204 | 114400 | 799397645 | 3280 | 3290 | 3290 | 3280 | 159 |
| 475 | 20250204 | 114300 | 798875375 | 3295 | 3290 | 3295 | 3290 | 101 |
| 476 | 20250204 | 114200 | 798543080 | 3290 | 3280 | 3295 | 3280 | 1014 |
| 477 | 20250204 | 114100 | 795210010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 478 | 20250204 | 114000 | 795210010 | 3290 | 3290 | 3290 | 3285 | 634 |
| 479 | 20250204 | 113900 | 793124205 | 3290 | 3290 | 3290 | 3290 | 3 |
| 480 | 20250204 | 113800 | 793114335 | 3280 | 3290 | 3290 | 3280 | 311 |
| 481 | 20250204 | 113700 | 792091185 | 3290 | 3285 | 3290 | 3285 | 103 |
| 482 | 20250204 | 113600 | 791752785 | 3295 | 3290 | 3295 | 3290 | 517 |
| 483 | 20250204 | 113500 | 790051805 | 3290 | 3290 | 3290 | 3290 | 736 |
| 484 | 20250204 | 113400 | 787630365 | 3290 | 3290 | 3290 | 3290 | 4 |
| 485 | 20250204 | 113300 | 787617205 | 3285 | 3285 | 3285 | 3285 | 40 |
| 486 | 20250204 | 113200 | 787485805 | 3285 | 3285 | 3285 | 3285 | 0 |
| 487 | 20250204 | 113100 | 787485805 | 3285 | 3285 | 3285 | 3285 | 98 |
| 488 | 20250204 | 113000 | 787163875 | 3285 | 3285 | 3285 | 3285 | 0 |
| 489 | 20250204 | 112900 | 787163875 | 3285 | 3290 | 3290 | 3285 | 520 |
| 490 | 20250204 | 112800 | 785455585 | 3290 | 3290 | 3290 | 3290 | 0 |
| 491 | 20250204 | 112700 | 785455585 | 3290 | 3285 | 3290 | 3285 | 617 |
| 492 | 20250204 | 112600 | 783428690 | 3280 | 3280 | 3280 | 3280 | 120 |
| 493 | 20250204 | 112500 | 783035090 | 3285 | 3275 | 3285 | 3275 | 1109 |
| 494 | 20250204 | 112400 | 779403025 | 3280 | 3280 | 3280 | 3280 | 0 |
| 495 | 20250204 | 112300 | 779403025 | 3280 | 3280 | 3280 | 3280 | 0 |
| 496 | 20250204 | 112200 | 779403025 | 3280 | 3275 | 3280 | 3275 | 21 |
| 497 | 20250204 | 112100 | 779334150 | 3280 | 3280 | 3280 | 3280 | 0 |
| 498 | 20250204 | 112000 | 779334150 | 3280 | 3280 | 3280 | 3280 | 10 |
| 499 | 20250204 | 111900 | 779301350 | 3280 | 3275 | 3280 | 3275 | 1010 |
| 500 | 20250204 | 111800 | 775993550 | 3275 | 3280 | 3280 | 3275 | 72 |
| 501 | 20250204 | 111700 | 775757435 | 3280 | 3280 | 3280 | 3280 | 1353 |
| 502 | 20250204 | 111600 | 771319595 | 3285 | 3285 | 3285 | 3285 | 32 |
| 503 | 20250204 | 111500 | 771214475 | 3280 | 3285 | 3285 | 3280 | 837 |
| 504 | 20250204 | 111400 | 768466585 | 3285 | 3285 | 3285 | 3285 | 0 |
| 505 | 20250204 | 111300 | 768466585 | 3285 | 3285 | 3285 | 3285 | 0 |
| 506 | 20250204 | 111200 | 768466585 | 3285 | 3275 | 3285 | 3275 | 378 |
| 507 | 20250204 | 111100 | 767228625 | 3275 | 3280 | 3280 | 3275 | 21 |
| 508 | 20250204 | 111000 | 767159845 | 3275 | 3275 | 3275 | 3275 | 106 |
| 509 | 20250204 | 110900 | 766812695 | 3275 | 3280 | 3280 | 3275 | 43 |
| 510 | 20250204 | 110800 | 766671860 | 3280 | 3280 | 3280 | 3280 | 100 |
| 511 | 20250204 | 110700 | 766343860 | 3280 | 3270 | 3280 | 3270 | 555 |
| 512 | 20250204 | 110600 | 764527010 | 3270 | 3270 | 3270 | 3270 | 0 |
| 513 | 20250204 | 110500 | 764527010 | 3270 | 3275 | 3275 | 3270 | 1000 |
| 514 | 20250204 | 110400 | 761255945 | 3280 | 3275 | 3280 | 3275 | 318 |
| 515 | 20250204 | 110300 | 760213470 | 3275 | 3280 | 3280 | 3275 | 123 |
| 516 | 20250204 | 110200 | 759810145 | 3280 | 3280 | 3280 | 3280 | 1010 |
| 517 | 20250204 | 110100 | 756497345 | 3280 | 3280 | 3280 | 3280 | 1 |
| 518 | 20250204 | 110000 | 756494065 | 3275 | 3275 | 3275 | 3270 | 118 |
| 519 | 20250204 | 105900 | 756107815 | 3275 | 3275 | 3275 | 3275 | 1 |
| 520 | 20250204 | 105800 | 756104540 | 3255 | 3255 | 3255 | 3255 | 2615 |
| 521 | 20250204 | 105700 | 747592715 | 3250 | 3270 | 3270 | 3250 | 6109 |
| 522 | 20250204 | 105600 | 727700615 | 3270 | 3275 | 3275 | 3270 | 65 |
| 523 | 20250204 | 105500 | 727488025 | 3275 | 3275 | 3275 | 3275 | 0 |
| 524 | 20250204 | 105400 | 727488025 | 3275 | 3275 | 3275 | 3275 | 166 |
| 525 | 20250204 | 105300 | 726944375 | 3275 | 3260 | 3275 | 3260 | 694 |
| 526 | 20250204 | 105200 | 724679220 | 3265 | 3265 | 3265 | 3265 | 51 |
| 527 | 20250204 | 105100 | 724512705 | 3265 | 3260 | 3265 | 3260 | 809 |
| 528 | 20250204 | 105000 | 721875310 | 3260 | 3260 | 3260 | 3260 | 1012 |
| 529 | 20250204 | 104900 | 718576190 | 3250 | 3265 | 3265 | 3250 | 2192 |
| 530 | 20250204 | 104800 | 711433110 | 3260 | 3270 | 3270 | 3260 | 3372 |
| 531 | 20250204 | 104700 | 700417750 | 3280 | 3275 | 3280 | 3275 | 670 |
| 532 | 20250204 | 104600 | 698223495 | 3275 | 3270 | 3275 | 3270 | 634 |
| 533 | 20250204 | 104500 | 696148160 | 3275 | 3275 | 3275 | 3275 | 242 |
| 534 | 20250204 | 104400 | 695355610 | 3275 | 3250 | 3275 | 3250 | 1002 |
| 535 | 20250204 | 104300 | 692074185 | 3255 | 3265 | 3265 | 3250 | 7002 |
| 536 | 20250204 | 104200 | 669286860 | 3265 | 3270 | 3270 | 3265 | 332 |
| 537 | 20250204 | 104100 | 668202515 | 3270 | 3285 | 3285 | 3265 | 3075 |
| 538 | 20250204 | 104000 | 658153130 | 3270 | 3270 | 3270 | 3270 | 20 |
| 539 | 20250204 | 103900 | 658087730 | 3290 | 3280 | 3290 | 3265 | 7963 |
| 540 | 20250204 | 103800 | 632035025 | 3290 | 3290 | 3290 | 3290 | 551 |
| 541 | 20250204 | 103700 | 630222235 | 3290 | 3300 | 3300 | 3290 | 470 |
| 542 | 20250204 | 103600 | 628675435 | 3305 | 3305 | 3315 | 3295 | 5104 |
| 543 | 20250204 | 103500 | 611837690 | 3310 | 3320 | 3320 | 3310 | 237 |
| 544 | 20250204 | 103400 | 611053170 | 3320 | 3310 | 3320 | 3305 | 3310 |
| 545 | 20250204 | 103300 | 600083505 | 3300 | 3305 | 3305 | 3300 | 801 |
| 546 | 20250204 | 103200 | 597436205 | 3315 | 3305 | 3315 | 3305 | 1477 |
| 547 | 20250204 | 103100 | 592552755 | 3310 | 3305 | 3310 | 3305 | 75 |
| 548 | 20250204 | 103000 | 592304830 | 3305 | 3300 | 3305 | 3300 | 2585 |
| 549 | 20250204 | 102900 | 583774155 | 3300 | 3300 | 3305 | 3295 | 2178 |
| 550 | 20250204 | 102800 | 576588500 | 3300 | 3310 | 3310 | 3300 | 37 |
| 551 | 20250204 | 102700 | 576466315 | 3310 | 3300 | 3315 | 3300 | 3337 |
| 552 | 20250204 | 102600 | 565437880 | 3295 | 3295 | 3295 | 3295 | 889 |
| 553 | 20250204 | 102500 | 562508625 | 3290 | 3295 | 3295 | 3290 | 883 |
| 554 | 20250204 | 102400 | 559599490 | 3295 | 3295 | 3295 | 3295 | 12 |
| 555 | 20250204 | 102300 | 559559950 | 3295 | 3295 | 3295 | 3295 | 0 |
| 556 | 20250204 | 102200 | 559559950 | 3295 | 3290 | 3295 | 3280 | 3926 |
| 557 | 20250204 | 102100 | 546643415 | 3290 | 3290 | 3290 | 3280 | 4836 |
| 558 | 20250204 | 102000 | 530759540 | 3290 | 3300 | 3300 | 3290 | 625 |
| 559 | 20250204 | 101900 | 528703170 | 3300 | 3300 | 3300 | 3300 | 566 |
| 560 | 20250204 | 101800 | 526835370 | 3300 | 3295 | 3300 | 3295 | 163 |
| 561 | 20250204 | 101700 | 526297510 | 3290 | 3295 | 3295 | 3290 | 183 |
| 562 | 20250204 | 101600 | 525695380 | 3295 | 3290 | 3300 | 3290 | 1309 |
| 563 | 20250204 | 101500 | 521387380 | 3290 | 3285 | 3290 | 3285 | 787 |
| 564 | 20250204 | 101400 | 518802075 | 3285 | 3285 | 3285 | 3285 | 25 |
| 565 | 20250204 | 101300 | 518719950 | 3285 | 3290 | 3290 | 3285 | 1338 |
| 566 | 20250204 | 101200 | 514321270 | 3295 | 3295 | 3295 | 3285 | 1821 |
| 567 | 20250204 | 101100 | 508331260 | 3295 | 3290 | 3300 | 3290 | 637 |
| 568 | 20250204 | 101000 | 506232340 | 3300 | 3290 | 3300 | 3290 | 16 |
| 569 | 20250204 | 100900 | 506179635 | 3300 | 3290 | 3300 | 3290 | 88 |
| 570 | 20250204 | 100800 | 505889870 | 3295 | 3295 | 3295 | 3295 | 488 |
| 571 | 20250204 | 100700 | 504281910 | 3290 | 3295 | 3300 | 3290 | 1691 |
| 572 | 20250204 | 100600 | 498712770 | 3300 | 3305 | 3305 | 3300 | 2307 |
| 573 | 20250204 | 100500 | 491097170 | 3310 | 3300 | 3310 | 3300 | 367 |
| 574 | 20250204 | 100400 | 489885800 | 3315 | 3315 | 3315 | 3315 | 14 |
| 575 | 20250204 | 100300 | 489839390 | 3305 | 3320 | 3320 | 3305 | 4361 |
| 576 | 20250204 | 100200 | 475415115 | 3315 | 3315 | 3315 | 3315 | 929 |
| 577 | 20250204 | 100100 | 472335480 | 3305 | 3320 | 3320 | 3305 | 2534 |
| 578 | 20250204 | 100000 | 463950435 | 3320 | 3305 | 3320 | 3305 | 166 |
| 579 | 20250204 | 095900 | 463399890 | 3320 | 3325 | 3325 | 3310 | 1414 |
| 580 | 20250204 | 095800 | 458719100 | 3320 | 3310 | 3320 | 3300 | 2440 |
| 581 | 20250204 | 095700 | 450635190 | 3320 | 3310 | 3325 | 3310 | 5173 |
| 582 | 20250204 | 095600 | 433494425 | 3315 | 3340 | 3340 | 3310 | 9461 |
| 583 | 20250204 | 095500 | 402022745 | 3340 | 3305 | 3340 | 3305 | 11839 |
| 584 | 20250204 | 095400 | 362697700 | 3305 | 3300 | 3305 | 3300 | 2387 |
| 585 | 20250204 | 095300 | 354813845 | 3295 | 3290 | 3295 | 3290 | 401 |
| 586 | 20250204 | 095200 | 353493045 | 3290 | 3295 | 3295 | 3290 | 448 |
| 587 | 20250204 | 095100 | 352018825 | 3300 | 3305 | 3310 | 3285 | 1021 |
| 588 | 20250204 | 095000 | 348645040 | 3305 | 3280 | 3305 | 3280 | 2769 |
| 589 | 20250204 | 094900 | 339503930 | 3280 | 3290 | 3300 | 3280 | 2558 |
| 590 | 20250204 | 094800 | 331088710 | 3300 | 3290 | 3300 | 3285 | 802 |
| 591 | 20250204 | 094700 | 328452260 | 3300 | 3300 | 3305 | 3285 | 811 |
| 592 | 20250204 | 094600 | 325775440 | 3300 | 3295 | 3300 | 3285 | 4052 |
| 593 | 20250204 | 094500 | 312442415 | 3290 | 3280 | 3295 | 3280 | 1258 |
| 594 | 20250204 | 094400 | 308305760 | 3275 | 3280 | 3285 | 3275 | 3391 |
| 595 | 20250204 | 094300 | 297194420 | 3280 | 3275 | 3285 | 3275 | 239 |
| 596 | 20250204 | 094200 | 296411455 | 3285 | 3270 | 3285 | 3270 | 3304 |
| 597 | 20250204 | 094100 | 285584310 | 3265 | 3270 | 3270 | 3265 | 2120 |
| 598 | 20250204 | 094000 | 278656840 | 3265 | 3260 | 3265 | 3260 | 807 |
| 599 | 20250204 | 093900 | 276023520 | 3265 | 3260 | 3265 | 3260 | 2010 |
| 600 | 20250204 | 093800 | 269469420 | 3260 | 3260 | 3260 | 3260 | 0 |
| 601 | 20250204 | 093700 | 269469420 | 3260 | 3270 | 3270 | 3230 | 6455 |
| 602 | 20250204 | 093600 | 248439790 | 3270 | 3270 | 3270 | 3270 | 269 |
| 603 | 20250204 | 093500 | 247560160 | 3275 | 3285 | 3285 | 3270 | 1872 |
| 604 | 20250204 | 093400 | 241427170 | 3285 | 3285 | 3285 | 3285 | 417 |
| 605 | 20250204 | 093300 | 240057325 | 3285 | 3290 | 3290 | 3285 | 211 |
| 606 | 20250204 | 093200 | 239363635 | 3290 | 3290 | 3290 | 3290 | 525 |
| 607 | 20250204 | 093100 | 237636385 | 3285 | 3270 | 3285 | 3270 | 3184 |
| 608 | 20250204 | 093000 | 227196000 | 3270 | 3265 | 3270 | 3265 | 533 |
| 609 | 20250204 | 092900 | 225455235 | 3260 | 3255 | 3260 | 3255 | 301 |
| 610 | 20250204 | 092800 | 224473980 | 3255 | 3260 | 3260 | 3255 | 823 |
| 611 | 20250204 | 092700 | 221793610 | 3260 | 3260 | 3260 | 3255 | 3210 |
| 612 | 20250204 | 092600 | 211344045 | 3265 | 3265 | 3265 | 3260 | 1194 |
| 613 | 20250204 | 092500 | 207450745 | 3265 | 3260 | 3265 | 3260 | 396 |
| 614 | 20250204 | 092400 | 206157840 | 3265 | 3260 | 3265 | 3260 | 104 |
| 615 | 20250204 | 092300 | 205818750 | 3260 | 3260 | 3260 | 3260 | 0 |
| 616 | 20250204 | 092200 | 205818750 | 3260 | 3275 | 3275 | 3260 | 224 |
| 617 | 20250204 | 092100 | 205087475 | 3275 | 3260 | 3275 | 3260 | 861 |
| 618 | 20250204 | 092000 | 202280060 | 3260 | 3265 | 3265 | 3260 | 2013 |
| 619 | 20250204 | 091900 | 195715040 | 3265 | 3260 | 3265 | 3260 | 2013 |
| 620 | 20250204 | 091800 | 189147215 | 3260 | 3280 | 3280 | 3260 | 10316 |
| 621 | 20250204 | 091700 | 155450880 | 3285 | 3280 | 3285 | 3280 | 319 |
| 622 | 20250204 | 091600 | 154404480 | 3280 | 3290 | 3290 | 3275 | 2551 |
| 623 | 20250204 | 091500 | 146034005 | 3290 | 3295 | 3295 | 3285 | 4303 |
| 624 | 20250204 | 091400 | 131882925 | 3295 | 3295 | 3295 | 3295 | 823 |
| 625 | 20250204 | 091300 | 129171140 | 3295 | 3295 | 3295 | 3295 | 100 |
| 626 | 20250204 | 091200 | 128841640 | 3285 | 3280 | 3285 | 3280 | 200 |
| 627 | 20250204 | 091100 | 128185140 | 3280 | 3280 | 3300 | 3270 | 1991 |
| 628 | 20250204 | 091000 | 121663140 | 3285 | 3285 | 3285 | 3285 | 764 |
| 629 | 20250204 | 090900 | 119153400 | 3280 | 3285 | 3295 | 3280 | 660 |
| 630 | 20250204 | 090800 | 116982845 | 3285 | 3285 | 3285 | 3280 | 1421 |
| 631 | 20250204 | 090700 | 112316410 | 3285 | 3290 | 3300 | 3285 | 1404 |
| 632 | 20250204 | 090600 | 107689685 | 3290 | 3305 | 3305 | 3290 | 2285 |
| 633 | 20250204 | 090500 | 100147460 | 3305 | 3300 | 3320 | 3300 | 402 |
| 634 | 20250204 | 090400 | 98819165 | 3325 | 3305 | 3325 | 3300 | 1938 |
| 635 | 20250204 | 090300 | 92396470 | 3300 | 3310 | 3310 | 3290 | 6683 |
| 636 | 20250204 | 090200 | 70353800 | 3305 | 3325 | 3330 | 3305 | 1065 |
| 637 | 20250204 | 090100 | 66830950 | 3325 | 3365 | 3370 | 3310 | 6323 |
| 638 | 20250204 | 090000 | 45820650 | 3335 | 3285 | 3390 | 3285 | 13124 |