29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 185600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 8981 |
| 3 | 20250204 | 185500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 4 | 20250204 | 185400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 5 | 20250204 | 185300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 6 | 20250204 | 185200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 7 | 20250204 | 185100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 8 | 20250204 | 185000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 9 | 20250204 | 184900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 10 | 20250204 | 184800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 11 | 20250204 | 184700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 12 | 20250204 | 184600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 13 | 20250204 | 184500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 14 | 20250204 | 184400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 15 | 20250204 | 184300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 16 | 20250204 | 184200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 17 | 20250204 | 184100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 18 | 20250204 | 184000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 19 | 20250204 | 183900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 20 | 20250204 | 183800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 21 | 20250204 | 183700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 22 | 20250204 | 183600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 23 | 20250204 | 183500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 24 | 20250204 | 183400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 25 | 20250204 | 183300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 26 | 20250204 | 183200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 27 | 20250204 | 183100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 28 | 20250204 | 183000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 29 | 20250204 | 182900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 30 | 20250204 | 182800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 31 | 20250204 | 182700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 32 | 20250204 | 182600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 8981 |
| 33 | 20250204 | 182500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 34 | 20250204 | 182400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 35 | 20250204 | 182300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 36 | 20250204 | 182200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 37 | 20250204 | 182100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 38 | 20250204 | 182000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 39 | 20250204 | 181900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 40 | 20250204 | 181800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 41 | 20250204 | 181700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 42 | 20250204 | 181600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 43 | 20250204 | 181500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 44 | 20250204 | 181400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 45 | 20250204 | 181300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 46 | 20250204 | 181200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 47 | 20250204 | 181100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 48 | 20250204 | 181000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 49 | 20250204 | 180900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 50 | 20250204 | 180800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 51 | 20250204 | 180700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 52 | 20250204 | 180600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 53 | 20250204 | 180500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 54 | 20250204 | 180400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 55 | 20250204 | 180300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 56 | 20250204 | 180200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 57 | 20250204 | 180100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 58 | 20250204 | 180000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 59 | 20250204 | 175900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 60 | 20250204 | 175800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 61 | 20250204 | 175700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 62 | 20250204 | 175600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 8981 |
| 63 | 20250204 | 175500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 64 | 20250204 | 175400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 65 | 20250204 | 175300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 66 | 20250204 | 175200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 67 | 20250204 | 175100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 68 | 20250204 | 175000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 69 | 20250204 | 174900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 70 | 20250204 | 174800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 71 | 20250204 | 174700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 72 | 20250204 | 174600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 73 | 20250204 | 174500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 74 | 20250204 | 174400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 75 | 20250204 | 174300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 76 | 20250204 | 174200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 77 | 20250204 | 174100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 78 | 20250204 | 174000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 79 | 20250204 | 173900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 80 | 20250204 | 173800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 81 | 20250204 | 173700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 82 | 20250204 | 173600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 83 | 20250204 | 173500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 84 | 20250204 | 173400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 85 | 20250204 | 173300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 86 | 20250204 | 173200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 87 | 20250204 | 173100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 88 | 20250204 | 173000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 89 | 20250204 | 172900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 90 | 20250204 | 172800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 91 | 20250204 | 172700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 92 | 20250204 | 172600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 8981 |
| 93 | 20250204 | 172500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 94 | 20250204 | 172400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 95 | 20250204 | 172300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 96 | 20250204 | 172200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 97 | 20250204 | 172100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 98 | 20250204 | 172000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 99 | 20250204 | 171900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 100 | 20250204 | 171800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 101 | 20250204 | 171700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 102 | 20250204 | 171600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 103 | 20250204 | 171500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 104 | 20250204 | 171400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 105 | 20250204 | 171300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 106 | 20250204 | 171200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 107 | 20250204 | 171100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 108 | 20250204 | 171000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 109 | 20250204 | 170900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 110 | 20250204 | 170800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 111 | 20250204 | 170700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 112 | 20250204 | 170600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 113 | 20250204 | 170500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 114 | 20250204 | 170400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 115 | 20250204 | 170300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 116 | 20250204 | 170200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 117 | 20250204 | 170100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 118 | 20250204 | 170000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 119 | 20250204 | 165900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 120 | 20250204 | 165800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 121 | 20250204 | 165700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 122 | 20250204 | 165600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 8981 |
| 123 | 20250204 | 165500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 124 | 20250204 | 165400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 125 | 20250204 | 165300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 126 | 20250204 | 165200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 127 | 20250204 | 165100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 128 | 20250204 | 165000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 129 | 20250204 | 164900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 130 | 20250204 | 164800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 131 | 20250204 | 164700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 132 | 20250204 | 164600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 133 | 20250204 | 164500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 134 | 20250204 | 164400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 135 | 20250204 | 164300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 136 | 20250204 | 164200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 137 | 20250204 | 164100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 138 | 20250204 | 164000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 139 | 20250204 | 163900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 140 | 20250204 | 163800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 141 | 20250204 | 163700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 142 | 20250204 | 163600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 143 | 20250204 | 163500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 144 | 20250204 | 163400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 145 | 20250204 | 163300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 146 | 20250204 | 163200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 147 | 20250204 | 163100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 148 | 20250204 | 163000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 149 | 20250204 | 162900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 150 | 20250204 | 162800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 151 | 20250204 | 162700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 152 | 20250204 | 162600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 8981 |
| 153 | 20250204 | 162500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 154 | 20250204 | 162400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 155 | 20250204 | 162300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 156 | 20250204 | 162200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 157 | 20250204 | 162100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 158 | 20250204 | 162000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 159 | 20250204 | 161900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 160 | 20250204 | 161800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 161 | 20250204 | 161700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 162 | 20250204 | 161600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 163 | 20250204 | 161500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 164 | 20250204 | 161400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 165 | 20250204 | 161300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 166 | 20250204 | 161200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 167 | 20250204 | 161100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 168 | 20250204 | 161000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 169 | 20250204 | 160900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 170 | 20250204 | 160800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 171 | 20250204 | 160700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 172 | 20250204 | 160600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 173 | 20250204 | 160500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 174 | 20250204 | 160400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 175 | 20250204 | 160300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 176 | 20250204 | 160200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 177 | 20250204 | 160100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 178 | 20250204 | 160000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 179 | 20250204 | 155900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 180 | 20250204 | 155800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 181 | 20250204 | 155700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 182 | 20250204 | 155600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 8981 |
| 183 | 20250204 | 155500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 184 | 20250204 | 155400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 185 | 20250204 | 155300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 186 | 20250204 | 155200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 187 | 20250204 | 155100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 188 | 20250204 | 155000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 189 | 20250204 | 154900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 190 | 20250204 | 154800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 191 | 20250204 | 154700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 192 | 20250204 | 154600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 193 | 20250204 | 154500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 194 | 20250204 | 154400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 195 | 20250204 | 154300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 196 | 20250204 | 154200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 197 | 20250204 | 154100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 198 | 20250204 | 154000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 199 | 20250204 | 153900 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 200 | 20250204 | 153800 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 201 | 20250204 | 153700 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 202 | 20250204 | 153600 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 203 | 20250204 | 153500 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 204 | 20250204 | 153400 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 205 | 20250204 | 153300 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 206 | 20250204 | 153200 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 207 | 20250204 | 153100 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 0 |
| 208 | 20250204 | 153000 | 1725718065 | 3365 | 3365 | 3365 | 3365 | 8981 |
| 209 | 20250204 | 152900 | 1695497000 | 3325 | 3325 | 3325 | 3325 | 0 |
| 210 | 20250204 | 152800 | 1695497000 | 3325 | 3325 | 3325 | 3325 | 0 |
| 211 | 20250204 | 152700 | 1695497000 | 3325 | 3325 | 3325 | 3325 | 0 |
| 212 | 20250204 | 152600 | 1695497000 | 3325 | 3325 | 3325 | 3325 | 0 |
| 213 | 20250204 | 152500 | 1695497000 | 3325 | 3325 | 3325 | 3325 | 0 |
| 214 | 20250204 | 152400 | 1695497000 | 3325 | 3325 | 3325 | 3325 | 0 |
| 215 | 20250204 | 152300 | 1695497000 | 3325 | 3325 | 3325 | 3325 | 0 |
| 216 | 20250204 | 152200 | 1695497000 | 3325 | 3325 | 3325 | 3325 | 0 |
| 217 | 20250204 | 152100 | 1695497000 | 3325 | 3325 | 3325 | 3325 | 0 |
| 218 | 20250204 | 152000 | 1695497000 | 3325 | 3325 | 3325 | 3325 | 0 |
| 219 | 20250204 | 151900 | 1695497000 | 3325 | 3320 | 3325 | 3315 | 3085 |
| 220 | 20250204 | 151800 | 1685253570 | 3320 | 3300 | 3320 | 3275 | 1375 |
| 221 | 20250204 | 151700 | 1680718300 | 3300 | 3330 | 3330 | 3300 | 6152 |
| 222 | 20250204 | 151600 | 1660381500 | 3330 | 3345 | 3345 | 3330 | 2437 |
| 223 | 20250204 | 151500 | 1652255935 | 3350 | 3355 | 3355 | 3345 | 837 |
| 224 | 20250204 | 151400 | 1649451150 | 3355 | 3355 | 3355 | 3355 | 721 |
| 225 | 20250204 | 151300 | 1647032195 | 3355 | 3360 | 3360 | 3355 | 447 |
| 226 | 20250204 | 151200 | 1645530285 | 3360 | 3350 | 3360 | 3350 | 1461 |
| 227 | 20250204 | 151100 | 1640629855 | 3350 | 3350 | 3350 | 3350 | 1201 |
| 228 | 20250204 | 151000 | 1636606505 | 3355 | 3350 | 3355 | 3350 | 654 |
| 229 | 20250204 | 150900 | 1634413595 | 3350 | 3355 | 3355 | 3350 | 8175 |
| 230 | 20250204 | 150800 | 1606987540 | 3360 | 3360 | 3360 | 3360 | 263 |
| 231 | 20250204 | 150700 | 1606103860 | 3355 | 3355 | 3355 | 3355 | 309 |
| 232 | 20250204 | 150600 | 1605067165 | 3355 | 3355 | 3360 | 3355 | 596 |
| 233 | 20250204 | 150500 | 1603065085 | 3355 | 3365 | 3365 | 3355 | 1790 |
| 234 | 20250204 | 150400 | 1597051085 | 3365 | 3365 | 3375 | 3365 | 1531 |
| 235 | 20250204 | 150300 | 1591899160 | 3365 | 3360 | 3365 | 3360 | 142 |
| 236 | 20250204 | 150200 | 1591421340 | 3360 | 3370 | 3370 | 3360 | 1667 |
| 237 | 20250204 | 150100 | 1585818820 | 3380 | 3380 | 3385 | 3370 | 1539 |
| 238 | 20250204 | 150000 | 1580618575 | 3380 | 3370 | 3380 | 3370 | 1380 |
| 239 | 20250204 | 145900 | 1575959625 | 3370 | 3360 | 3370 | 3360 | 469 |
| 240 | 20250204 | 145800 | 1574380395 | 3360 | 3370 | 3370 | 3355 | 1556 |
| 241 | 20250204 | 145700 | 1569154005 | 3370 | 3365 | 3370 | 3355 | 495 |
| 242 | 20250204 | 145600 | 1567488675 | 3355 | 3360 | 3365 | 3355 | 612 |
| 243 | 20250204 | 145500 | 1565430465 | 3355 | 3355 | 3355 | 3350 | 972 |
| 244 | 20250204 | 145400 | 1562171405 | 3355 | 3365 | 3365 | 3355 | 487 |
| 245 | 20250204 | 145300 | 1560534560 | 3360 | 3360 | 3365 | 3350 | 1428 |
| 246 | 20250204 | 145200 | 1555735270 | 3350 | 3340 | 3355 | 3340 | 4174 |
| 247 | 20250204 | 145100 | 1541779045 | 3340 | 3340 | 3340 | 3335 | 1243 |
| 248 | 20250204 | 145000 | 1537629320 | 3340 | 3335 | 3340 | 3335 | 569 |
| 249 | 20250204 | 144900 | 1535730555 | 3335 | 3335 | 3340 | 3335 | 657 |
| 250 | 20250204 | 144800 | 1533539450 | 3335 | 3340 | 3340 | 3330 | 1098 |
| 251 | 20250204 | 144700 | 1529874865 | 3335 | 3345 | 3345 | 3335 | 1623 |
| 252 | 20250204 | 144600 | 1524446980 | 3345 | 3345 | 3345 | 3345 | 164 |
| 253 | 20250204 | 144500 | 1523898400 | 3345 | 3350 | 3350 | 3335 | 836 |
| 254 | 20250204 | 144400 | 1521103430 | 3355 | 3335 | 3355 | 3335 | 840 |
| 255 | 20250204 | 144300 | 1518291185 | 3335 | 3330 | 3335 | 3330 | 303 |
| 256 | 20250204 | 144200 | 1517282190 | 3330 | 3315 | 3330 | 3310 | 1722 |
| 257 | 20250204 | 144100 | 1511568050 | 3335 | 3335 | 3335 | 3315 | 508 |
| 258 | 20250204 | 144000 | 1509881170 | 3335 | 3325 | 3335 | 3310 | 1320 |
| 259 | 20250204 | 143900 | 1505490940 | 3300 | 3295 | 3325 | 3295 | 3497 |
| 260 | 20250204 | 143800 | 1493920040 | 3300 | 3315 | 3320 | 3300 | 267 |
| 261 | 20250204 | 143700 | 1493034980 | 3315 | 3290 | 3315 | 3290 | 407 |
| 262 | 20250204 | 143600 | 1491694955 | 3290 | 3320 | 3320 | 3290 | 2205 |
| 263 | 20250204 | 143500 | 1484412540 | 3325 | 3300 | 3325 | 3300 | 1494 |
| 264 | 20250204 | 143400 | 1479466295 | 3300 | 3285 | 3310 | 3270 | 4810 |
| 265 | 20250204 | 143300 | 1463660570 | 3295 | 3310 | 3325 | 3210 | 8798 |
| 266 | 20250204 | 143200 | 1434874710 | 3305 | 3365 | 3365 | 3305 | 6684 |
| 267 | 20250204 | 143100 | 1412731610 | 3370 | 3395 | 3395 | 3345 | 6669 |
| 268 | 20250204 | 143000 | 1390252875 | 3395 | 3395 | 3405 | 3380 | 4215 |
| 269 | 20250204 | 142900 | 1375998645 | 3380 | 3405 | 3410 | 3380 | 2700 |
| 270 | 20250204 | 142800 | 1366822770 | 3405 | 3345 | 3405 | 3340 | 4365 |
| 271 | 20250204 | 142700 | 1352078560 | 3330 | 3430 | 3430 | 3330 | 11960 |
| 272 | 20250204 | 142600 | 1311704160 | 3430 | 3445 | 3445 | 3420 | 7790 |
| 273 | 20250204 | 142500 | 1284943870 | 3450 | 3460 | 3475 | 3440 | 14553 |
| 274 | 20250204 | 142400 | 1234653970 | 3460 | 3415 | 3485 | 3415 | 13865 |
| 275 | 20250204 | 142300 | 1186827395 | 3420 | 3415 | 3425 | 3365 | 9430 |
| 276 | 20250204 | 142200 | 1154765275 | 3410 | 3405 | 3420 | 3405 | 6265 |
| 277 | 20250204 | 142100 | 1133387280 | 3405 | 3455 | 3475 | 3405 | 21030 |
| 278 | 20250204 | 142000 | 1061049665 | 3465 | 3475 | 3485 | 3420 | 27136 |
| 279 | 20250204 | 141900 | 967209635 | 3450 | 3485 | 3485 | 3450 | 9935 |
| 280 | 20250204 | 141800 | 932588095 | 3495 | 3495 | 3495 | 3495 | 0 |
| 281 | 20250204 | 141700 | 932588095 | 3495 | 3390 | 3495 | 3355 | 15813 |
| 282 | 20250204 | 141600 | 878721590 | 3385 | 3315 | 3385 | 3315 | 13189 |
| 283 | 20250204 | 141500 | 834428130 | 3315 | 3305 | 3340 | 3305 | 6878 |
| 284 | 20250204 | 141400 | 811591300 | 3315 | 3275 | 3315 | 3275 | 6254 |
| 285 | 20250204 | 141300 | 790979660 | 3275 | 3280 | 3280 | 3250 | 2488 |
| 286 | 20250204 | 141200 | 782857835 | 3290 | 3290 | 3300 | 3285 | 4292 |
| 287 | 20250204 | 141100 | 768723035 | 3295 | 3300 | 3325 | 3270 | 2328 |
| 288 | 20250204 | 141000 | 761052920 | 3325 | 3335 | 3340 | 3230 | 13991 |
| 289 | 20250204 | 140900 | 714857520 | 3335 | 3275 | 3360 | 3250 | 13211 |
| 290 | 20250204 | 140800 | 671011570 | 3275 | 3270 | 3290 | 3255 | 4623 |
| 291 | 20250204 | 140700 | 655890020 | 3270 | 3215 | 3280 | 3215 | 2344 |
| 292 | 20250204 | 140600 | 648268815 | 3230 | 3220 | 3230 | 3220 | 1224 |
| 293 | 20250204 | 140500 | 644319375 | 3215 | 3215 | 3215 | 3215 | 158 |
| 294 | 20250204 | 140400 | 643811405 | 3220 | 3220 | 3220 | 3220 | 0 |
| 295 | 20250204 | 140300 | 643811405 | 3220 | 3220 | 3220 | 3220 | 0 |
| 296 | 20250204 | 140200 | 643811405 | 3220 | 3220 | 3220 | 3220 | 150 |
| 297 | 20250204 | 140100 | 643328405 | 3220 | 3220 | 3220 | 3220 | 7 |
| 298 | 20250204 | 140000 | 643305865 | 3220 | 3220 | 3220 | 3220 | 144 |
| 299 | 20250204 | 135900 | 642842185 | 3220 | 3215 | 3220 | 3215 | 1872 |
| 300 | 20250204 | 135800 | 636817075 | 3215 | 3215 | 3215 | 3215 | 0 |
| 301 | 20250204 | 135700 | 636817075 | 3215 | 3215 | 3215 | 3215 | 0 |
| 302 | 20250204 | 135600 | 636817075 | 3215 | 3215 | 3215 | 3215 | 0 |
| 303 | 20250204 | 135500 | 636817075 | 3215 | 3215 | 3215 | 3215 | 649 |
| 304 | 20250204 | 135400 | 634730540 | 3215 | 3215 | 3215 | 3215 | 10 |
| 305 | 20250204 | 135300 | 634698390 | 3215 | 3215 | 3215 | 3215 | 0 |
| 306 | 20250204 | 135200 | 634698390 | 3215 | 3215 | 3215 | 3215 | 15 |
| 307 | 20250204 | 135100 | 634650165 | 3215 | 3210 | 3215 | 3210 | 42 |
| 308 | 20250204 | 135000 | 634515295 | 3205 | 3205 | 3205 | 3205 | 0 |
| 309 | 20250204 | 134900 | 634515295 | 3205 | 3205 | 3205 | 3205 | 656 |
| 310 | 20250204 | 134800 | 632412815 | 3205 | 3210 | 3210 | 3205 | 1544 |
| 311 | 20250204 | 134700 | 627464145 | 3210 | 3210 | 3210 | 3210 | 200 |
| 312 | 20250204 | 134600 | 626822145 | 3205 | 3205 | 3205 | 3205 | 0 |
| 313 | 20250204 | 134500 | 626822145 | 3205 | 3210 | 3210 | 3205 | 102 |
| 314 | 20250204 | 134400 | 626495220 | 3210 | 3210 | 3210 | 3210 | 0 |
| 315 | 20250204 | 134300 | 626495220 | 3210 | 3210 | 3210 | 3210 | 4 |
| 316 | 20250204 | 134200 | 626482380 | 3215 | 3215 | 3215 | 3215 | 0 |
| 317 | 20250204 | 134100 | 626482380 | 3215 | 3215 | 3215 | 3215 | 0 |
| 318 | 20250204 | 134000 | 626482380 | 3215 | 3210 | 3215 | 3210 | 141 |
| 319 | 20250204 | 133900 | 626029760 | 3210 | 3210 | 3210 | 3210 | 0 |
| 320 | 20250204 | 133800 | 626029760 | 3210 | 3210 | 3210 | 3210 | 0 |
| 321 | 20250204 | 133700 | 626029760 | 3210 | 3215 | 3215 | 3210 | 611 |
| 322 | 20250204 | 133600 | 624066235 | 3215 | 3215 | 3215 | 3215 | 10 |
| 323 | 20250204 | 133500 | 624034085 | 3215 | 3215 | 3215 | 3215 | 21 |
| 324 | 20250204 | 133400 | 623966570 | 3205 | 3205 | 3205 | 3205 | 90 |
| 325 | 20250204 | 133300 | 623678120 | 3205 | 3205 | 3205 | 3205 | 200 |
| 326 | 20250204 | 133200 | 623037120 | 3200 | 3200 | 3200 | 3200 | 0 |
| 327 | 20250204 | 133100 | 623037120 | 3200 | 3205 | 3205 | 3200 | 272 |
| 328 | 20250204 | 133000 | 622165470 | 3200 | 3200 | 3200 | 3200 | 0 |
| 329 | 20250204 | 132900 | 622165470 | 3200 | 3200 | 3200 | 3200 | 0 |
| 330 | 20250204 | 132800 | 622165470 | 3200 | 3200 | 3200 | 3200 | 300 |
| 331 | 20250204 | 132700 | 621205470 | 3205 | 3205 | 3205 | 3205 | 300 |
| 332 | 20250204 | 132600 | 620243970 | 3205 | 3205 | 3205 | 3205 | 0 |
| 333 | 20250204 | 132500 | 620243970 | 3205 | 3205 | 3205 | 3205 | 83 |
| 334 | 20250204 | 132400 | 619977955 | 3205 | 3205 | 3205 | 3205 | 0 |
| 335 | 20250204 | 132300 | 619977955 | 3205 | 3205 | 3205 | 3200 | 2963 |
| 336 | 20250204 | 132200 | 610481640 | 3210 | 3210 | 3210 | 3210 | 89 |
| 337 | 20250204 | 132100 | 610195950 | 3220 | 3220 | 3220 | 3220 | 1 |
| 338 | 20250204 | 132000 | 610192730 | 3220 | 3220 | 3220 | 3220 | 30 |
| 339 | 20250204 | 131900 | 610096130 | 3210 | 3210 | 3210 | 3210 | 0 |
| 340 | 20250204 | 131800 | 610096130 | 3210 | 3210 | 3210 | 3210 | 301 |
| 341 | 20250204 | 131700 | 609129920 | 3210 | 3205 | 3210 | 3205 | 23 |
| 342 | 20250204 | 131600 | 609056095 | 3205 | 3205 | 3205 | 3205 | 148 |
| 343 | 20250204 | 131500 | 608581755 | 3210 | 3215 | 3215 | 3210 | 7 |
| 344 | 20250204 | 131400 | 608559280 | 3205 | 3215 | 3215 | 3205 | 412 |
| 345 | 20250204 | 131300 | 607238795 | 3205 | 3205 | 3205 | 3205 | 221 |
| 346 | 20250204 | 131200 | 606530490 | 3205 | 3205 | 3205 | 3205 | 0 |
| 347 | 20250204 | 131100 | 606530490 | 3205 | 3205 | 3205 | 3205 | 0 |
| 348 | 20250204 | 131000 | 606530490 | 3205 | 3210 | 3210 | 3205 | 40 |
| 349 | 20250204 | 130900 | 606402115 | 3205 | 3205 | 3205 | 3205 | 0 |
| 350 | 20250204 | 130800 | 606402115 | 3205 | 3205 | 3205 | 3205 | 0 |
| 351 | 20250204 | 130700 | 606402115 | 3205 | 3210 | 3210 | 3205 | 563 |
| 352 | 20250204 | 130600 | 604594890 | 3210 | 3220 | 3220 | 3210 | 157 |
| 353 | 20250204 | 130500 | 604089360 | 3220 | 3220 | 3220 | 3220 | 10 |
| 354 | 20250204 | 130400 | 604057160 | 3220 | 3220 | 3220 | 3220 | 205 |
| 355 | 20250204 | 130300 | 603397060 | 3220 | 3220 | 3220 | 3220 | 0 |
| 356 | 20250204 | 130200 | 603397060 | 3220 | 3215 | 3220 | 3215 | 1774 |
| 357 | 20250204 | 130100 | 597693040 | 3215 | 3215 | 3215 | 3215 | 300 |
| 358 | 20250204 | 130000 | 596728540 | 3220 | 3220 | 3220 | 3220 | 0 |
| 359 | 20250204 | 125900 | 596728540 | 3220 | 3220 | 3220 | 3220 | 155 |
| 360 | 20250204 | 125800 | 596229440 | 3220 | 3220 | 3220 | 3220 | 0 |
| 361 | 20250204 | 125700 | 596229440 | 3220 | 3220 | 3220 | 3220 | 35 |
| 362 | 20250204 | 125600 | 596116740 | 3220 | 3220 | 3220 | 3220 | 0 |
| 363 | 20250204 | 125500 | 596116740 | 3220 | 3220 | 3220 | 3220 | 0 |
| 364 | 20250204 | 125400 | 596116740 | 3220 | 3220 | 3220 | 3220 | 120 |
| 365 | 20250204 | 125300 | 595730340 | 3220 | 3220 | 3220 | 3220 | 10 |
| 366 | 20250204 | 125200 | 595698140 | 3215 | 3215 | 3215 | 3215 | 0 |
| 367 | 20250204 | 125100 | 595698140 | 3215 | 3215 | 3215 | 3215 | 0 |
| 368 | 20250204 | 125000 | 595698140 | 3215 | 3215 | 3215 | 3215 | 6 |
| 369 | 20250204 | 124900 | 595678850 | 3220 | 3220 | 3220 | 3220 | 11 |
| 370 | 20250204 | 124800 | 595643430 | 3215 | 3215 | 3215 | 3215 | 0 |
| 371 | 20250204 | 124700 | 595643430 | 3215 | 3215 | 3215 | 3215 | 125 |
| 372 | 20250204 | 124600 | 595241555 | 3215 | 3215 | 3215 | 3215 | 70 |
| 373 | 20250204 | 124500 | 595016505 | 3215 | 3215 | 3215 | 3215 | 0 |
| 374 | 20250204 | 124400 | 595016505 | 3215 | 3225 | 3225 | 3215 | 1190 |
| 375 | 20250204 | 124300 | 591184070 | 3220 | 3230 | 3230 | 3220 | 1632 |
| 376 | 20250204 | 124200 | 585928480 | 3225 | 3225 | 3225 | 3225 | 0 |
| 377 | 20250204 | 124100 | 585928480 | 3225 | 3225 | 3225 | 3225 | 0 |
| 378 | 20250204 | 124000 | 585928480 | 3225 | 3225 | 3225 | 3225 | 1000 |
| 379 | 20250204 | 123900 | 582703480 | 3225 | 3225 | 3225 | 3225 | 0 |
| 380 | 20250204 | 123800 | 582703480 | 3225 | 3230 | 3230 | 3225 | 425 |
| 381 | 20250204 | 123700 | 581331795 | 3240 | 3240 | 3240 | 3240 | 2 |
| 382 | 20250204 | 123600 | 581325315 | 3240 | 3240 | 3240 | 3240 | 1 |
| 383 | 20250204 | 123500 | 581322075 | 3230 | 3230 | 3230 | 3230 | 367 |
| 384 | 20250204 | 123400 | 580136665 | 3235 | 3225 | 3235 | 3225 | 279 |
| 385 | 20250204 | 123300 | 579234115 | 3220 | 3215 | 3220 | 3215 | 1925 |
| 386 | 20250204 | 123200 | 573038270 | 3210 | 3210 | 3210 | 3210 | 100 |
| 387 | 20250204 | 123100 | 572717270 | 3210 | 3210 | 3210 | 3210 | 120 |
| 388 | 20250204 | 123000 | 572332070 | 3210 | 3210 | 3210 | 3210 | 3 |
| 389 | 20250204 | 122900 | 572322440 | 3210 | 3210 | 3210 | 3210 | 292 |
| 390 | 20250204 | 122800 | 571385120 | 3210 | 3210 | 3210 | 3210 | 0 |
| 391 | 20250204 | 122700 | 571385120 | 3210 | 3210 | 3210 | 3210 | 91 |
| 392 | 20250204 | 122600 | 571093010 | 3210 | 3210 | 3210 | 3210 | 560 |
| 393 | 20250204 | 122500 | 569295410 | 3210 | 3210 | 3210 | 3210 | 0 |
| 394 | 20250204 | 122400 | 569295410 | 3210 | 3210 | 3210 | 3210 | 0 |
| 395 | 20250204 | 122300 | 569295410 | 3210 | 3210 | 3210 | 3210 | 0 |
| 396 | 20250204 | 122200 | 569295410 | 3210 | 3210 | 3210 | 3210 | 0 |
| 397 | 20250204 | 122100 | 569295410 | 3210 | 3210 | 3210 | 3210 | 1 |
| 398 | 20250204 | 122000 | 569292200 | 3215 | 3215 | 3215 | 3215 | 0 |
| 399 | 20250204 | 121900 | 569292200 | 3215 | 3215 | 3215 | 3215 | 35 |
| 400 | 20250204 | 121800 | 569179675 | 3215 | 3210 | 3215 | 3210 | 256 |
| 401 | 20250204 | 121700 | 568356660 | 3215 | 3215 | 3215 | 3210 | 540 |
| 402 | 20250204 | 121600 | 566622385 | 3210 | 3210 | 3210 | 3210 | 54 |
| 403 | 20250204 | 121500 | 566449045 | 3210 | 3210 | 3210 | 3210 | 34 |
| 404 | 20250204 | 121400 | 566339905 | 3210 | 3210 | 3210 | 3210 | 1 |
| 405 | 20250204 | 121300 | 566336695 | 3205 | 3205 | 3205 | 3205 | 0 |
| 406 | 20250204 | 121200 | 566336695 | 3205 | 3205 | 3205 | 3205 | 1 |
| 407 | 20250204 | 121100 | 566333490 | 3205 | 3205 | 3205 | 3205 | 0 |
| 408 | 20250204 | 121000 | 566333490 | 3205 | 3205 | 3205 | 3205 | 0 |
| 409 | 20250204 | 120900 | 566333490 | 3205 | 3205 | 3205 | 3205 | 223 |
| 410 | 20250204 | 120800 | 565618775 | 3215 | 3215 | 3215 | 3215 | 0 |
| 411 | 20250204 | 120700 | 565618775 | 3215 | 3215 | 3215 | 3215 | 1422 |
| 412 | 20250204 | 120600 | 561047045 | 3205 | 3205 | 3205 | 3205 | 0 |
| 413 | 20250204 | 120500 | 561047045 | 3205 | 3205 | 3205 | 3205 | 0 |
| 414 | 20250204 | 120400 | 561047045 | 3205 | 3205 | 3205 | 3205 | 37 |
| 415 | 20250204 | 120300 | 560928460 | 3210 | 3210 | 3210 | 3210 | 106 |
| 416 | 20250204 | 120200 | 560588200 | 3210 | 3210 | 3210 | 3210 | 105 |
| 417 | 20250204 | 120100 | 560251150 | 3210 | 3210 | 3210 | 3210 | 0 |
| 418 | 20250204 | 120000 | 560251150 | 3210 | 3210 | 3210 | 3210 | 41 |
| 419 | 20250204 | 115900 | 560119540 | 3200 | 3200 | 3200 | 3200 | 22 |
| 420 | 20250204 | 115800 | 560049140 | 3200 | 3200 | 3200 | 3200 | 5 |
| 421 | 20250204 | 115700 | 560033140 | 3200 | 3200 | 3200 | 3200 | 0 |
| 422 | 20250204 | 115600 | 560033140 | 3200 | 3200 | 3200 | 3200 | 0 |
| 423 | 20250204 | 115500 | 560033140 | 3200 | 3200 | 3200 | 3200 | 1 |
| 424 | 20250204 | 115400 | 560029940 | 3200 | 3205 | 3205 | 3200 | 73 |
| 425 | 20250204 | 115300 | 559796225 | 3200 | 3200 | 3200 | 3200 | 0 |
| 426 | 20250204 | 115200 | 559796225 | 3200 | 3200 | 3200 | 3200 | 0 |
| 427 | 20250204 | 115100 | 559796225 | 3200 | 3200 | 3200 | 3200 | 0 |
| 428 | 20250204 | 115000 | 559796225 | 3200 | 3200 | 3200 | 3200 | 0 |
| 429 | 20250204 | 114900 | 559796225 | 3200 | 3200 | 3200 | 3200 | 0 |
| 430 | 20250204 | 114800 | 559796225 | 3200 | 3200 | 3200 | 3200 | 0 |
| 431 | 20250204 | 114700 | 559796225 | 3200 | 3200 | 3200 | 3200 | 151 |
| 432 | 20250204 | 114600 | 559313025 | 3200 | 3200 | 3200 | 3200 | 1 |
| 433 | 20250204 | 114500 | 559309825 | 3200 | 3200 | 3200 | 3200 | 0 |
| 434 | 20250204 | 114400 | 559309825 | 3200 | 3200 | 3200 | 3200 | 0 |
| 435 | 20250204 | 114300 | 559309825 | 3200 | 3200 | 3200 | 3200 | 9 |
| 436 | 20250204 | 114200 | 559281025 | 3200 | 3200 | 3200 | 3200 | 0 |
| 437 | 20250204 | 114100 | 559281025 | 3200 | 3200 | 3200 | 3200 | 0 |
| 438 | 20250204 | 114000 | 559281025 | 3200 | 3200 | 3200 | 3200 | 0 |
| 439 | 20250204 | 113900 | 559281025 | 3200 | 3200 | 3200 | 3200 | 0 |
| 440 | 20250204 | 113800 | 559281025 | 3200 | 3200 | 3200 | 3200 | 500 |
| 441 | 20250204 | 113700 | 557681025 | 3200 | 3200 | 3200 | 3200 | 15 |
| 442 | 20250204 | 113600 | 557633025 | 3210 | 3210 | 3210 | 3210 | 32 |
| 443 | 20250204 | 113500 | 557530305 | 3210 | 3210 | 3210 | 3210 | 862 |
| 444 | 20250204 | 113400 | 554763285 | 3195 | 3195 | 3195 | 3195 | 0 |
| 445 | 20250204 | 113300 | 554763285 | 3195 | 3195 | 3195 | 3195 | 0 |
| 446 | 20250204 | 113200 | 554763285 | 3195 | 3205 | 3205 | 3195 | 1535 |
| 447 | 20250204 | 113100 | 549850310 | 3210 | 3210 | 3210 | 3210 | 50 |
| 448 | 20250204 | 113000 | 549689810 | 3210 | 3210 | 3210 | 3205 | 125 |
| 449 | 20250204 | 112900 | 549289060 | 3205 | 3205 | 3205 | 3205 | 0 |
| 450 | 20250204 | 112800 | 549289060 | 3205 | 3205 | 3205 | 3205 | 0 |
| 451 | 20250204 | 112700 | 549289060 | 3205 | 3205 | 3205 | 3205 | 11 |
| 452 | 20250204 | 112600 | 549253805 | 3210 | 3210 | 3215 | 3210 | 213 |
| 453 | 20250204 | 112500 | 548570045 | 3210 | 3210 | 3210 | 3210 | 31 |
| 454 | 20250204 | 112400 | 548470535 | 3210 | 3210 | 3210 | 3210 | 78 |
| 455 | 20250204 | 112300 | 548220155 | 3210 | 3210 | 3210 | 3210 | 0 |
| 456 | 20250204 | 112200 | 548220155 | 3210 | 3210 | 3210 | 3210 | 57 |
| 457 | 20250204 | 112100 | 548037185 | 3210 | 3210 | 3210 | 3210 | 0 |
| 458 | 20250204 | 112000 | 548037185 | 3210 | 3210 | 3210 | 3210 | 64 |
| 459 | 20250204 | 111900 | 547831745 | 3200 | 3200 | 3200 | 3200 | 453 |
| 460 | 20250204 | 111800 | 546382145 | 3200 | 3200 | 3200 | 3200 | 0 |
| 461 | 20250204 | 111700 | 546382145 | 3200 | 3205 | 3205 | 3200 | 7 |
| 462 | 20250204 | 111600 | 546359720 | 3210 | 3210 | 3210 | 3210 | 289 |
| 463 | 20250204 | 111500 | 545432030 | 3215 | 3215 | 3215 | 3215 | 10 |
| 464 | 20250204 | 111400 | 545399880 | 3215 | 3215 | 3215 | 3215 | 1 |
| 465 | 20250204 | 111300 | 545396665 | 3210 | 3210 | 3210 | 3210 | 45 |
| 466 | 20250204 | 111200 | 545252215 | 3210 | 3210 | 3210 | 3210 | 1256 |
| 467 | 20250204 | 111100 | 541220455 | 3210 | 3210 | 3210 | 3210 | 20 |
| 468 | 20250204 | 111000 | 541156255 | 3210 | 3210 | 3210 | 3210 | 185 |
| 469 | 20250204 | 110900 | 540562405 | 3210 | 3210 | 3210 | 3210 | 0 |
| 470 | 20250204 | 110800 | 540562405 | 3210 | 3210 | 3210 | 3210 | 300 |
| 471 | 20250204 | 110700 | 539599405 | 3210 | 3210 | 3210 | 3210 | 3 |
| 472 | 20250204 | 110600 | 539589775 | 3210 | 3210 | 3210 | 3210 | 1 |
| 473 | 20250204 | 110500 | 539586565 | 3210 | 3195 | 3210 | 3195 | 26 |
| 474 | 20250204 | 110400 | 539503480 | 3195 | 3195 | 3195 | 3195 | 1730 |
| 475 | 20250204 | 110300 | 533976130 | 3195 | 3195 | 3195 | 3195 | 1 |
| 476 | 20250204 | 110200 | 533972935 | 3195 | 3200 | 3200 | 3195 | 1008 |
| 477 | 20250204 | 110100 | 530752370 | 3200 | 3210 | 3210 | 3200 | 1193 |
| 478 | 20250204 | 110000 | 526934760 | 3200 | 3200 | 3200 | 3200 | 40 |
| 479 | 20250204 | 105900 | 526806760 | 3200 | 3205 | 3205 | 3200 | 4384 |
| 480 | 20250204 | 105800 | 512770085 | 3205 | 3210 | 3210 | 3205 | 90 |
| 481 | 20250204 | 105700 | 512481385 | 3205 | 3205 | 3205 | 3205 | 139 |
| 482 | 20250204 | 105600 | 512035890 | 3205 | 3205 | 3205 | 3205 | 169 |
| 483 | 20250204 | 105500 | 511494245 | 3205 | 3205 | 3205 | 3205 | 3 |
| 484 | 20250204 | 105400 | 511484630 | 3205 | 3205 | 3205 | 3205 | 994 |
| 485 | 20250204 | 105300 | 508298860 | 3210 | 3210 | 3210 | 3205 | 25 |
| 486 | 20250204 | 105200 | 508218615 | 3210 | 3210 | 3210 | 3210 | 7 |
| 487 | 20250204 | 105100 | 508196145 | 3205 | 3200 | 3205 | 3200 | 1462 |
| 488 | 20250204 | 105000 | 503516935 | 3205 | 3205 | 3205 | 3205 | 243 |
| 489 | 20250204 | 104900 | 502738120 | 3205 | 3205 | 3205 | 3205 | 58 |
| 490 | 20250204 | 104800 | 502552230 | 3205 | 3205 | 3205 | 3205 | 136 |
| 491 | 20250204 | 104700 | 502116350 | 3205 | 3205 | 3205 | 3205 | 168 |
| 492 | 20250204 | 104600 | 501577910 | 3205 | 3200 | 3205 | 3200 | 32 |
| 493 | 20250204 | 104500 | 501475360 | 3205 | 3210 | 3210 | 3200 | 1115 |
| 494 | 20250204 | 104400 | 497904520 | 3210 | 3210 | 3210 | 3210 | 2 |
| 495 | 20250204 | 104300 | 497898100 | 3205 | 3205 | 3205 | 3205 | 9 |
| 496 | 20250204 | 104200 | 497869255 | 3205 | 3205 | 3205 | 3205 | 151 |
| 497 | 20250204 | 104100 | 497385300 | 3210 | 3210 | 3210 | 3210 | 188 |
| 498 | 20250204 | 104000 | 496781820 | 3205 | 3205 | 3205 | 3205 | 0 |
| 499 | 20250204 | 103900 | 496781820 | 3205 | 3210 | 3210 | 3205 | 124 |
| 500 | 20250204 | 103800 | 496383800 | 3210 | 3210 | 3210 | 3210 | 10 |
| 501 | 20250204 | 103700 | 496351700 | 3210 | 3210 | 3210 | 3210 | 0 |
| 502 | 20250204 | 103600 | 496351700 | 3210 | 3210 | 3210 | 3210 | 31 |
| 503 | 20250204 | 103500 | 496252190 | 3210 | 3205 | 3210 | 3205 | 288 |
| 504 | 20250204 | 103400 | 495328650 | 3200 | 3210 | 3210 | 3200 | 1255 |
| 505 | 20250204 | 103300 | 491306440 | 3200 | 3200 | 3200 | 3200 | 100 |
| 506 | 20250204 | 103200 | 490986440 | 3200 | 3200 | 3200 | 3200 | 0 |
| 507 | 20250204 | 103100 | 490986440 | 3200 | 3210 | 3210 | 3200 | 721 |
| 508 | 20250204 | 103000 | 488675545 | 3210 | 3205 | 3210 | 3205 | 2 |
| 509 | 20250204 | 102900 | 488669130 | 3200 | 3200 | 3200 | 3200 | 0 |
| 510 | 20250204 | 102800 | 488669130 | 3200 | 3205 | 3205 | 3200 | 628 |
| 511 | 20250204 | 102700 | 486659280 | 3200 | 3200 | 3200 | 3200 | 1 |
| 512 | 20250204 | 102600 | 486656080 | 3210 | 3210 | 3210 | 3210 | 0 |
| 513 | 20250204 | 102500 | 486656080 | 3210 | 3210 | 3210 | 3200 | 970 |
| 514 | 20250204 | 102400 | 483545270 | 3210 | 3210 | 3210 | 3210 | 1 |
| 515 | 20250204 | 102300 | 483542060 | 3200 | 3200 | 3200 | 3200 | 0 |
| 516 | 20250204 | 102200 | 483542060 | 3200 | 3205 | 3205 | 3200 | 1159 |
| 517 | 20250204 | 102100 | 479832895 | 3200 | 3200 | 3200 | 3200 | 0 |
| 518 | 20250204 | 102000 | 479832895 | 3200 | 3210 | 3210 | 3200 | 1051 |
| 519 | 20250204 | 101900 | 476468650 | 3210 | 3210 | 3210 | 3210 | 10 |
| 520 | 20250204 | 101800 | 476436550 | 3210 | 3200 | 3210 | 3200 | 263 |
| 521 | 20250204 | 101700 | 475592820 | 3210 | 3210 | 3210 | 3210 | 371 |
| 522 | 20250204 | 101600 | 474401910 | 3210 | 3210 | 3210 | 3210 | 75 |
| 523 | 20250204 | 101500 | 474161160 | 3200 | 3200 | 3200 | 3200 | 0 |
| 524 | 20250204 | 101400 | 474161160 | 3200 | 3210 | 3210 | 3200 | 828 |
| 525 | 20250204 | 101300 | 471504100 | 3210 | 3210 | 3210 | 3210 | 907 |
| 526 | 20250204 | 101200 | 468592630 | 3205 | 3200 | 3205 | 3200 | 851 |
| 527 | 20250204 | 101100 | 465866245 | 3200 | 3200 | 3200 | 3195 | 200 |
| 528 | 20250204 | 101000 | 465226760 | 3200 | 3205 | 3205 | 3195 | 377 |
| 529 | 20250204 | 100900 | 464021015 | 3205 | 3205 | 3205 | 3205 | 368 |
| 530 | 20250204 | 100800 | 462841575 | 3210 | 3210 | 3210 | 3210 | 99 |
| 531 | 20250204 | 100700 | 462523785 | 3210 | 3200 | 3210 | 3195 | 444 |
| 532 | 20250204 | 100600 | 461104440 | 3205 | 3205 | 3205 | 3190 | 355 |
| 533 | 20250204 | 100500 | 459968215 | 3210 | 3210 | 3210 | 3210 | 10 |
| 534 | 20250204 | 100400 | 459936115 | 3215 | 3215 | 3215 | 3215 | 102 |
| 535 | 20250204 | 100300 | 459608185 | 3210 | 3210 | 3215 | 3205 | 403 |
| 536 | 20250204 | 100200 | 458312895 | 3215 | 3195 | 3215 | 3195 | 224 |
| 537 | 20250204 | 100100 | 457592880 | 3190 | 3195 | 3195 | 3190 | 1364 |
| 538 | 20250204 | 100000 | 453241145 | 3190 | 3190 | 3190 | 3190 | 0 |
| 539 | 20250204 | 095900 | 453241145 | 3190 | 3195 | 3195 | 3190 | 1121 |
| 540 | 20250204 | 095800 | 449660525 | 3195 | 3195 | 3195 | 3195 | 231 |
| 541 | 20250204 | 095700 | 448922480 | 3195 | 3195 | 3205 | 3195 | 1266 |
| 542 | 20250204 | 095600 | 444876020 | 3195 | 3205 | 3205 | 3195 | 650 |
| 543 | 20250204 | 095500 | 442794800 | 3205 | 3205 | 3205 | 3205 | 211 |
| 544 | 20250204 | 095400 | 442118545 | 3205 | 3200 | 3210 | 3200 | 959 |
| 545 | 20250204 | 095300 | 439049535 | 3200 | 3205 | 3210 | 3200 | 1350 |
| 546 | 20250204 | 095200 | 434724390 | 3195 | 3195 | 3195 | 3195 | 1210 |
| 547 | 20250204 | 095100 | 430858440 | 3195 | 3200 | 3200 | 3195 | 900 |
| 548 | 20250204 | 095000 | 427980925 | 3200 | 3200 | 3200 | 3200 | 180 |
| 549 | 20250204 | 094900 | 427404925 | 3205 | 3210 | 3210 | 3200 | 21 |
| 550 | 20250204 | 094800 | 427337605 | 3205 | 3210 | 3210 | 3205 | 2446 |
| 551 | 20250204 | 094700 | 419495945 | 3210 | 3210 | 3210 | 3210 | 91 |
| 552 | 20250204 | 094600 | 419203835 | 3210 | 3210 | 3210 | 3210 | 7 |
| 553 | 20250204 | 094500 | 419181365 | 3210 | 3210 | 3210 | 3210 | 348 |
| 554 | 20250204 | 094400 | 418064285 | 3210 | 3210 | 3210 | 3210 | 111 |
| 555 | 20250204 | 094300 | 417707975 | 3205 | 3220 | 3220 | 3205 | 1102 |
| 556 | 20250204 | 094200 | 414170330 | 3215 | 3220 | 3220 | 3215 | 504 |
| 557 | 20250204 | 094100 | 412549955 | 3210 | 3215 | 3220 | 3210 | 977 |
| 558 | 20250204 | 094000 | 409406060 | 3215 | 3215 | 3215 | 3210 | 276 |
| 559 | 20250204 | 093900 | 408519320 | 3210 | 3210 | 3210 | 3210 | 100 |
| 560 | 20250204 | 093800 | 408198320 | 3215 | 3210 | 3220 | 3200 | 2365 |
| 561 | 20250204 | 093700 | 400605620 | 3205 | 3210 | 3210 | 3205 | 800 |
| 562 | 20250204 | 093600 | 398040120 | 3200 | 3205 | 3210 | 3200 | 582 |
| 563 | 20250204 | 093500 | 396175825 | 3205 | 3205 | 3205 | 3205 | 2 |
| 564 | 20250204 | 093400 | 396169415 | 3205 | 3200 | 3205 | 3195 | 243 |
| 565 | 20250204 | 093300 | 395392490 | 3200 | 3185 | 3200 | 3185 | 2112 |
| 566 | 20250204 | 093200 | 388643000 | 3185 | 3185 | 3200 | 3185 | 781 |
| 567 | 20250204 | 093100 | 386154045 | 3195 | 3195 | 3195 | 3180 | 5002 |
| 568 | 20250204 | 093000 | 370222245 | 3200 | 3205 | 3205 | 3195 | 2338 |
| 569 | 20250204 | 092900 | 362743185 | 3205 | 3195 | 3205 | 3195 | 2007 |
| 570 | 20250204 | 092800 | 356321935 | 3195 | 3195 | 3195 | 3195 | 1221 |
| 571 | 20250204 | 092700 | 352420840 | 3190 | 3185 | 3190 | 3170 | 1006 |
| 572 | 20250204 | 092600 | 349215640 | 3175 | 3195 | 3195 | 3175 | 1109 |
| 573 | 20250204 | 092500 | 345689400 | 3195 | 3175 | 3195 | 3175 | 1219 |
| 574 | 20250204 | 092400 | 341816675 | 3175 | 3175 | 3195 | 3175 | 1516 |
| 575 | 20250204 | 092300 | 336998820 | 3175 | 3195 | 3195 | 3175 | 266 |
| 576 | 20250204 | 092200 | 336149555 | 3195 | 3180 | 3195 | 3170 | 2049 |
| 577 | 20250204 | 092100 | 329645885 | 3180 | 3185 | 3185 | 3180 | 249 |
| 578 | 20250204 | 092000 | 328853965 | 3180 | 3180 | 3180 | 3180 | 1650 |
| 579 | 20250204 | 091900 | 323606965 | 3180 | 3180 | 3190 | 3180 | 3791 |
| 580 | 20250204 | 091800 | 311523090 | 3165 | 3170 | 3170 | 3165 | 547 |
| 581 | 20250204 | 091700 | 309790640 | 3170 | 3160 | 3175 | 3160 | 2020 |
| 582 | 20250204 | 091600 | 303398615 | 3165 | 3180 | 3180 | 3165 | 1381 |
| 583 | 20250204 | 091500 | 299019675 | 3180 | 3155 | 3180 | 3155 | 4208 |
| 584 | 20250204 | 091400 | 285723215 | 3155 | 3165 | 3165 | 3155 | 832 |
| 585 | 20250204 | 091300 | 283094770 | 3190 | 3185 | 3190 | 3165 | 7858 |
| 586 | 20250204 | 091200 | 258161125 | 3185 | 3195 | 3195 | 3185 | 4599 |
| 587 | 20250204 | 091100 | 243498505 | 3195 | 3195 | 3195 | 3190 | 1262 |
| 588 | 20250204 | 091000 | 239467415 | 3200 | 3200 | 3200 | 3190 | 1225 |
| 589 | 20250204 | 090900 | 235550930 | 3200 | 3185 | 3210 | 3185 | 1390 |
| 590 | 20250204 | 090800 | 231099150 | 3185 | 3210 | 3210 | 3185 | 3062 |
| 591 | 20250204 | 090700 | 221312795 | 3200 | 3200 | 3220 | 3200 | 1370 |
| 592 | 20250204 | 090600 | 216926585 | 3205 | 3200 | 3220 | 3200 | 1791 |
| 593 | 20250204 | 090500 | 211190180 | 3195 | 3190 | 3195 | 3175 | 3744 |
| 594 | 20250204 | 090400 | 199266695 | 3175 | 3155 | 3175 | 3155 | 3412 |
| 595 | 20250204 | 090300 | 188460000 | 3150 | 3155 | 3175 | 3150 | 6975 |
| 596 | 20250204 | 090200 | 166457180 | 3155 | 3135 | 3170 | 3130 | 5417 |
| 597 | 20250204 | 090100 | 149428500 | 3135 | 3135 | 3150 | 3120 | 15038 |
| 598 | 20250204 | 090000 | 102393030 | 3135 | 3180 | 3195 | 3130 | 31311 |