29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 184000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 19526 |
| 3 | 20250205 | 183900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20250205 | 183800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20250205 | 183700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20250205 | 183600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20250205 | 183500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20250205 | 183400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20250205 | 183300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20250205 | 183200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20250205 | 183100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20250205 | 183000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20250205 | 182900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20250205 | 182800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20250205 | 182700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20250205 | 182600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20250205 | 182500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20250205 | 182400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20250205 | 182300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20250205 | 182200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20250205 | 182100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20250205 | 182000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20250205 | 181900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20250205 | 181800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20250205 | 181700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20250205 | 181600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20250205 | 181500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20250205 | 181400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20250205 | 181300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20250205 | 181200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20250205 | 181100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20250205 | 181000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 19526 |
| 33 | 20250205 | 180900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20250205 | 180800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20250205 | 180700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20250205 | 180600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20250205 | 180500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20250205 | 180400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20250205 | 180300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20250205 | 180200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20250205 | 180100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20250205 | 180000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20250205 | 175900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20250205 | 175800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20250205 | 175700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20250205 | 175600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20250205 | 175500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20250205 | 175400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20250205 | 175300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20250205 | 175200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20250205 | 175100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20250205 | 175000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20250205 | 174900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20250205 | 174800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20250205 | 174700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20250205 | 174600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20250205 | 174500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20250205 | 174400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20250205 | 174300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20250205 | 174200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20250205 | 174100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20250205 | 174000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 19526 |
| 63 | 20250205 | 173900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20250205 | 173800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20250205 | 173700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20250205 | 173600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20250205 | 173500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20250205 | 173400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20250205 | 173300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20250205 | 173200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20250205 | 173100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20250205 | 173000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20250205 | 172900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20250205 | 172800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20250205 | 172700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20250205 | 172600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20250205 | 172500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20250205 | 172400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20250205 | 172300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20250205 | 172200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20250205 | 172100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20250205 | 172000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20250205 | 171900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20250205 | 171800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20250205 | 171700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20250205 | 171600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20250205 | 171500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20250205 | 171400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20250205 | 171300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20250205 | 171200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20250205 | 171100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20250205 | 171000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 19526 |
| 93 | 20250205 | 170900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20250205 | 170800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20250205 | 170700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20250205 | 170600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20250205 | 170500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20250205 | 170400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20250205 | 170300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20250205 | 170200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20250205 | 170100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20250205 | 170000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20250205 | 165900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20250205 | 165800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20250205 | 165700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20250205 | 165600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20250205 | 165500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20250205 | 165400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20250205 | 165300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20250205 | 165200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20250205 | 165100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20250205 | 165000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20250205 | 164900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20250205 | 164800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20250205 | 164700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20250205 | 164600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20250205 | 164500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20250205 | 164400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20250205 | 164300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20250205 | 164200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20250205 | 164100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20250205 | 164000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 19526 |
| 123 | 20250205 | 163900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20250205 | 163800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20250205 | 163700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20250205 | 163600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20250205 | 163500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20250205 | 163400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20250205 | 163300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20250205 | 163200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20250205 | 163100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20250205 | 163000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20250205 | 162900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20250205 | 162800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20250205 | 162700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20250205 | 162600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20250205 | 162500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20250205 | 162400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20250205 | 162300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20250205 | 162200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20250205 | 162100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20250205 | 162000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20250205 | 161900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20250205 | 161800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20250205 | 161700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20250205 | 161600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20250205 | 161500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20250205 | 161400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20250205 | 161300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20250205 | 161200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20250205 | 161100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20250205 | 161000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 19526 |
| 153 | 20250205 | 160900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20250205 | 160800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20250205 | 160700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20250205 | 160600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20250205 | 160500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20250205 | 160400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20250205 | 160300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20250205 | 160200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20250205 | 160100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20250205 | 160000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20250205 | 155900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20250205 | 155800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20250205 | 155700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20250205 | 155600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20250205 | 155500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20250205 | 155400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20250205 | 155300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20250205 | 155200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20250205 | 155100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20250205 | 155000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20250205 | 154900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20250205 | 154800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20250205 | 154700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20250205 | 154600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20250205 | 154500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20250205 | 154400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20250205 | 154300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20250205 | 154200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20250205 | 154100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20250205 | 154000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 19526 |
| 183 | 20250205 | 153900 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20250205 | 153800 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20250205 | 153700 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20250205 | 153600 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20250205 | 153500 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20250205 | 153400 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20250205 | 153300 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20250205 | 153200 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20250205 | 153100 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20250205 | 153000 | 2645882235 | 3425 | 3425 | 3425 | 3425 | 19526 |
| 193 | 20250205 | 152900 | 2579005685 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20250205 | 152800 | 2579005685 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20250205 | 152700 | 2579005685 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20250205 | 152600 | 2579005685 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20250205 | 152500 | 2579005685 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20250205 | 152400 | 2579005685 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20250205 | 152300 | 2579005685 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20250205 | 152200 | 2579005685 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20250205 | 152100 | 2579005685 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20250205 | 152000 | 2579005685 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20250205 | 151900 | 2579005685 | 3435 | 3430 | 3435 | 3425 | 1790 |
| 204 | 20250205 | 151800 | 2572866295 | 3430 | 3430 | 3435 | 3425 | 11301 |
| 205 | 20250205 | 151700 | 2534106335 | 3430 | 3425 | 3430 | 3425 | 3363 |
| 206 | 20250205 | 151600 | 2522588050 | 3425 | 3420 | 3425 | 3420 | 1113 |
| 207 | 20250205 | 151500 | 2518776080 | 3425 | 3425 | 3425 | 3420 | 1012 |
| 208 | 20250205 | 151400 | 2515314980 | 3425 | 3420 | 3425 | 3415 | 4651 |
| 209 | 20250205 | 151300 | 2499413970 | 3420 | 3420 | 3425 | 3415 | 8678 |
| 210 | 20250205 | 151200 | 2469738100 | 3425 | 3420 | 3425 | 3420 | 315 |
| 211 | 20250205 | 151100 | 2468660780 | 3425 | 3425 | 3425 | 3420 | 1988 |
| 212 | 20250205 | 151000 | 2461860740 | 3420 | 3420 | 3425 | 3420 | 1463 |
| 213 | 20250205 | 150900 | 2456857270 | 3425 | 3420 | 3425 | 3420 | 267 |
| 214 | 20250205 | 150800 | 2455944090 | 3425 | 3420 | 3425 | 3420 | 357 |
| 215 | 20250205 | 150700 | 2454723110 | 3420 | 3425 | 3425 | 3420 | 413 |
| 216 | 20250205 | 150600 | 2453310610 | 3420 | 3420 | 3425 | 3415 | 2048 |
| 217 | 20250205 | 150500 | 2446306815 | 3415 | 3415 | 3425 | 3415 | 2217 |
| 218 | 20250205 | 150400 | 2438727435 | 3420 | 3415 | 3420 | 3415 | 245 |
| 219 | 20250205 | 150300 | 2437890395 | 3415 | 3415 | 3420 | 3415 | 1606 |
| 220 | 20250205 | 150200 | 2432400360 | 3420 | 3420 | 3425 | 3415 | 3434 |
| 221 | 20250205 | 150100 | 2420654910 | 3425 | 3425 | 3425 | 3420 | 661 |
| 222 | 20250205 | 150000 | 2418392730 | 3420 | 3420 | 3425 | 3420 | 157 |
| 223 | 20250205 | 145900 | 2417855675 | 3425 | 3425 | 3425 | 3420 | 5145 |
| 224 | 20250205 | 145800 | 2400234655 | 3420 | 3420 | 3425 | 3420 | 1400 |
| 225 | 20250205 | 145700 | 2395446140 | 3425 | 3415 | 3425 | 3415 | 1838 |
| 226 | 20250205 | 145600 | 2389161385 | 3420 | 3420 | 3420 | 3415 | 132 |
| 227 | 20250205 | 145500 | 2388710555 | 3420 | 3420 | 3420 | 3415 | 878 |
| 228 | 20250205 | 145400 | 2385710905 | 3425 | 3425 | 3425 | 3420 | 4915 |
| 229 | 20250205 | 145300 | 2368900945 | 3425 | 3420 | 3425 | 3420 | 271 |
| 230 | 20250205 | 145200 | 2367974020 | 3425 | 3415 | 3425 | 3415 | 2025 |
| 231 | 20250205 | 145100 | 2361049120 | 3420 | 3415 | 3420 | 3415 | 5649 |
| 232 | 20250205 | 145000 | 2341732745 | 3420 | 3420 | 3420 | 3415 | 3917 |
| 233 | 20250205 | 144900 | 2328340310 | 3415 | 3420 | 3420 | 3415 | 1267 |
| 234 | 20250205 | 144800 | 2324013480 | 3415 | 3420 | 3420 | 3415 | 291 |
| 235 | 20250205 | 144700 | 2323019465 | 3420 | 3420 | 3420 | 3415 | 1042 |
| 236 | 20250205 | 144600 | 2319457025 | 3420 | 3415 | 3420 | 3415 | 391 |
| 237 | 20250205 | 144500 | 2318121420 | 3420 | 3420 | 3420 | 3415 | 662 |
| 238 | 20250205 | 144400 | 2315857985 | 3420 | 3420 | 3420 | 3415 | 979 |
| 239 | 20250205 | 144300 | 2312511010 | 3420 | 3420 | 3420 | 3415 | 278 |
| 240 | 20250205 | 144200 | 2311561455 | 3420 | 3415 | 3420 | 3415 | 265 |
| 241 | 20250205 | 144100 | 2310656355 | 3420 | 3420 | 3420 | 3415 | 130 |
| 242 | 20250205 | 144000 | 2310212340 | 3420 | 3415 | 3420 | 3415 | 1255 |
| 243 | 20250205 | 143900 | 2305921450 | 3420 | 3420 | 3420 | 3415 | 857 |
| 244 | 20250205 | 143800 | 2302994205 | 3420 | 3420 | 3420 | 3415 | 154 |
| 245 | 20250205 | 143700 | 2302468130 | 3415 | 3420 | 3420 | 3415 | 312 |
| 246 | 20250205 | 143600 | 2301402430 | 3420 | 3420 | 3420 | 3415 | 286 |
| 247 | 20250205 | 143500 | 2300425495 | 3420 | 3415 | 3420 | 3415 | 701 |
| 248 | 20250205 | 143400 | 2298029345 | 3420 | 3420 | 3420 | 3415 | 229 |
| 249 | 20250205 | 143300 | 2297247145 | 3420 | 3420 | 3425 | 3415 | 3984 |
| 250 | 20250205 | 143200 | 2283632460 | 3425 | 3420 | 3425 | 3420 | 244 |
| 251 | 20250205 | 143100 | 2282797960 | 3425 | 3425 | 3425 | 3420 | 596 |
| 252 | 20250205 | 143000 | 2280757265 | 3420 | 3420 | 3425 | 3420 | 1137 |
| 253 | 20250205 | 142900 | 2276868595 | 3425 | 3425 | 3425 | 3420 | 498 |
| 254 | 20250205 | 142800 | 2275165415 | 3420 | 3420 | 3425 | 3420 | 423 |
| 255 | 20250205 | 142700 | 2273718520 | 3425 | 3420 | 3425 | 3420 | 6706 |
| 256 | 20250205 | 142600 | 2250778485 | 3425 | 3420 | 3425 | 3420 | 304 |
| 257 | 20250205 | 142500 | 2249738295 | 3425 | 3420 | 3425 | 3420 | 1164 |
| 258 | 20250205 | 142400 | 2245757390 | 3425 | 3420 | 3425 | 3420 | 1306 |
| 259 | 20250205 | 142300 | 2241290855 | 3420 | 3420 | 3420 | 3420 | 10286 |
| 260 | 20250205 | 142200 | 2206112735 | 3420 | 3420 | 3425 | 3420 | 203 |
| 261 | 20250205 | 142100 | 2205418465 | 3425 | 3420 | 3425 | 3420 | 212 |
| 262 | 20250205 | 142000 | 2204693420 | 3425 | 3420 | 3425 | 3420 | 287 |
| 263 | 20250205 | 141900 | 2203711550 | 3425 | 3425 | 3425 | 3420 | 1256 |
| 264 | 20250205 | 141800 | 2199415755 | 3425 | 3420 | 3425 | 3420 | 244 |
| 265 | 20250205 | 141700 | 2198581155 | 3425 | 3425 | 3425 | 3420 | 166 |
| 266 | 20250205 | 141600 | 2198013115 | 3430 | 3430 | 3430 | 3425 | 11532 |
| 267 | 20250205 | 141500 | 2158515990 | 3425 | 3430 | 3430 | 3425 | 223 |
| 268 | 20250205 | 141400 | 2157752200 | 3425 | 3425 | 3435 | 3425 | 2212 |
| 269 | 20250205 | 141300 | 2150166035 | 3430 | 3425 | 3430 | 3425 | 6188 |
| 270 | 20250205 | 141200 | 2128972025 | 3430 | 3430 | 3430 | 3425 | 334 |
| 271 | 20250205 | 141100 | 2127827895 | 3430 | 3425 | 3430 | 3425 | 220 |
| 272 | 20250205 | 141000 | 2127074380 | 3430 | 3425 | 3430 | 3425 | 200 |
| 273 | 20250205 | 140900 | 2126389370 | 3430 | 3420 | 3430 | 3420 | 456 |
| 274 | 20250205 | 140800 | 2124828555 | 3425 | 3420 | 3425 | 3420 | 1502 |
| 275 | 20250205 | 140700 | 2119685200 | 3425 | 3425 | 3425 | 3420 | 6870 |
| 276 | 20250205 | 140600 | 2096156430 | 3425 | 3420 | 3425 | 3420 | 280 |
| 277 | 20250205 | 140500 | 2095198815 | 3425 | 3425 | 3425 | 3420 | 2037 |
| 278 | 20250205 | 140400 | 2088222240 | 3425 | 3425 | 3425 | 3425 | 60 |
| 279 | 20250205 | 140300 | 2088016740 | 3425 | 3425 | 3425 | 3425 | 794 |
| 280 | 20250205 | 140200 | 2085297290 | 3425 | 3425 | 3425 | 3425 | 6 |
| 281 | 20250205 | 140100 | 2085276740 | 3425 | 3420 | 3425 | 3420 | 86 |
| 282 | 20250205 | 140000 | 2084982605 | 3425 | 3425 | 3425 | 3425 | 25 |
| 283 | 20250205 | 135900 | 2084896980 | 3430 | 3430 | 3430 | 3425 | 62 |
| 284 | 20250205 | 135800 | 2084684620 | 3425 | 3425 | 3425 | 3425 | 123 |
| 285 | 20250205 | 135700 | 2084263345 | 3430 | 3430 | 3430 | 3425 | 155 |
| 286 | 20250205 | 135600 | 2083732305 | 3430 | 3425 | 3430 | 3420 | 159 |
| 287 | 20250205 | 135500 | 2083188330 | 3425 | 3420 | 3425 | 3420 | 2223 |
| 288 | 20250205 | 135400 | 2075585165 | 3425 | 3425 | 3425 | 3420 | 468 |
| 289 | 20250205 | 135300 | 2073982875 | 3430 | 3425 | 3430 | 3425 | 2286 |
| 290 | 20250205 | 135200 | 2066153310 | 3420 | 3425 | 3425 | 3420 | 257 |
| 291 | 20250205 | 135100 | 2065273720 | 3425 | 3430 | 3430 | 3425 | 1517 |
| 292 | 20250205 | 135000 | 2060077980 | 3425 | 3430 | 3430 | 3425 | 128 |
| 293 | 20250205 | 134900 | 2059639570 | 3430 | 3430 | 3430 | 3420 | 3072 |
| 294 | 20250205 | 134800 | 2049103930 | 3430 | 3425 | 3430 | 3425 | 169 |
| 295 | 20250205 | 134700 | 2048524870 | 3430 | 3430 | 3430 | 3425 | 131 |
| 296 | 20250205 | 134600 | 2048076160 | 3430 | 3425 | 3430 | 3420 | 225 |
| 297 | 20250205 | 134500 | 2047306140 | 3425 | 3420 | 3425 | 3420 | 575 |
| 298 | 20250205 | 134400 | 2045337365 | 3425 | 3425 | 3430 | 3425 | 472 |
| 299 | 20250205 | 134300 | 2043720760 | 3430 | 3430 | 3430 | 3420 | 7913 |
| 300 | 20250205 | 134200 | 2016647885 | 3430 | 3430 | 3430 | 3425 | 883 |
| 301 | 20250205 | 134100 | 2013619795 | 3430 | 3425 | 3430 | 3425 | 436 |
| 302 | 20250205 | 134000 | 2012125180 | 3430 | 3430 | 3430 | 3425 | 867 |
| 303 | 20250205 | 133900 | 2009155690 | 3425 | 3425 | 3430 | 3425 | 939 |
| 304 | 20250205 | 133800 | 2005939575 | 3430 | 3430 | 3430 | 3425 | 254 |
| 305 | 20250205 | 133700 | 2005069610 | 3425 | 3425 | 3430 | 3420 | 1694 |
| 306 | 20250205 | 133600 | 1999270640 | 3425 | 3425 | 3430 | 3420 | 1163 |
| 307 | 20250205 | 133500 | 1995284250 | 3425 | 3425 | 3430 | 3425 | 469 |
| 308 | 20250205 | 133400 | 1993677915 | 3425 | 3425 | 3430 | 3425 | 1272 |
| 309 | 20250205 | 133300 | 1989321305 | 3430 | 3425 | 3430 | 3425 | 140 |
| 310 | 20250205 | 133200 | 1988841795 | 3425 | 3430 | 3430 | 3420 | 1011 |
| 311 | 20250205 | 133100 | 1985375720 | 3430 | 3425 | 3430 | 3425 | 1624 |
| 312 | 20250205 | 133000 | 1979809460 | 3425 | 3425 | 3425 | 3420 | 151 |
| 313 | 20250205 | 132900 | 1979292885 | 3425 | 3425 | 3425 | 3420 | 483 |
| 314 | 20250205 | 132800 | 1977639210 | 3425 | 3425 | 3425 | 3420 | 584 |
| 315 | 20250205 | 132700 | 1975639605 | 3425 | 3425 | 3425 | 3420 | 133 |
| 316 | 20250205 | 132600 | 1975184690 | 3425 | 3425 | 3425 | 3420 | 393 |
| 317 | 20250205 | 132500 | 1973839250 | 3425 | 3420 | 3425 | 3420 | 592 |
| 318 | 20250205 | 132400 | 1971814095 | 3425 | 3420 | 3425 | 3420 | 8900 |
| 319 | 20250205 | 132300 | 1941375930 | 3425 | 3425 | 3425 | 3420 | 348 |
| 320 | 20250205 | 132200 | 1940185630 | 3425 | 3420 | 3425 | 3420 | 217 |
| 321 | 20250205 | 132100 | 1939442985 | 3425 | 3420 | 3425 | 3420 | 122 |
| 322 | 20250205 | 132000 | 1939025735 | 3425 | 3420 | 3425 | 3420 | 134 |
| 323 | 20250205 | 131900 | 1938567360 | 3430 | 3425 | 3430 | 3425 | 2507 |
| 324 | 20250205 | 131800 | 1929980875 | 3430 | 3425 | 3430 | 3425 | 218 |
| 325 | 20250205 | 131700 | 1929233715 | 3430 | 3425 | 3430 | 3425 | 490 |
| 326 | 20250205 | 131600 | 1927555460 | 3420 | 3430 | 3430 | 3420 | 1621 |
| 327 | 20250205 | 131500 | 1922002625 | 3430 | 3425 | 3430 | 3420 | 2610 |
| 328 | 20250205 | 131400 | 1913063935 | 3425 | 3420 | 3425 | 3420 | 141 |
| 329 | 20250205 | 131300 | 1912581665 | 3420 | 3420 | 3420 | 3420 | 116 |
| 330 | 20250205 | 131200 | 1912184945 | 3420 | 3420 | 3420 | 3420 | 1119 |
| 331 | 20250205 | 131100 | 1908357965 | 3420 | 3420 | 3425 | 3420 | 199 |
| 332 | 20250205 | 131000 | 1907677010 | 3420 | 3420 | 3425 | 3420 | 421 |
| 333 | 20250205 | 130900 | 1906235690 | 3425 | 3425 | 3425 | 3425 | 164 |
| 334 | 20250205 | 130800 | 1905673990 | 3430 | 3430 | 3430 | 3425 | 577 |
| 335 | 20250205 | 130700 | 1903697720 | 3425 | 3425 | 3425 | 3425 | 1495 |
| 336 | 20250205 | 130600 | 1898577345 | 3425 | 3425 | 3425 | 3425 | 134 |
| 337 | 20250205 | 130500 | 1898118395 | 3425 | 3425 | 3425 | 3425 | 2 |
| 338 | 20250205 | 130400 | 1898111545 | 3425 | 3425 | 3425 | 3425 | 5 |
| 339 | 20250205 | 130300 | 1898094420 | 3425 | 3420 | 3425 | 3420 | 6 |
| 340 | 20250205 | 130200 | 1898073895 | 3425 | 3425 | 3425 | 3425 | 0 |
| 341 | 20250205 | 130100 | 1898073895 | 3425 | 3420 | 3425 | 3420 | 402 |
| 342 | 20250205 | 130000 | 1896698545 | 3425 | 3420 | 3425 | 3420 | 2403 |
| 343 | 20250205 | 125900 | 1888480255 | 3425 | 3420 | 3425 | 3420 | 2102 |
| 344 | 20250205 | 125800 | 1881290905 | 3425 | 3425 | 3430 | 3420 | 430 |
| 345 | 20250205 | 125700 | 1879820015 | 3425 | 3425 | 3430 | 3425 | 1833 |
| 346 | 20250205 | 125600 | 1873541980 | 3430 | 3430 | 3430 | 3425 | 4878 |
| 347 | 20250205 | 125500 | 1856834820 | 3430 | 3430 | 3430 | 3425 | 477 |
| 348 | 20250205 | 125400 | 1855200590 | 3430 | 3425 | 3430 | 3425 | 377 |
| 349 | 20250205 | 125300 | 1853909360 | 3430 | 3425 | 3430 | 3425 | 377 |
| 350 | 20250205 | 125200 | 1852618130 | 3430 | 3425 | 3430 | 3425 | 378 |
| 351 | 20250205 | 125100 | 1851323470 | 3430 | 3425 | 3430 | 3425 | 1121 |
| 352 | 20250205 | 125000 | 1847484020 | 3430 | 3425 | 3430 | 3425 | 523 |
| 353 | 20250205 | 124900 | 1845692010 | 3430 | 3430 | 3430 | 3425 | 395 |
| 354 | 20250205 | 124800 | 1844339040 | 3430 | 3425 | 3430 | 3425 | 377 |
| 355 | 20250205 | 124700 | 1843047810 | 3430 | 3425 | 3430 | 3425 | 1379 |
| 356 | 20250205 | 124600 | 1838324720 | 3430 | 3425 | 3430 | 3425 | 377 |
| 357 | 20250205 | 124500 | 1837033490 | 3430 | 3425 | 3430 | 3425 | 479 |
| 358 | 20250205 | 124400 | 1835392400 | 3430 | 3430 | 3430 | 3425 | 378 |
| 359 | 20250205 | 124300 | 1834097740 | 3430 | 3430 | 3430 | 3430 | 11 |
| 360 | 20250205 | 124200 | 1834060010 | 3425 | 3425 | 3430 | 3425 | 1959 |
| 361 | 20250205 | 124100 | 1827350430 | 3425 | 3420 | 3425 | 3420 | 478 |
| 362 | 20250205 | 124000 | 1825715660 | 3420 | 3420 | 3420 | 3420 | 806 |
| 363 | 20250205 | 123900 | 1822959140 | 3425 | 3425 | 3425 | 3420 | 381 |
| 364 | 20250205 | 123800 | 1821656095 | 3425 | 3420 | 3425 | 3420 | 442 |
| 365 | 20250205 | 123700 | 1820144125 | 3425 | 3425 | 3425 | 3425 | 296 |
| 366 | 20250205 | 123600 | 1819130325 | 3425 | 3420 | 3425 | 3420 | 391 |
| 367 | 20250205 | 123500 | 1817793030 | 3425 | 3420 | 3425 | 3420 | 534 |
| 368 | 20250205 | 123400 | 1815965955 | 3420 | 3425 | 3425 | 3420 | 830 |
| 369 | 20250205 | 123300 | 1813125855 | 3420 | 3425 | 3425 | 3420 | 1413 |
| 370 | 20250205 | 123200 | 1808292710 | 3420 | 3420 | 3420 | 3420 | 375 |
| 371 | 20250205 | 123100 | 1807010210 | 3420 | 3425 | 3425 | 3420 | 397 |
| 372 | 20250205 | 123000 | 1805652370 | 3425 | 3420 | 3425 | 3420 | 425 |
| 373 | 20250205 | 122900 | 1804198620 | 3420 | 3425 | 3425 | 3420 | 578 |
| 374 | 20250205 | 122800 | 1802220860 | 3425 | 3420 | 3425 | 3420 | 402 |
| 375 | 20250205 | 122700 | 1800845995 | 3420 | 3425 | 3425 | 3420 | 507 |
| 376 | 20250205 | 122600 | 1799111910 | 3420 | 3425 | 3425 | 3420 | 816 |
| 377 | 20250205 | 122500 | 1796321110 | 3420 | 3420 | 3420 | 3420 | 711 |
| 378 | 20250205 | 122400 | 1793889490 | 3420 | 3420 | 3420 | 3415 | 716 |
| 379 | 20250205 | 122300 | 1791442660 | 3420 | 3420 | 3420 | 3415 | 422 |
| 380 | 20250205 | 122200 | 1790001295 | 3420 | 3420 | 3420 | 3415 | 3399 |
| 381 | 20250205 | 122100 | 1778378605 | 3415 | 3415 | 3415 | 3415 | 375 |
| 382 | 20250205 | 122000 | 1777097980 | 3420 | 3415 | 3420 | 3415 | 477 |
| 383 | 20250205 | 121900 | 1775468525 | 3420 | 3415 | 3420 | 3415 | 1178 |
| 384 | 20250205 | 121800 | 1771441630 | 3420 | 3420 | 3420 | 3420 | 1206 |
| 385 | 20250205 | 121700 | 1767317110 | 3420 | 3420 | 3420 | 3420 | 877 |
| 386 | 20250205 | 121600 | 1764317770 | 3420 | 3420 | 3425 | 3420 | 4387 |
| 387 | 20250205 | 121500 | 1749314220 | 3425 | 3420 | 3425 | 3420 | 536 |
| 388 | 20250205 | 121400 | 1747481050 | 3420 | 3420 | 3420 | 3420 | 891 |
| 389 | 20250205 | 121300 | 1744433830 | 3425 | 3425 | 3425 | 3420 | 440 |
| 390 | 20250205 | 121200 | 1742928975 | 3425 | 3420 | 3425 | 3415 | 1937 |
| 391 | 20250205 | 121100 | 1736305535 | 3420 | 3420 | 3420 | 3415 | 434 |
| 392 | 20250205 | 121000 | 1734823120 | 3420 | 3420 | 3420 | 3415 | 983 |
| 393 | 20250205 | 120900 | 1731464620 | 3420 | 3420 | 3420 | 3420 | 257 |
| 394 | 20250205 | 120800 | 1730585680 | 3420 | 3420 | 3420 | 3420 | 2117 |
| 395 | 20250205 | 120700 | 1723345540 | 3420 | 3415 | 3420 | 3415 | 2442 |
| 396 | 20250205 | 120600 | 1714995750 | 3420 | 3420 | 3420 | 3415 | 485 |
| 397 | 20250205 | 120500 | 1713339415 | 3420 | 3420 | 3420 | 3420 | 6780 |
| 398 | 20250205 | 120400 | 1690151815 | 3425 | 3425 | 3430 | 3420 | 519 |
| 399 | 20250205 | 120300 | 1688374720 | 3430 | 3430 | 3430 | 3425 | 42 |
| 400 | 20250205 | 120200 | 1688230855 | 3425 | 3425 | 3425 | 3425 | 729 |
| 401 | 20250205 | 120100 | 1685734030 | 3425 | 3425 | 3430 | 3425 | 366 |
| 402 | 20250205 | 120000 | 1684480475 | 3425 | 3420 | 3425 | 3420 | 538 |
| 403 | 20250205 | 115900 | 1682639410 | 3425 | 3425 | 3425 | 3420 | 369 |
| 404 | 20250205 | 115800 | 1681377165 | 3420 | 3420 | 3420 | 3420 | 1314 |
| 405 | 20250205 | 115700 | 1676883285 | 3420 | 3425 | 3425 | 3420 | 4426 |
| 406 | 20250205 | 115600 | 1661739565 | 3430 | 3420 | 3430 | 3420 | 326 |
| 407 | 20250205 | 115500 | 1660622995 | 3420 | 3420 | 3420 | 3420 | 1829 |
| 408 | 20250205 | 115400 | 1654367815 | 3415 | 3420 | 3420 | 3415 | 691 |
| 409 | 20250205 | 115300 | 1652007730 | 3420 | 3420 | 3420 | 3415 | 4549 |
| 410 | 20250205 | 115200 | 1636451735 | 3420 | 3415 | 3420 | 3415 | 683 |
| 411 | 20250205 | 115100 | 1634119005 | 3415 | 3415 | 3415 | 3415 | 929 |
| 412 | 20250205 | 115000 | 1630946470 | 3415 | 3415 | 3420 | 3415 | 2460 |
| 413 | 20250205 | 114900 | 1622545545 | 3415 | 3420 | 3420 | 3415 | 1043 |
| 414 | 20250205 | 114800 | 1618981630 | 3420 | 3420 | 3420 | 3415 | 359 |
| 415 | 20250205 | 114700 | 1617755410 | 3420 | 3420 | 3420 | 3415 | 7180 |
| 416 | 20250205 | 114600 | 1593233440 | 3420 | 3415 | 3420 | 3415 | 1678 |
| 417 | 20250205 | 114500 | 1587496375 | 3415 | 3415 | 3420 | 3415 | 1592 |
| 418 | 20250205 | 114400 | 1582053415 | 3415 | 3420 | 3420 | 3415 | 843 |
| 419 | 20250205 | 114300 | 1579173535 | 3420 | 3420 | 3420 | 3415 | 823 |
| 420 | 20250205 | 114200 | 1576360430 | 3420 | 3415 | 3420 | 3415 | 3896 |
| 421 | 20250205 | 114100 | 1563037665 | 3420 | 3420 | 3420 | 3415 | 1319 |
| 422 | 20250205 | 114000 | 1558529735 | 3415 | 3420 | 3420 | 3415 | 5266 |
| 423 | 20250205 | 113900 | 1540546255 | 3420 | 3415 | 3420 | 3415 | 1927 |
| 424 | 20250205 | 113800 | 1533965530 | 3415 | 3425 | 3425 | 3415 | 1838 |
| 425 | 20250205 | 113700 | 1527680780 | 3420 | 3420 | 3420 | 3420 | 622 |
| 426 | 20250205 | 113600 | 1525553540 | 3425 | 3420 | 3425 | 3415 | 2727 |
| 427 | 20250205 | 113500 | 1516229325 | 3420 | 3420 | 3420 | 3415 | 320 |
| 428 | 20250205 | 113400 | 1515136480 | 3415 | 3420 | 3420 | 3415 | 653 |
| 429 | 20250205 | 113300 | 1512906450 | 3420 | 3420 | 3420 | 3420 | 225 |
| 430 | 20250205 | 113200 | 1512136950 | 3420 | 3420 | 3420 | 3415 | 1401 |
| 431 | 20250205 | 113100 | 1507347090 | 3420 | 3420 | 3420 | 3420 | 332 |
| 432 | 20250205 | 113000 | 1506211650 | 3420 | 3420 | 3425 | 3420 | 2324 |
| 433 | 20250205 | 112900 | 1498263565 | 3420 | 3420 | 3425 | 3420 | 5597 |
| 434 | 20250205 | 112800 | 1479121525 | 3425 | 3425 | 3425 | 3425 | 955 |
| 435 | 20250205 | 112700 | 1475850650 | 3425 | 3425 | 3425 | 3420 | 1070 |
| 436 | 20250205 | 112600 | 1472187485 | 3425 | 3425 | 3425 | 3420 | 1750 |
| 437 | 20250205 | 112500 | 1466195345 | 3425 | 3425 | 3425 | 3425 | 732 |
| 438 | 20250205 | 112400 | 1463688245 | 3425 | 3420 | 3425 | 3420 | 4833 |
| 439 | 20250205 | 112300 | 1447158820 | 3425 | 3425 | 3425 | 3420 | 432 |
| 440 | 20250205 | 112200 | 1445680800 | 3425 | 3420 | 3425 | 3420 | 17014 |
| 441 | 20250205 | 112100 | 1387492695 | 3425 | 3425 | 3425 | 3420 | 6040 |
| 442 | 20250205 | 112000 | 1366835365 | 3425 | 3420 | 3425 | 3420 | 496 |
| 443 | 20250205 | 111900 | 1365138420 | 3420 | 3425 | 3425 | 3420 | 695 |
| 444 | 20250205 | 111800 | 1362759745 | 3430 | 3425 | 3430 | 3420 | 690 |
| 445 | 20250205 | 111700 | 1360398040 | 3425 | 3425 | 3425 | 3420 | 2739 |
| 446 | 20250205 | 111600 | 1351021545 | 3425 | 3425 | 3425 | 3425 | 1723 |
| 447 | 20250205 | 111500 | 1345120270 | 3420 | 3430 | 3430 | 3420 | 10674 |
| 448 | 20250205 | 111400 | 1308568680 | 3435 | 3430 | 3435 | 3425 | 679 |
| 449 | 20250205 | 111300 | 1306241375 | 3430 | 3435 | 3440 | 3430 | 18083 |
| 450 | 20250205 | 111200 | 1244205245 | 3440 | 3430 | 3440 | 3430 | 2996 |
| 451 | 20250205 | 111100 | 1233915520 | 3435 | 3430 | 3435 | 3430 | 997 |
| 452 | 20250205 | 111000 | 1230492800 | 3435 | 3435 | 3435 | 3430 | 320 |
| 453 | 20250205 | 110900 | 1229395180 | 3435 | 3435 | 3435 | 3430 | 655 |
| 454 | 20250205 | 110800 | 1227148360 | 3435 | 3435 | 3435 | 3430 | 1580 |
| 455 | 20250205 | 110700 | 1221728080 | 3430 | 3435 | 3435 | 3430 | 2475 |
| 456 | 20250205 | 110600 | 1213238710 | 3430 | 3430 | 3435 | 3430 | 850 |
| 457 | 20250205 | 110500 | 1210322440 | 3435 | 3435 | 3435 | 3430 | 16827 |
| 458 | 20250205 | 110400 | 1152536280 | 3440 | 3440 | 3440 | 3435 | 6739 |
| 459 | 20250205 | 110300 | 1129387585 | 3440 | 3440 | 3440 | 3435 | 1293 |
| 460 | 20250205 | 110200 | 1124945905 | 3440 | 3440 | 3445 | 3440 | 13008 |
| 461 | 20250205 | 110100 | 1080198380 | 3440 | 3440 | 3445 | 3440 | 1732 |
| 462 | 20250205 | 110000 | 1074239770 | 3445 | 3445 | 3450 | 3445 | 741 |
| 463 | 20250205 | 105900 | 1071686760 | 3445 | 3445 | 3445 | 3440 | 3989 |
| 464 | 20250205 | 105800 | 1057964455 | 3445 | 3445 | 3445 | 3440 | 558 |
| 465 | 20250205 | 105700 | 1056044880 | 3450 | 3455 | 3455 | 3440 | 884 |
| 466 | 20250205 | 105600 | 1052998160 | 3445 | 3450 | 3455 | 3445 | 654 |
| 467 | 20250205 | 105500 | 1050744955 | 3455 | 3455 | 3455 | 3445 | 332 |
| 468 | 20250205 | 105400 | 1049601055 | 3455 | 3445 | 3455 | 3445 | 722 |
| 469 | 20250205 | 105300 | 1047113735 | 3445 | 3445 | 3445 | 3445 | 226 |
| 470 | 20250205 | 105200 | 1046335165 | 3455 | 3445 | 3455 | 3445 | 419 |
| 471 | 20250205 | 105100 | 1044890690 | 3445 | 3455 | 3455 | 3445 | 1629 |
| 472 | 20250205 | 105000 | 1039278520 | 3455 | 3450 | 3455 | 3445 | 3028 |
| 473 | 20250205 | 104900 | 1028846705 | 3450 | 3450 | 3455 | 3445 | 2748 |
| 474 | 20250205 | 104800 | 1019367655 | 3455 | 3455 | 3455 | 3450 | 456 |
| 475 | 20250205 | 104700 | 1017794190 | 3455 | 3450 | 3455 | 3450 | 304 |
| 476 | 20250205 | 104600 | 1016745385 | 3450 | 3450 | 3450 | 3450 | 251 |
| 477 | 20250205 | 104500 | 1015879435 | 3450 | 3450 | 3450 | 3450 | 177 |
| 478 | 20250205 | 104400 | 1015268785 | 3450 | 3450 | 3450 | 3450 | 29 |
| 479 | 20250205 | 104300 | 1015168735 | 3445 | 3450 | 3450 | 3445 | 438 |
| 480 | 20250205 | 104200 | 1013657750 | 3450 | 3450 | 3450 | 3450 | 55 |
| 481 | 20250205 | 104100 | 1013468000 | 3450 | 3450 | 3450 | 3450 | 71 |
| 482 | 20250205 | 104000 | 1013223050 | 3450 | 3445 | 3450 | 3440 | 1438 |
| 483 | 20250205 | 103900 | 1008275260 | 3445 | 3450 | 3450 | 3445 | 4796 |
| 484 | 20250205 | 103800 | 991746030 | 3450 | 3445 | 3450 | 3445 | 3 |
| 485 | 20250205 | 103700 | 991735690 | 3450 | 3450 | 3450 | 3450 | 4 |
| 486 | 20250205 | 103600 | 991721890 | 3450 | 3455 | 3455 | 3450 | 1032 |
| 487 | 20250205 | 103500 | 988159990 | 3455 | 3450 | 3455 | 3445 | 2155 |
| 488 | 20250205 | 103400 | 980724735 | 3455 | 3450 | 3455 | 3450 | 62 |
| 489 | 20250205 | 103300 | 980510820 | 3455 | 3445 | 3455 | 3445 | 238 |
| 490 | 20250205 | 103200 | 979690900 | 3455 | 3455 | 3455 | 3445 | 1625 |
| 491 | 20250205 | 103100 | 974086245 | 3455 | 3450 | 3455 | 3450 | 3676 |
| 492 | 20250205 | 103000 | 961397385 | 3455 | 3450 | 3455 | 3445 | 1788 |
| 493 | 20250205 | 102900 | 955224115 | 3450 | 3445 | 3450 | 3445 | 10239 |
| 494 | 20250205 | 102800 | 919915155 | 3450 | 3445 | 3450 | 3445 | 2091 |
| 495 | 20250205 | 102700 | 912711655 | 3440 | 3440 | 3445 | 3440 | 1174 |
| 496 | 20250205 | 102600 | 908667575 | 3445 | 3445 | 3445 | 3440 | 17 |
| 497 | 20250205 | 102500 | 908609040 | 3445 | 3445 | 3445 | 3445 | 753 |
| 498 | 20250205 | 102400 | 906014955 | 3445 | 3445 | 3445 | 3445 | 50 |
| 499 | 20250205 | 102300 | 905842705 | 3445 | 3445 | 3445 | 3440 | 2105 |
| 500 | 20250205 | 102200 | 898600495 | 3445 | 3445 | 3445 | 3440 | 54 |
| 501 | 20250205 | 102100 | 898414620 | 3445 | 3440 | 3445 | 3440 | 1215 |
| 502 | 20250205 | 102000 | 894233945 | 3445 | 3440 | 3445 | 3435 | 1744 |
| 503 | 20250205 | 101900 | 888234085 | 3440 | 3445 | 3445 | 3440 | 402 |
| 504 | 20250205 | 101800 | 886849230 | 3440 | 3440 | 3440 | 3440 | 5 |
| 505 | 20250205 | 101700 | 886832030 | 3445 | 3440 | 3445 | 3440 | 388 |
| 506 | 20250205 | 101600 | 885497165 | 3445 | 3445 | 3445 | 3440 | 2013 |
| 507 | 20250205 | 101500 | 878564920 | 3445 | 3445 | 3445 | 3445 | 2 |
| 508 | 20250205 | 101400 | 878558030 | 3445 | 3445 | 3445 | 3445 | 65 |
| 509 | 20250205 | 101300 | 878334105 | 3445 | 3440 | 3445 | 3440 | 1299 |
| 510 | 20250205 | 101200 | 873863385 | 3445 | 3445 | 3445 | 3445 | 3 |
| 511 | 20250205 | 101100 | 873853050 | 3445 | 3445 | 3445 | 3445 | 2 |
| 512 | 20250205 | 101000 | 873846160 | 3445 | 3445 | 3445 | 3440 | 772 |
| 513 | 20250205 | 100900 | 871188470 | 3445 | 3440 | 3445 | 3440 | 106 |
| 514 | 20250205 | 100800 | 870823815 | 3445 | 3445 | 3445 | 3445 | 202 |
| 515 | 20250205 | 100700 | 870127925 | 3445 | 3440 | 3445 | 3440 | 69 |
| 516 | 20250205 | 100600 | 869890530 | 3440 | 3445 | 3445 | 3440 | 524 |
| 517 | 20250205 | 100500 | 868087965 | 3445 | 3445 | 3445 | 3445 | 2 |
| 518 | 20250205 | 100400 | 868081075 | 3445 | 3440 | 3445 | 3440 | 1765 |
| 519 | 20250205 | 100300 | 862009450 | 3445 | 3445 | 3445 | 3445 | 27 |
| 520 | 20250205 | 100200 | 861916435 | 3445 | 3445 | 3445 | 3440 | 2014 |
| 521 | 20250205 | 100100 | 854988210 | 3445 | 3440 | 3445 | 3435 | 4016 |
| 522 | 20250205 | 100000 | 841187810 | 3440 | 3445 | 3445 | 3440 | 1402 |
| 523 | 20250205 | 095900 | 836359920 | 3445 | 3445 | 3445 | 3440 | 302 |
| 524 | 20250205 | 095800 | 835319560 | 3445 | 3445 | 3445 | 3445 | 0 |
| 525 | 20250205 | 095700 | 835319560 | 3445 | 3440 | 3445 | 3440 | 107 |
| 526 | 20250205 | 095600 | 834951445 | 3440 | 3440 | 3445 | 3440 | 1710 |
| 527 | 20250205 | 095500 | 829067555 | 3440 | 3440 | 3450 | 3440 | 3217 |
| 528 | 20250205 | 095400 | 818000890 | 3450 | 3445 | 3450 | 3440 | 1315 |
| 529 | 20250205 | 095300 | 813469215 | 3450 | 3445 | 3455 | 3445 | 3698 |
| 530 | 20250205 | 095200 | 800724450 | 3450 | 3445 | 3455 | 3445 | 783 |
| 531 | 20250205 | 095100 | 798023195 | 3455 | 3450 | 3455 | 3450 | 2461 |
| 532 | 20250205 | 095000 | 789532715 | 3455 | 3445 | 3455 | 3445 | 2558 |
| 533 | 20250205 | 094900 | 780713125 | 3445 | 3440 | 3445 | 3440 | 1201 |
| 534 | 20250205 | 094800 | 776581680 | 3440 | 3435 | 3440 | 3430 | 7824 |
| 535 | 20250205 | 094700 | 749696250 | 3440 | 3440 | 3440 | 3435 | 1333 |
| 536 | 20250205 | 094600 | 745112385 | 3435 | 3435 | 3435 | 3430 | 3543 |
| 537 | 20250205 | 094500 | 732949710 | 3430 | 3435 | 3440 | 3430 | 503 |
| 538 | 20250205 | 094400 | 731222915 | 3440 | 3435 | 3440 | 3435 | 776 |
| 539 | 20250205 | 094300 | 728557350 | 3440 | 3435 | 3440 | 3435 | 6710 |
| 540 | 20250205 | 094200 | 705487955 | 3440 | 3440 | 3440 | 3440 | 465 |
| 541 | 20250205 | 094100 | 703888355 | 3440 | 3435 | 3440 | 3430 | 120 |
| 542 | 20250205 | 094000 | 703476395 | 3440 | 3440 | 3440 | 3440 | 10 |
| 543 | 20250205 | 093900 | 703441995 | 3440 | 3440 | 3440 | 3440 | 20 |
| 544 | 20250205 | 093800 | 703373195 | 3440 | 3435 | 3440 | 3435 | 621 |
| 545 | 20250205 | 093700 | 701239925 | 3435 | 3430 | 3435 | 3430 | 1114 |
| 546 | 20250205 | 093600 | 697413355 | 3435 | 3435 | 3435 | 3435 | 60 |
| 547 | 20250205 | 093500 | 697207255 | 3435 | 3435 | 3435 | 3430 | 294 |
| 548 | 20250205 | 093400 | 696197515 | 3430 | 3435 | 3440 | 3430 | 1983 |
| 549 | 20250205 | 093300 | 689390795 | 3440 | 3440 | 3440 | 3425 | 10116 |
| 550 | 20250205 | 093200 | 654697270 | 3435 | 3440 | 3440 | 3435 | 513 |
| 551 | 20250205 | 093100 | 652933050 | 3440 | 3440 | 3440 | 3435 | 81 |
| 552 | 20250205 | 093000 | 652654485 | 3440 | 3440 | 3440 | 3435 | 5684 |
| 553 | 20250205 | 092900 | 633127140 | 3440 | 3440 | 3440 | 3440 | 15 |
| 554 | 20250205 | 092800 | 633075540 | 3440 | 3440 | 3440 | 3440 | 187 |
| 555 | 20250205 | 092700 | 632432260 | 3440 | 3440 | 3440 | 3440 | 3060 |
| 556 | 20250205 | 092600 | 621905860 | 3440 | 3435 | 3440 | 3435 | 3008 |
| 557 | 20250205 | 092500 | 611558840 | 3440 | 3435 | 3440 | 3425 | 11220 |
| 558 | 20250205 | 092400 | 573050000 | 3440 | 3440 | 3440 | 3435 | 3039 |
| 559 | 20250205 | 092300 | 562609240 | 3435 | 3435 | 3440 | 3435 | 8694 |
| 560 | 20250205 | 092200 | 532745300 | 3435 | 3445 | 3445 | 3435 | 8073 |
| 561 | 20250205 | 092100 | 505005580 | 3445 | 3440 | 3445 | 3435 | 5172 |
| 562 | 20250205 | 092000 | 487231560 | 3440 | 3440 | 3440 | 3435 | 1144 |
| 563 | 20250205 | 091900 | 483296210 | 3440 | 3440 | 3440 | 3435 | 4269 |
| 564 | 20250205 | 091800 | 468632130 | 3435 | 3435 | 3440 | 3430 | 2650 |
| 565 | 20250205 | 091700 | 459530480 | 3440 | 3435 | 3440 | 3430 | 1231 |
| 566 | 20250205 | 091600 | 455301970 | 3435 | 3440 | 3440 | 3430 | 211 |
| 567 | 20250205 | 091500 | 454577155 | 3440 | 3440 | 3450 | 3420 | 20721 |
| 568 | 20250205 | 091400 | 383624005 | 3450 | 3450 | 3450 | 3435 | 395 |
| 569 | 20250205 | 091300 | 382262345 | 3450 | 3445 | 3450 | 3435 | 4065 |
| 570 | 20250205 | 091200 | 368257360 | 3450 | 3445 | 3450 | 3445 | 2156 |
| 571 | 20250205 | 091100 | 360829920 | 3450 | 3445 | 3450 | 3445 | 2663 |
| 572 | 20250205 | 091000 | 351655350 | 3445 | 3440 | 3445 | 3440 | 1378 |
| 573 | 20250205 | 090900 | 346908905 | 3440 | 3430 | 3440 | 3430 | 1616 |
| 574 | 20250205 | 090800 | 341364240 | 3430 | 3430 | 3435 | 3430 | 1829 |
| 575 | 20250205 | 090700 | 335090750 | 3430 | 3435 | 3435 | 3420 | 18890 |
| 576 | 20250205 | 090600 | 270418565 | 3430 | 3430 | 3440 | 3430 | 5331 |
| 577 | 20250205 | 090500 | 252125930 | 3440 | 3435 | 3440 | 3430 | 746 |
| 578 | 20250205 | 090400 | 249563500 | 3440 | 3440 | 3450 | 3430 | 19607 |
| 579 | 20250205 | 090300 | 182212610 | 3450 | 3450 | 3455 | 3440 | 8171 |
| 580 | 20250205 | 090200 | 154067520 | 3450 | 3455 | 3455 | 3445 | 2870 |
| 581 | 20250205 | 090100 | 144167960 | 3455 | 3455 | 3460 | 3450 | 3341 |
| 582 | 20250205 | 090000 | 132637570 | 3445 | 3440 | 3455 | 3435 | 37240 |