28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 184100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 8522 |
| 3 | 20250205 | 184000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20250205 | 183900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20250205 | 183800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20250205 | 183700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20250205 | 183600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20250205 | 183500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20250205 | 183400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20250205 | 183300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20250205 | 183200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20250205 | 183100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20250205 | 183000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20250205 | 182900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20250205 | 182800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20250205 | 182700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20250205 | 182600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20250205 | 182500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20250205 | 182400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20250205 | 182300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20250205 | 182200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20250205 | 182100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20250205 | 182000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20250205 | 181900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20250205 | 181800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20250205 | 181700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20250205 | 181600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20250205 | 181500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20250205 | 181400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20250205 | 181300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20250205 | 181200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20250205 | 181100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 8522 |
| 33 | 20250205 | 181000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20250205 | 180900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20250205 | 180800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20250205 | 180700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20250205 | 180600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20250205 | 180500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20250205 | 180400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20250205 | 180300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20250205 | 180200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20250205 | 180100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20250205 | 180000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20250205 | 175900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20250205 | 175800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20250205 | 175700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20250205 | 175600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20250205 | 175500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20250205 | 175400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20250205 | 175300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20250205 | 175200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20250205 | 175100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20250205 | 175000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20250205 | 174900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20250205 | 174800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20250205 | 174700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20250205 | 174600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20250205 | 174500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20250205 | 174400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20250205 | 174300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20250205 | 174200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20250205 | 174100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 8522 |
| 63 | 20250205 | 174000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20250205 | 173900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20250205 | 173800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20250205 | 173700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20250205 | 173600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20250205 | 173500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20250205 | 173400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20250205 | 173300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20250205 | 173200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20250205 | 173100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20250205 | 173000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20250205 | 172900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20250205 | 172800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20250205 | 172700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20250205 | 172600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20250205 | 172500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20250205 | 172400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20250205 | 172300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20250205 | 172200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20250205 | 172100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20250205 | 172000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20250205 | 171900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20250205 | 171800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20250205 | 171700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20250205 | 171600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20250205 | 171500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20250205 | 171400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20250205 | 171300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20250205 | 171200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20250205 | 171100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 8522 |
| 93 | 20250205 | 171000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20250205 | 170900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20250205 | 170800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20250205 | 170700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20250205 | 170600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20250205 | 170500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20250205 | 170400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20250205 | 170300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20250205 | 170200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20250205 | 170100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20250205 | 170000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20250205 | 165900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20250205 | 165800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20250205 | 165700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20250205 | 165600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20250205 | 165500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20250205 | 165400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20250205 | 165300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20250205 | 165200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20250205 | 165100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20250205 | 165000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20250205 | 164900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20250205 | 164800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20250205 | 164700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20250205 | 164600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20250205 | 164500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20250205 | 164400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20250205 | 164300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20250205 | 164200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20250205 | 164100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 8522 |
| 123 | 20250205 | 164000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20250205 | 163900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20250205 | 163800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20250205 | 163700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20250205 | 163600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20250205 | 163500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20250205 | 163400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20250205 | 163300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20250205 | 163200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20250205 | 163100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20250205 | 163000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20250205 | 162900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20250205 | 162800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20250205 | 162700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20250205 | 162600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20250205 | 162500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20250205 | 162400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20250205 | 162300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20250205 | 162200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20250205 | 162100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20250205 | 162000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20250205 | 161900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20250205 | 161800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20250205 | 161700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20250205 | 161600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20250205 | 161500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20250205 | 161400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20250205 | 161300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20250205 | 161200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20250205 | 161100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 8522 |
| 153 | 20250205 | 161000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20250205 | 160900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20250205 | 160800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20250205 | 160700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20250205 | 160600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20250205 | 160500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20250205 | 160400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20250205 | 160300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20250205 | 160200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20250205 | 160100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20250205 | 160000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20250205 | 155900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20250205 | 155800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20250205 | 155700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20250205 | 155600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20250205 | 155500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20250205 | 155400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20250205 | 155300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20250205 | 155200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20250205 | 155100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20250205 | 155000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20250205 | 154900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20250205 | 154800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20250205 | 154700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20250205 | 154600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20250205 | 154500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20250205 | 154400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20250205 | 154300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20250205 | 154200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20250205 | 154100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 8522 |
| 183 | 20250205 | 154000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20250205 | 153900 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20250205 | 153800 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20250205 | 153700 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20250205 | 153600 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20250205 | 153500 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20250205 | 153400 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20250205 | 153300 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20250205 | 153200 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20250205 | 153100 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20250205 | 153000 | 1184936010 | 3680 | 3680 | 3680 | 3680 | 8522 |
| 194 | 20250205 | 152900 | 1153575050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20250205 | 152800 | 1153575050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20250205 | 152700 | 1153575050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20250205 | 152600 | 1153575050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20250205 | 152500 | 1153575050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20250205 | 152400 | 1153575050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20250205 | 152300 | 1153575050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20250205 | 152200 | 1153575050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20250205 | 152100 | 1153575050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20250205 | 152000 | 1153575050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20250205 | 151900 | 1153575050 | 3695 | 3690 | 3710 | 3685 | 576 |
| 205 | 20250205 | 151800 | 1151449115 | 3690 | 3695 | 3695 | 3690 | 107 |
| 206 | 20250205 | 151700 | 1151054120 | 3695 | 3695 | 3695 | 3690 | 1022 |
| 207 | 20250205 | 151600 | 1147280165 | 3695 | 3695 | 3695 | 3685 | 235 |
| 208 | 20250205 | 151500 | 1146412905 | 3695 | 3705 | 3705 | 3685 | 904 |
| 209 | 20250205 | 151400 | 1143079035 | 3700 | 3705 | 3705 | 3700 | 51 |
| 210 | 20250205 | 151300 | 1142890255 | 3705 | 3705 | 3705 | 3700 | 1450 |
| 211 | 20250205 | 151200 | 1137518125 | 3705 | 3705 | 3705 | 3705 | 166 |
| 212 | 20250205 | 151100 | 1136903095 | 3705 | 3700 | 3705 | 3700 | 191 |
| 213 | 20250205 | 151000 | 1136195585 | 3700 | 3685 | 3700 | 3685 | 784 |
| 214 | 20250205 | 150900 | 1133294800 | 3685 | 3700 | 3700 | 3685 | 31 |
| 215 | 20250205 | 150800 | 1133180115 | 3700 | 3695 | 3700 | 3695 | 109 |
| 216 | 20250205 | 150700 | 1132777205 | 3695 | 3675 | 3695 | 3675 | 22438 |
| 217 | 20250205 | 150600 | 1050167075 | 3680 | 3680 | 3680 | 3675 | 1556 |
| 218 | 20250205 | 150500 | 1044442025 | 3680 | 3695 | 3700 | 3680 | 6938 |
| 219 | 20250205 | 150400 | 1018861145 | 3700 | 3700 | 3700 | 3700 | 170 |
| 220 | 20250205 | 150300 | 1018232145 | 3700 | 3700 | 3700 | 3700 | 1008 |
| 221 | 20250205 | 150200 | 1014502545 | 3705 | 3700 | 3705 | 3700 | 1207 |
| 222 | 20250205 | 150100 | 1010035610 | 3705 | 3705 | 3705 | 3705 | 104 |
| 223 | 20250205 | 150000 | 1009650290 | 3705 | 3700 | 3705 | 3700 | 490 |
| 224 | 20250205 | 145900 | 1007836785 | 3700 | 3700 | 3700 | 3700 | 329 |
| 225 | 20250205 | 145800 | 1006619485 | 3695 | 3695 | 3695 | 3695 | 30 |
| 226 | 20250205 | 145700 | 1006508635 | 3695 | 3695 | 3695 | 3695 | 101 |
| 227 | 20250205 | 145600 | 1006135440 | 3700 | 3700 | 3700 | 3695 | 323 |
| 228 | 20250205 | 145500 | 1004940555 | 3700 | 3700 | 3700 | 3700 | 285 |
| 229 | 20250205 | 145400 | 1003886055 | 3690 | 3695 | 3695 | 3690 | 317 |
| 230 | 20250205 | 145300 | 1002714950 | 3695 | 3695 | 3695 | 3695 | 101 |
| 231 | 20250205 | 145200 | 1002341755 | 3695 | 3695 | 3695 | 3695 | 0 |
| 232 | 20250205 | 145100 | 1002341755 | 3695 | 3690 | 3695 | 3690 | 570 |
| 233 | 20250205 | 145000 | 1000236605 | 3690 | 3700 | 3700 | 3690 | 1934 |
| 234 | 20250205 | 144900 | 993081225 | 3700 | 3700 | 3700 | 3700 | 6 |
| 235 | 20250205 | 144800 | 993059025 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20250205 | 144700 | 993059025 | 3700 | 3700 | 3700 | 3700 | 7 |
| 237 | 20250205 | 144600 | 993033125 | 3700 | 3695 | 3700 | 3695 | 594 |
| 238 | 20250205 | 144500 | 990837790 | 3690 | 3690 | 3690 | 3690 | 199 |
| 239 | 20250205 | 144400 | 990103480 | 3685 | 3685 | 3690 | 3685 | 59 |
| 240 | 20250205 | 144300 | 989886025 | 3685 | 3685 | 3685 | 3685 | 42 |
| 241 | 20250205 | 144200 | 989731255 | 3690 | 3690 | 3690 | 3690 | 584 |
| 242 | 20250205 | 144100 | 987576295 | 3695 | 3690 | 3695 | 3690 | 102 |
| 243 | 20250205 | 144000 | 987199905 | 3695 | 3695 | 3695 | 3695 | 6 |
| 244 | 20250205 | 143900 | 987177735 | 3695 | 3695 | 3695 | 3695 | 106 |
| 245 | 20250205 | 143800 | 986786065 | 3695 | 3695 | 3695 | 3695 | 8 |
| 246 | 20250205 | 143700 | 986756505 | 3690 | 3690 | 3690 | 3690 | 10 |
| 247 | 20250205 | 143600 | 986719605 | 3695 | 3690 | 3695 | 3690 | 41 |
| 248 | 20250205 | 143500 | 986568160 | 3695 | 3695 | 3695 | 3695 | 14 |
| 249 | 20250205 | 143400 | 986516430 | 3685 | 3685 | 3685 | 3685 | 130 |
| 250 | 20250205 | 143300 | 986037380 | 3675 | 3685 | 3685 | 3675 | 2471 |
| 251 | 20250205 | 143200 | 976933475 | 3685 | 3695 | 3695 | 3685 | 1051 |
| 252 | 20250205 | 143100 | 973059905 | 3695 | 3695 | 3695 | 3695 | 0 |
| 253 | 20250205 | 143000 | 973059905 | 3695 | 3695 | 3695 | 3695 | 272 |
| 254 | 20250205 | 142900 | 972054865 | 3690 | 3700 | 3700 | 3690 | 21 |
| 255 | 20250205 | 142800 | 971977365 | 3700 | 3700 | 3700 | 3700 | 8 |
| 256 | 20250205 | 142700 | 971947765 | 3700 | 3700 | 3700 | 3685 | 592 |
| 257 | 20250205 | 142600 | 969757965 | 3700 | 3700 | 3700 | 3700 | 30 |
| 258 | 20250205 | 142500 | 969646965 | 3705 | 3700 | 3705 | 3695 | 346 |
| 259 | 20250205 | 142400 | 968367180 | 3700 | 3700 | 3700 | 3700 | 2 |
| 260 | 20250205 | 142300 | 968359780 | 3695 | 3695 | 3695 | 3695 | 20 |
| 261 | 20250205 | 142200 | 968285880 | 3695 | 3700 | 3700 | 3695 | 233 |
| 262 | 20250205 | 142100 | 967424910 | 3700 | 3700 | 3700 | 3700 | 52 |
| 263 | 20250205 | 142000 | 967232510 | 3695 | 3705 | 3705 | 3695 | 98 |
| 264 | 20250205 | 141900 | 966870330 | 3705 | 3705 | 3705 | 3705 | 1 |
| 265 | 20250205 | 141800 | 966866625 | 3705 | 3695 | 3705 | 3695 | 20 |
| 266 | 20250205 | 141700 | 966792625 | 3695 | 3700 | 3700 | 3695 | 198 |
| 267 | 20250205 | 141600 | 966060620 | 3700 | 3695 | 3700 | 3695 | 121 |
| 268 | 20250205 | 141500 | 965613295 | 3695 | 3695 | 3695 | 3695 | 10 |
| 269 | 20250205 | 141400 | 965576345 | 3695 | 3695 | 3695 | 3695 | 53 |
| 270 | 20250205 | 141300 | 965380510 | 3695 | 3695 | 3695 | 3695 | 49 |
| 271 | 20250205 | 141200 | 965199455 | 3695 | 3695 | 3695 | 3695 | 70 |
| 272 | 20250205 | 141100 | 964940805 | 3700 | 3695 | 3700 | 3695 | 155 |
| 273 | 20250205 | 141000 | 964367990 | 3700 | 3700 | 3700 | 3665 | 3026 |
| 274 | 20250205 | 140900 | 953249395 | 3705 | 3705 | 3705 | 3705 | 31 |
| 275 | 20250205 | 140800 | 953134540 | 3705 | 3700 | 3705 | 3700 | 208 |
| 276 | 20250205 | 140700 | 952364865 | 3700 | 3690 | 3700 | 3690 | 221 |
| 277 | 20250205 | 140600 | 951548915 | 3700 | 3700 | 3700 | 3685 | 174 |
| 278 | 20250205 | 140500 | 950905265 | 3700 | 3700 | 3700 | 3700 | 255 |
| 279 | 20250205 | 140400 | 949961765 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20250205 | 140300 | 949961765 | 3700 | 3705 | 3705 | 3700 | 208 |
| 281 | 20250205 | 140200 | 949192130 | 3705 | 3705 | 3705 | 3705 | 0 |
| 282 | 20250205 | 140100 | 949192130 | 3705 | 3705 | 3705 | 3705 | 8 |
| 283 | 20250205 | 140000 | 949162490 | 3690 | 3675 | 3690 | 3675 | 639 |
| 284 | 20250205 | 135900 | 946812065 | 3675 | 3680 | 3685 | 3675 | 4408 |
| 285 | 20250205 | 135800 | 930582635 | 3680 | 3700 | 3700 | 3680 | 12239 |
| 286 | 20250205 | 135700 | 885504880 | 3705 | 3705 | 3705 | 3705 | 1 |
| 287 | 20250205 | 135600 | 885501175 | 3705 | 3705 | 3705 | 3705 | 8 |
| 288 | 20250205 | 135500 | 885471535 | 3700 | 3705 | 3705 | 3700 | 134 |
| 289 | 20250205 | 135400 | 884975720 | 3700 | 3705 | 3710 | 3700 | 1850 |
| 290 | 20250205 | 135300 | 878126555 | 3710 | 3710 | 3710 | 3710 | 7 |
| 291 | 20250205 | 135200 | 878100585 | 3710 | 3705 | 3710 | 3705 | 232 |
| 292 | 20250205 | 135100 | 877240025 | 3710 | 3710 | 3710 | 3710 | 7 |
| 293 | 20250205 | 135000 | 877214055 | 3710 | 3710 | 3710 | 3710 | 0 |
| 294 | 20250205 | 134900 | 877214055 | 3710 | 3710 | 3710 | 3710 | 17 |
| 295 | 20250205 | 134800 | 877150985 | 3705 | 3705 | 3705 | 3705 | 0 |
| 296 | 20250205 | 134700 | 877150985 | 3705 | 3705 | 3705 | 3705 | 1 |
| 297 | 20250205 | 134600 | 877147280 | 3710 | 3710 | 3710 | 3710 | 9 |
| 298 | 20250205 | 134500 | 877113890 | 3710 | 3710 | 3710 | 3710 | 10 |
| 299 | 20250205 | 134400 | 877076790 | 3705 | 3705 | 3705 | 3705 | 0 |
| 300 | 20250205 | 134300 | 877076790 | 3705 | 3710 | 3710 | 3705 | 130 |
| 301 | 20250205 | 134200 | 876595100 | 3710 | 3705 | 3710 | 3705 | 606 |
| 302 | 20250205 | 134100 | 874349865 | 3710 | 3705 | 3710 | 3705 | 208 |
| 303 | 20250205 | 134000 | 873579185 | 3710 | 3710 | 3710 | 3710 | 104 |
| 304 | 20250205 | 133900 | 873193345 | 3710 | 3710 | 3710 | 3705 | 770 |
| 305 | 20250205 | 133800 | 870338475 | 3710 | 3710 | 3710 | 3710 | 42 |
| 306 | 20250205 | 133700 | 870182655 | 3705 | 3710 | 3710 | 3705 | 126 |
| 307 | 20250205 | 133600 | 869715685 | 3710 | 3710 | 3710 | 3710 | 9 |
| 308 | 20250205 | 133500 | 869682295 | 3705 | 3710 | 3710 | 3705 | 317 |
| 309 | 20250205 | 133400 | 868506275 | 3705 | 3705 | 3705 | 3705 | 0 |
| 310 | 20250205 | 133300 | 868506275 | 3705 | 3705 | 3705 | 3705 | 171 |
| 311 | 20250205 | 133200 | 867872720 | 3700 | 3705 | 3705 | 3700 | 500 |
| 312 | 20250205 | 133100 | 866022315 | 3705 | 3710 | 3710 | 3705 | 213 |
| 313 | 20250205 | 133000 | 865233125 | 3710 | 3705 | 3710 | 3705 | 110 |
| 314 | 20250205 | 132900 | 864825475 | 3705 | 3710 | 3710 | 3705 | 5 |
| 315 | 20250205 | 132800 | 864806930 | 3710 | 3710 | 3710 | 3710 | 48 |
| 316 | 20250205 | 132700 | 864628850 | 3710 | 3710 | 3710 | 3710 | 5 |
| 317 | 20250205 | 132600 | 864610300 | 3710 | 3705 | 3710 | 3705 | 372 |
| 318 | 20250205 | 132500 | 863232010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 319 | 20250205 | 132400 | 863232010 | 3710 | 3710 | 3710 | 3710 | 108 |
| 320 | 20250205 | 132300 | 862831330 | 3710 | 3710 | 3710 | 3710 | 107 |
| 321 | 20250205 | 132200 | 862434360 | 3710 | 3710 | 3710 | 3710 | 15 |
| 322 | 20250205 | 132100 | 862378710 | 3710 | 3710 | 3710 | 3710 | 8 |
| 323 | 20250205 | 132000 | 862349030 | 3700 | 3700 | 3705 | 3700 | 319 |
| 324 | 20250205 | 131900 | 861168210 | 3700 | 3705 | 3705 | 3700 | 1127 |
| 325 | 20250205 | 131800 | 856998275 | 3705 | 3705 | 3705 | 3705 | 25 |
| 326 | 20250205 | 131700 | 856905650 | 3705 | 3710 | 3710 | 3705 | 379 |
| 327 | 20250205 | 131600 | 855501415 | 3710 | 3705 | 3710 | 3705 | 546 |
| 328 | 20250205 | 131500 | 853478450 | 3705 | 3710 | 3710 | 3705 | 330 |
| 329 | 20250205 | 131400 | 852255745 | 3710 | 3710 | 3710 | 3710 | 7 |
| 330 | 20250205 | 131300 | 852229775 | 3710 | 3710 | 3710 | 3710 | 0 |
| 331 | 20250205 | 131200 | 852229775 | 3710 | 3710 | 3710 | 3700 | 116 |
| 332 | 20250205 | 131100 | 851800395 | 3710 | 3710 | 3710 | 3710 | 23 |
| 333 | 20250205 | 131000 | 851715065 | 3710 | 3705 | 3710 | 3700 | 276 |
| 334 | 20250205 | 130900 | 850693410 | 3700 | 3720 | 3720 | 3700 | 3581 |
| 335 | 20250205 | 130800 | 837415520 | 3720 | 3720 | 3720 | 3720 | 0 |
| 336 | 20250205 | 130700 | 837415520 | 3720 | 3725 | 3725 | 3720 | 7 |
| 337 | 20250205 | 130600 | 837389460 | 3725 | 3725 | 3725 | 3715 | 2018 |
| 338 | 20250205 | 130500 | 829885280 | 3720 | 3720 | 3720 | 3720 | 0 |
| 339 | 20250205 | 130400 | 829885280 | 3720 | 3720 | 3720 | 3720 | 1 |
| 340 | 20250205 | 130300 | 829881560 | 3720 | 3725 | 3725 | 3720 | 641 |
| 341 | 20250205 | 130200 | 827495385 | 3725 | 3725 | 3725 | 3725 | 8 |
| 342 | 20250205 | 130100 | 827465585 | 3725 | 3725 | 3725 | 3720 | 291 |
| 343 | 20250205 | 130000 | 826381620 | 3725 | 3725 | 3725 | 3720 | 176 |
| 344 | 20250205 | 125900 | 825726420 | 3725 | 3720 | 3725 | 3720 | 177 |
| 345 | 20250205 | 125800 | 825067975 | 3720 | 3720 | 3720 | 3720 | 107 |
| 346 | 20250205 | 125700 | 824669935 | 3720 | 3725 | 3725 | 3720 | 624 |
| 347 | 20250205 | 125600 | 822348620 | 3725 | 3725 | 3725 | 3725 | 3 |
| 348 | 20250205 | 125500 | 822337445 | 3725 | 3725 | 3725 | 3725 | 124 |
| 349 | 20250205 | 125400 | 821875545 | 3725 | 3720 | 3725 | 3720 | 549 |
| 350 | 20250205 | 125300 | 819830525 | 3725 | 3725 | 3725 | 3725 | 5 |
| 351 | 20250205 | 125200 | 819811900 | 3725 | 3725 | 3725 | 3725 | 16 |
| 352 | 20250205 | 125100 | 819752300 | 3725 | 3725 | 3725 | 3725 | 1622 |
| 353 | 20250205 | 125000 | 813710350 | 3720 | 3720 | 3720 | 3720 | 137 |
| 354 | 20250205 | 124900 | 813200710 | 3720 | 3720 | 3720 | 3720 | 298 |
| 355 | 20250205 | 124800 | 812092150 | 3715 | 3715 | 3725 | 3715 | 202 |
| 356 | 20250205 | 124700 | 811341575 | 3715 | 3725 | 3725 | 3715 | 1143 |
| 357 | 20250205 | 124600 | 807091545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 358 | 20250205 | 124500 | 807091545 | 3725 | 3725 | 3725 | 3725 | 2 |
| 359 | 20250205 | 124400 | 807084095 | 3710 | 3715 | 3715 | 3710 | 210 |
| 360 | 20250205 | 124300 | 806304660 | 3705 | 3725 | 3725 | 3705 | 101 |
| 361 | 20250205 | 124200 | 805930215 | 3705 | 3725 | 3725 | 3705 | 4277 |
| 362 | 20250205 | 124100 | 790052645 | 3725 | 3725 | 3725 | 3720 | 46 |
| 363 | 20250205 | 124000 | 789881430 | 3725 | 3720 | 3725 | 3720 | 82 |
| 364 | 20250205 | 123900 | 789576385 | 3720 | 3725 | 3725 | 3720 | 418 |
| 365 | 20250205 | 123800 | 788021150 | 3720 | 3720 | 3720 | 3720 | 0 |
| 366 | 20250205 | 123700 | 788021150 | 3720 | 3720 | 3725 | 3720 | 83 |
| 367 | 20250205 | 123600 | 787712380 | 3720 | 3730 | 3730 | 3720 | 5388 |
| 368 | 20250205 | 123500 | 767643420 | 3730 | 3730 | 3730 | 3725 | 563 |
| 369 | 20250205 | 123400 | 765545930 | 3735 | 3730 | 3735 | 3730 | 1514 |
| 370 | 20250205 | 123300 | 759892050 | 3725 | 3730 | 3730 | 3725 | 136 |
| 371 | 20250205 | 123200 | 759385220 | 3735 | 3720 | 3735 | 3720 | 358 |
| 372 | 20250205 | 123100 | 758051350 | 3730 | 3720 | 3735 | 3720 | 10681 |
| 373 | 20250205 | 123000 | 718301255 | 3720 | 3720 | 3720 | 3720 | 0 |
| 374 | 20250205 | 122900 | 718301255 | 3720 | 3720 | 3720 | 3720 | 2 |
| 375 | 20250205 | 122800 | 718293815 | 3720 | 3720 | 3720 | 3720 | 305 |
| 376 | 20250205 | 122700 | 717159215 | 3720 | 3715 | 3720 | 3710 | 453 |
| 377 | 20250205 | 122600 | 715476430 | 3710 | 3715 | 3715 | 3710 | 231 |
| 378 | 20250205 | 122500 | 714618290 | 3715 | 3715 | 3715 | 3715 | 59 |
| 379 | 20250205 | 122400 | 714399105 | 3715 | 3715 | 3715 | 3715 | 6 |
| 380 | 20250205 | 122300 | 714376815 | 3715 | 3715 | 3715 | 3715 | 1 |
| 381 | 20250205 | 122200 | 714373100 | 3710 | 3705 | 3710 | 3705 | 560 |
| 382 | 20250205 | 122100 | 712296155 | 3705 | 3705 | 3705 | 3705 | 0 |
| 383 | 20250205 | 122000 | 712296155 | 3705 | 3705 | 3705 | 3705 | 200 |
| 384 | 20250205 | 121900 | 711555155 | 3710 | 3710 | 3710 | 3705 | 262 |
| 385 | 20250205 | 121800 | 710583140 | 3705 | 3705 | 3705 | 3705 | 36 |
| 386 | 20250205 | 121700 | 710449760 | 3710 | 3710 | 3710 | 3705 | 256 |
| 387 | 20250205 | 121600 | 709500500 | 3715 | 3715 | 3715 | 3715 | 1 |
| 388 | 20250205 | 121500 | 709496785 | 3715 | 3715 | 3715 | 3715 | 95 |
| 389 | 20250205 | 121400 | 709143860 | 3715 | 3710 | 3720 | 3710 | 789 |
| 390 | 20250205 | 121300 | 706212780 | 3705 | 3705 | 3705 | 3705 | 618 |
| 391 | 20250205 | 121200 | 703923090 | 3705 | 3705 | 3705 | 3705 | 0 |
| 392 | 20250205 | 121100 | 703923090 | 3705 | 3710 | 3715 | 3705 | 673 |
| 393 | 20250205 | 121000 | 701423650 | 3705 | 3710 | 3715 | 3705 | 129 |
| 394 | 20250205 | 120900 | 700945060 | 3710 | 3710 | 3710 | 3710 | 90 |
| 395 | 20250205 | 120800 | 700611160 | 3710 | 3710 | 3710 | 3710 | 1400 |
| 396 | 20250205 | 120700 | 695417160 | 3710 | 3700 | 3710 | 3700 | 2 |
| 397 | 20250205 | 120600 | 695409750 | 3705 | 3705 | 3705 | 3705 | 149 |
| 398 | 20250205 | 120500 | 694857705 | 3705 | 3710 | 3710 | 3705 | 878 |
| 399 | 20250205 | 120400 | 691601705 | 3710 | 3710 | 3710 | 3705 | 177 |
| 400 | 20250205 | 120300 | 690945410 | 3705 | 3710 | 3710 | 3705 | 155 |
| 401 | 20250205 | 120200 | 690370985 | 3710 | 3710 | 3710 | 3710 | 101 |
| 402 | 20250205 | 120100 | 689996275 | 3705 | 3710 | 3710 | 3705 | 608 |
| 403 | 20250205 | 120000 | 687743410 | 3710 | 3710 | 3710 | 3710 | 6 |
| 404 | 20250205 | 115900 | 687721150 | 3710 | 3705 | 3710 | 3705 | 332 |
| 405 | 20250205 | 115800 | 686491080 | 3705 | 3710 | 3710 | 3705 | 355 |
| 406 | 20250205 | 115700 | 685174280 | 3710 | 3705 | 3710 | 3705 | 23 |
| 407 | 20250205 | 115600 | 685089055 | 3710 | 3695 | 3710 | 3695 | 6275 |
| 408 | 20250205 | 115500 | 661858210 | 3700 | 3690 | 3700 | 3690 | 4625 |
| 409 | 20250205 | 115400 | 644768445 | 3695 | 3695 | 3695 | 3695 | 0 |
| 410 | 20250205 | 115300 | 644768445 | 3695 | 3695 | 3695 | 3690 | 74 |
| 411 | 20250205 | 115200 | 644495065 | 3695 | 3695 | 3695 | 3695 | 36 |
| 412 | 20250205 | 115100 | 644362045 | 3695 | 3690 | 3695 | 3690 | 2 |
| 413 | 20250205 | 115000 | 644354660 | 3690 | 3690 | 3690 | 3690 | 340 |
| 414 | 20250205 | 114900 | 643100060 | 3690 | 3690 | 3690 | 3690 | 51 |
| 415 | 20250205 | 114800 | 642911870 | 3690 | 3695 | 3695 | 3690 | 77 |
| 416 | 20250205 | 114700 | 642627730 | 3690 | 3690 | 3690 | 3690 | 1562 |
| 417 | 20250205 | 114600 | 636863950 | 3690 | 3690 | 3690 | 3690 | 30 |
| 418 | 20250205 | 114500 | 636753250 | 3690 | 3690 | 3690 | 3690 | 18 |
| 419 | 20250205 | 114400 | 636686830 | 3670 | 3670 | 3670 | 3670 | 0 |
| 420 | 20250205 | 114300 | 636686830 | 3670 | 3690 | 3690 | 3670 | 14 |
| 421 | 20250205 | 114200 | 636635350 | 3660 | 3690 | 3690 | 3660 | 1001 |
| 422 | 20250205 | 114100 | 632961670 | 3690 | 3690 | 3690 | 3690 | 101 |
| 423 | 20250205 | 114000 | 632588980 | 3685 | 3685 | 3685 | 3685 | 13 |
| 424 | 20250205 | 113900 | 632541075 | 3685 | 3685 | 3685 | 3685 | 1 |
| 425 | 20250205 | 113800 | 632537390 | 3685 | 3690 | 3690 | 3685 | 902 |
| 426 | 20250205 | 113700 | 629213515 | 3685 | 3685 | 3685 | 3685 | 49 |
| 427 | 20250205 | 113600 | 629032950 | 3685 | 3685 | 3685 | 3685 | 21 |
| 428 | 20250205 | 113500 | 628955565 | 3690 | 3690 | 3690 | 3690 | 106 |
| 429 | 20250205 | 113400 | 628564425 | 3690 | 3690 | 3690 | 3690 | 5 |
| 430 | 20250205 | 113300 | 628545975 | 3685 | 3685 | 3685 | 3685 | 50 |
| 431 | 20250205 | 113200 | 628361725 | 3685 | 3680 | 3685 | 3680 | 3439 |
| 432 | 20250205 | 113100 | 615706055 | 3680 | 3675 | 3680 | 3675 | 261 |
| 433 | 20250205 | 113000 | 614746375 | 3675 | 3675 | 3675 | 3675 | 32 |
| 434 | 20250205 | 112900 | 614628775 | 3680 | 3680 | 3680 | 3680 | 0 |
| 435 | 20250205 | 112800 | 614628775 | 3680 | 3680 | 3680 | 3680 | 2 |
| 436 | 20250205 | 112700 | 614621415 | 3680 | 3675 | 3680 | 3675 | 686 |
| 437 | 20250205 | 112600 | 612100360 | 3680 | 3680 | 3680 | 3680 | 10 |
| 438 | 20250205 | 112500 | 612063560 | 3680 | 3675 | 3680 | 3675 | 194 |
| 439 | 20250205 | 112400 | 611350605 | 3680 | 3670 | 3680 | 3670 | 1142 |
| 440 | 20250205 | 112300 | 607153735 | 3670 | 3670 | 3670 | 3665 | 3352 |
| 441 | 20250205 | 112200 | 594852315 | 3675 | 3670 | 3675 | 3670 | 86 |
| 442 | 20250205 | 112100 | 594536690 | 3675 | 3675 | 3675 | 3675 | 11 |
| 443 | 20250205 | 112000 | 594496265 | 3675 | 3675 | 3675 | 3675 | 116 |
| 444 | 20250205 | 111900 | 594069965 | 3670 | 3675 | 3675 | 3670 | 3 |
| 445 | 20250205 | 111800 | 594058950 | 3675 | 3675 | 3675 | 3675 | 32 |
| 446 | 20250205 | 111700 | 593941350 | 3675 | 3675 | 3675 | 3675 | 0 |
| 447 | 20250205 | 111600 | 593941350 | 3675 | 3675 | 3675 | 3675 | 112 |
| 448 | 20250205 | 111500 | 593529750 | 3675 | 3675 | 3675 | 3675 | 220 |
| 449 | 20250205 | 111400 | 592721250 | 3675 | 3675 | 3675 | 3675 | 0 |
| 450 | 20250205 | 111300 | 592721250 | 3675 | 3675 | 3675 | 3675 | 2505 |
| 451 | 20250205 | 111200 | 583515375 | 3675 | 3675 | 3675 | 3675 | 1 |
| 452 | 20250205 | 111100 | 583511700 | 3675 | 3675 | 3675 | 3675 | 11 |
| 453 | 20250205 | 111000 | 583471275 | 3675 | 3675 | 3675 | 3675 | 1 |
| 454 | 20250205 | 110900 | 583467600 | 3670 | 3670 | 3675 | 3670 | 164 |
| 455 | 20250205 | 110800 | 582865695 | 3675 | 3675 | 3675 | 3675 | 1 |
| 456 | 20250205 | 110700 | 582862020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 457 | 20250205 | 110600 | 582862020 | 3670 | 3670 | 3670 | 3670 | 11 |
| 458 | 20250205 | 110500 | 582821650 | 3670 | 3675 | 3675 | 3670 | 1449 |
| 459 | 20250205 | 110400 | 577496970 | 3675 | 3675 | 3675 | 3675 | 1 |
| 460 | 20250205 | 110300 | 577493295 | 3675 | 3660 | 3675 | 3660 | 6962 |
| 461 | 20250205 | 110200 | 551918300 | 3665 | 3665 | 3665 | 3665 | 13 |
| 462 | 20250205 | 110100 | 551870655 | 3665 | 3665 | 3665 | 3665 | 103 |
| 463 | 20250205 | 110000 | 551493160 | 3660 | 3665 | 3665 | 3660 | 9761 |
| 464 | 20250205 | 105900 | 515719345 | 3665 | 3670 | 3670 | 3665 | 148 |
| 465 | 20250205 | 105800 | 515176420 | 3680 | 3680 | 3680 | 3680 | 2 |
| 466 | 20250205 | 105700 | 515169060 | 3670 | 3675 | 3675 | 3670 | 1089 |
| 467 | 20250205 | 105600 | 511167640 | 3680 | 3680 | 3680 | 3680 | 244 |
| 468 | 20250205 | 105500 | 510269720 | 3680 | 3680 | 3680 | 3680 | 1 |
| 469 | 20250205 | 105400 | 510266040 | 3680 | 3680 | 3680 | 3680 | 47 |
| 470 | 20250205 | 105300 | 510093080 | 3675 | 3675 | 3675 | 3675 | 5 |
| 471 | 20250205 | 105200 | 510074705 | 3680 | 3680 | 3680 | 3675 | 103 |
| 472 | 20250205 | 105100 | 509696165 | 3680 | 3680 | 3680 | 3680 | 0 |
| 473 | 20250205 | 105000 | 509696165 | 3680 | 3680 | 3680 | 3680 | 10 |
| 474 | 20250205 | 104900 | 509659365 | 3680 | 3680 | 3680 | 3680 | 11 |
| 475 | 20250205 | 104800 | 509618885 | 3685 | 3685 | 3685 | 3680 | 430 |
| 476 | 20250205 | 104700 | 508036200 | 3685 | 3690 | 3690 | 3685 | 65 |
| 477 | 20250205 | 104600 | 507796570 | 3680 | 3695 | 3695 | 3680 | 501 |
| 478 | 20250205 | 104500 | 505952875 | 3685 | 3690 | 3690 | 3685 | 345 |
| 479 | 20250205 | 104400 | 504681130 | 3700 | 3670 | 3700 | 3670 | 5786 |
| 480 | 20250205 | 104300 | 483339205 | 3670 | 3665 | 3670 | 3665 | 170 |
| 481 | 20250205 | 104200 | 482715925 | 3665 | 3665 | 3665 | 3665 | 67 |
| 482 | 20250205 | 104100 | 482470370 | 3665 | 3665 | 3665 | 3665 | 1218 |
| 483 | 20250205 | 104000 | 478006400 | 3665 | 3665 | 3665 | 3665 | 77 |
| 484 | 20250205 | 103900 | 477724195 | 3665 | 3665 | 3665 | 3665 | 11 |
| 485 | 20250205 | 103800 | 477683880 | 3665 | 3665 | 3665 | 3665 | 74 |
| 486 | 20250205 | 103700 | 477412670 | 3660 | 3660 | 3660 | 3655 | 267 |
| 487 | 20250205 | 103600 | 476436160 | 3660 | 3665 | 3665 | 3660 | 1187 |
| 488 | 20250205 | 103500 | 472087870 | 3670 | 3670 | 3670 | 3670 | 6 |
| 489 | 20250205 | 103400 | 472065850 | 3670 | 3670 | 3670 | 3670 | 95 |
| 490 | 20250205 | 103300 | 471717200 | 3670 | 3670 | 3670 | 3670 | 55 |
| 491 | 20250205 | 103200 | 471515350 | 3675 | 3665 | 3675 | 3665 | 2 |
| 492 | 20250205 | 103100 | 471508010 | 3670 | 3680 | 3680 | 3670 | 2355 |
| 493 | 20250205 | 103000 | 462856640 | 3680 | 3680 | 3680 | 3680 | 2 |
| 494 | 20250205 | 102900 | 462849280 | 3680 | 3675 | 3680 | 3675 | 4 |
| 495 | 20250205 | 102800 | 462834570 | 3680 | 3680 | 3680 | 3680 | 2213 |
| 496 | 20250205 | 102700 | 454690730 | 3680 | 3675 | 3680 | 3675 | 6 |
| 497 | 20250205 | 102600 | 454668675 | 3680 | 3680 | 3680 | 3680 | 2071 |
| 498 | 20250205 | 102500 | 447047395 | 3675 | 3675 | 3675 | 3675 | 1451 |
| 499 | 20250205 | 102400 | 441714970 | 3675 | 3675 | 3675 | 3675 | 10 |
| 500 | 20250205 | 102300 | 441678220 | 3675 | 3685 | 3685 | 3675 | 632 |
| 501 | 20250205 | 102200 | 439352910 | 3680 | 3685 | 3685 | 3680 | 793 |
| 502 | 20250205 | 102100 | 436434575 | 3685 | 3685 | 3685 | 3680 | 307 |
| 503 | 20250205 | 102000 | 435304805 | 3680 | 3680 | 3685 | 3680 | 412 |
| 504 | 20250205 | 101900 | 433787110 | 3680 | 3680 | 3680 | 3680 | 400 |
| 505 | 20250205 | 101800 | 432315110 | 3685 | 3685 | 3685 | 3685 | 10 |
| 506 | 20250205 | 101700 | 432278260 | 3685 | 3685 | 3690 | 3685 | 1176 |
| 507 | 20250205 | 101600 | 427944600 | 3685 | 3690 | 3690 | 3685 | 942 |
| 508 | 20250205 | 101500 | 424471620 | 3690 | 3690 | 3690 | 3685 | 3871 |
| 509 | 20250205 | 101400 | 410191130 | 3685 | 3690 | 3690 | 3685 | 1604 |
| 510 | 20250205 | 101300 | 404280375 | 3690 | 3690 | 3690 | 3685 | 472 |
| 511 | 20250205 | 101200 | 402540970 | 3690 | 3685 | 3690 | 3680 | 1168 |
| 512 | 20250205 | 101100 | 398237005 | 3690 | 3690 | 3695 | 3690 | 899 |
| 513 | 20250205 | 101000 | 394919455 | 3690 | 3690 | 3695 | 3690 | 953 |
| 514 | 20250205 | 100900 | 391402880 | 3690 | 3690 | 3695 | 3690 | 137 |
| 515 | 20250205 | 100800 | 390897195 | 3690 | 3690 | 3690 | 3685 | 225 |
| 516 | 20250205 | 100700 | 390066950 | 3690 | 3690 | 3690 | 3685 | 485 |
| 517 | 20250205 | 100600 | 388277600 | 3690 | 3690 | 3690 | 3680 | 145 |
| 518 | 20250205 | 100500 | 387742625 | 3690 | 3680 | 3700 | 3675 | 20138 |
| 519 | 20250205 | 100400 | 313613220 | 3675 | 3675 | 3680 | 3675 | 6264 |
| 520 | 20250205 | 100300 | 290568730 | 3675 | 3660 | 3675 | 3660 | 18944 |
| 521 | 20250205 | 100200 | 221180700 | 3655 | 3655 | 3655 | 3650 | 9180 |
| 522 | 20250205 | 100100 | 187627805 | 3650 | 3650 | 3650 | 3650 | 1 |
| 523 | 20250205 | 100000 | 187624155 | 3655 | 3655 | 3655 | 3650 | 38 |
| 524 | 20250205 | 095900 | 187485280 | 3655 | 3650 | 3655 | 3650 | 108 |
| 525 | 20250205 | 095800 | 187091075 | 3650 | 3650 | 3650 | 3650 | 1 |
| 526 | 20250205 | 095700 | 187087425 | 3655 | 3655 | 3655 | 3655 | 804 |
| 527 | 20250205 | 095600 | 184148805 | 3660 | 3670 | 3670 | 3660 | 3053 |
| 528 | 20250205 | 095500 | 172959390 | 3670 | 3670 | 3670 | 3670 | 434 |
| 529 | 20250205 | 095400 | 171366610 | 3675 | 3675 | 3675 | 3675 | 1 |
| 530 | 20250205 | 095300 | 171362935 | 3675 | 3670 | 3675 | 3670 | 18 |
| 531 | 20250205 | 095200 | 171296855 | 3670 | 3670 | 3670 | 3670 | 2388 |
| 532 | 20250205 | 095100 | 162532895 | 3670 | 3670 | 3670 | 3670 | 1 |
| 533 | 20250205 | 095000 | 162529225 | 3670 | 3670 | 3670 | 3670 | 1620 |
| 534 | 20250205 | 094900 | 156583825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 535 | 20250205 | 094800 | 156583825 | 3670 | 3670 | 3670 | 3670 | 2 |
| 536 | 20250205 | 094700 | 156576485 | 3670 | 3675 | 3675 | 3670 | 177 |
| 537 | 20250205 | 094600 | 155926015 | 3670 | 3670 | 3670 | 3670 | 187 |
| 538 | 20250205 | 094500 | 155239725 | 3670 | 3675 | 3675 | 3670 | 137 |
| 539 | 20250205 | 094400 | 154736850 | 3670 | 3665 | 3670 | 3665 | 623 |
| 540 | 20250205 | 094300 | 152450580 | 3665 | 3665 | 3665 | 3665 | 101 |
| 541 | 20250205 | 094200 | 152080415 | 3665 | 3670 | 3670 | 3665 | 164 |
| 542 | 20250205 | 094100 | 151479335 | 3670 | 3670 | 3670 | 3670 | 40 |
| 543 | 20250205 | 094000 | 151332535 | 3670 | 3670 | 3670 | 3670 | 1 |
| 544 | 20250205 | 093900 | 151328865 | 3665 | 3670 | 3670 | 3665 | 35 |
| 545 | 20250205 | 093800 | 151200465 | 3665 | 3670 | 3670 | 3665 | 29 |
| 546 | 20250205 | 093700 | 151094040 | 3670 | 3670 | 3675 | 3670 | 1559 |
| 547 | 20250205 | 093600 | 145371500 | 3670 | 3670 | 3670 | 3665 | 197 |
| 548 | 20250205 | 093500 | 144649295 | 3670 | 3665 | 3670 | 3665 | 880 |
| 549 | 20250205 | 093400 | 141423945 | 3665 | 3665 | 3665 | 3660 | 453 |
| 550 | 20250205 | 093300 | 139765805 | 3660 | 3650 | 3665 | 3645 | 2193 |
| 551 | 20250205 | 093200 | 131750945 | 3645 | 3650 | 3650 | 3645 | 8 |
| 552 | 20250205 | 093100 | 131721760 | 3650 | 3650 | 3650 | 3645 | 43 |
| 553 | 20250205 | 093000 | 131564815 | 3655 | 3655 | 3655 | 3645 | 856 |
| 554 | 20250205 | 092900 | 128442800 | 3650 | 3650 | 3650 | 3650 | 165 |
| 555 | 20250205 | 092800 | 127840550 | 3650 | 3650 | 3650 | 3650 | 0 |
| 556 | 20250205 | 092700 | 127840550 | 3650 | 3650 | 3650 | 3645 | 52 |
| 557 | 20250205 | 092600 | 127650850 | 3650 | 3650 | 3650 | 3650 | 420 |
| 558 | 20250205 | 092500 | 126117850 | 3655 | 3650 | 3655 | 3650 | 525 |
| 559 | 20250205 | 092400 | 124201475 | 3650 | 3655 | 3655 | 3645 | 603 |
| 560 | 20250205 | 092300 | 122002510 | 3650 | 3650 | 3650 | 3645 | 1490 |
| 561 | 20250205 | 092200 | 116567140 | 3650 | 3645 | 3650 | 3645 | 2299 |
| 562 | 20250205 | 092100 | 108187250 | 3645 | 3635 | 3645 | 3635 | 401 |
| 563 | 20250205 | 092000 | 106729275 | 3640 | 3645 | 3645 | 3640 | 206 |
| 564 | 20250205 | 091900 | 105979415 | 3645 | 3645 | 3645 | 3645 | 39 |
| 565 | 20250205 | 091800 | 105837260 | 3645 | 3645 | 3650 | 3645 | 114 |
| 566 | 20250205 | 091700 | 105421490 | 3645 | 3645 | 3645 | 3645 | 55 |
| 567 | 20250205 | 091600 | 105221015 | 3645 | 3650 | 3665 | 3645 | 1587 |
| 568 | 20250205 | 091500 | 99419365 | 3650 | 3645 | 3650 | 3645 | 310 |
| 569 | 20250205 | 091400 | 98289365 | 3640 | 3650 | 3650 | 3640 | 115 |
| 570 | 20250205 | 091300 | 97870635 | 3645 | 3635 | 3645 | 3635 | 4086 |
| 571 | 20250205 | 091200 | 82988140 | 3635 | 3645 | 3645 | 3635 | 287 |
| 572 | 20250205 | 091100 | 81943525 | 3645 | 3640 | 3645 | 3640 | 239 |
| 573 | 20250205 | 091000 | 81072375 | 3645 | 3650 | 3650 | 3640 | 328 |
| 574 | 20250205 | 090900 | 79877255 | 3645 | 3635 | 3645 | 3635 | 2673 |
| 575 | 20250205 | 090800 | 70147570 | 3635 | 3630 | 3635 | 3630 | 1157 |
| 576 | 20250205 | 090700 | 65946790 | 3630 | 3630 | 3630 | 3625 | 3157 |
| 577 | 20250205 | 090600 | 54486905 | 3635 | 3640 | 3640 | 3630 | 3184 |
| 578 | 20250205 | 090500 | 42928285 | 3630 | 3635 | 3640 | 3630 | 1890 |
| 579 | 20250205 | 090400 | 36065565 | 3630 | 3635 | 3635 | 3630 | 1101 |
| 580 | 20250205 | 090300 | 32063815 | 3635 | 3645 | 3660 | 3635 | 136 |
| 581 | 20250205 | 090200 | 31568885 | 3660 | 3660 | 3670 | 3660 | 3385 |
| 582 | 20250205 | 090100 | 19177530 | 3675 | 3655 | 3675 | 3655 | 3304 |
| 583 | 20250205 | 090000 | 7085700 | 3655 | 3585 | 3655 | 3585 | 1970 |