28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 183200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 19833 |
| 3 | 20250205 | 183100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20250205 | 183000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20250205 | 182900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20250205 | 182800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20250205 | 182700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20250205 | 182600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20250205 | 182500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20250205 | 182400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20250205 | 182300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20250205 | 182200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20250205 | 182100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20250205 | 182000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20250205 | 181900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20250205 | 181800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20250205 | 181700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20250205 | 181600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20250205 | 181500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20250205 | 181400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20250205 | 181300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20250205 | 181200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20250205 | 181100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20250205 | 181000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20250205 | 180900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20250205 | 180800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20250205 | 180700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20250205 | 180600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20250205 | 180500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20250205 | 180400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20250205 | 180300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20250205 | 180200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 19833 |
| 33 | 20250205 | 180100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20250205 | 180000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20250205 | 175900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20250205 | 175800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20250205 | 175700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20250205 | 175600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20250205 | 175500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20250205 | 175400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20250205 | 175300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20250205 | 175200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20250205 | 175100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20250205 | 175000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20250205 | 174900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20250205 | 174800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20250205 | 174700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20250205 | 174600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20250205 | 174500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20250205 | 174400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20250205 | 174300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20250205 | 174200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20250205 | 174100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20250205 | 174000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20250205 | 173900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20250205 | 173800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20250205 | 173700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20250205 | 173600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20250205 | 173500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20250205 | 173400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20250205 | 173300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20250205 | 173200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 19833 |
| 63 | 20250205 | 173100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20250205 | 173000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20250205 | 172900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20250205 | 172800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20250205 | 172700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20250205 | 172600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20250205 | 172500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20250205 | 172400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20250205 | 172300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20250205 | 172200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20250205 | 172100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20250205 | 172000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20250205 | 171900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20250205 | 171800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20250205 | 171700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20250205 | 171600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20250205 | 171500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20250205 | 171400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20250205 | 171300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20250205 | 171200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20250205 | 171100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20250205 | 171000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20250205 | 170900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20250205 | 170800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20250205 | 170700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20250205 | 170600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20250205 | 170500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20250205 | 170400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20250205 | 170300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20250205 | 170200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 19833 |
| 93 | 20250205 | 170100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20250205 | 170000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20250205 | 165900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20250205 | 165800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20250205 | 165700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20250205 | 165600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20250205 | 165500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20250205 | 165400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20250205 | 165300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20250205 | 165200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20250205 | 165100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20250205 | 165000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20250205 | 164900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20250205 | 164800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20250205 | 164700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20250205 | 164600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20250205 | 164500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20250205 | 164400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20250205 | 164300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20250205 | 164200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20250205 | 164100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20250205 | 164000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20250205 | 163900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20250205 | 163800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20250205 | 163700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20250205 | 163600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20250205 | 163500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20250205 | 163400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20250205 | 163300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20250205 | 163200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 19833 |
| 123 | 20250205 | 163100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20250205 | 163000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20250205 | 162900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20250205 | 162800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20250205 | 162700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20250205 | 162600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20250205 | 162500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20250205 | 162400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20250205 | 162300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20250205 | 162200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20250205 | 162100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20250205 | 162000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20250205 | 161900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20250205 | 161800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20250205 | 161700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20250205 | 161600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20250205 | 161500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20250205 | 161400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20250205 | 161300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20250205 | 161200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20250205 | 161100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20250205 | 161000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20250205 | 160900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20250205 | 160800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20250205 | 160700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20250205 | 160600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20250205 | 160500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20250205 | 160400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20250205 | 160300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20250205 | 160200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 19833 |
| 153 | 20250205 | 160100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20250205 | 160000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20250205 | 155900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20250205 | 155800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20250205 | 155700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20250205 | 155600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20250205 | 155500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20250205 | 155400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20250205 | 155300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20250205 | 155200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20250205 | 155100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20250205 | 155000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20250205 | 154900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20250205 | 154800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20250205 | 154700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20250205 | 154600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20250205 | 154500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20250205 | 154400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20250205 | 154300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20250205 | 154200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20250205 | 154100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20250205 | 154000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20250205 | 153900 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20250205 | 153800 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20250205 | 153700 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20250205 | 153600 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20250205 | 153500 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20250205 | 153400 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20250205 | 153300 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20250205 | 153200 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 19833 |
| 183 | 20250205 | 153100 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20250205 | 153000 | 1786295890 | 3540 | 3540 | 3540 | 3540 | 19833 |
| 185 | 20250205 | 152900 | 1716087070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 186 | 20250205 | 152800 | 1716087070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 187 | 20250205 | 152700 | 1716087070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 188 | 20250205 | 152600 | 1716087070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 189 | 20250205 | 152500 | 1716087070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 190 | 20250205 | 152400 | 1716087070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 191 | 20250205 | 152300 | 1716087070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 192 | 20250205 | 152200 | 1716087070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 193 | 20250205 | 152100 | 1716087070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 194 | 20250205 | 152000 | 1716087070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 195 | 20250205 | 151900 | 1716087070 | 3555 | 3540 | 3560 | 3540 | 2696 |
| 196 | 20250205 | 151800 | 1706504380 | 3535 | 3540 | 3540 | 3530 | 6687 |
| 197 | 20250205 | 151700 | 1682871630 | 3540 | 3550 | 3555 | 3535 | 3993 |
| 198 | 20250205 | 151600 | 1668748440 | 3540 | 3555 | 3555 | 3540 | 4149 |
| 199 | 20250205 | 151500 | 1654043510 | 3555 | 3550 | 3555 | 3550 | 1618 |
| 200 | 20250205 | 151400 | 1648292095 | 3555 | 3555 | 3555 | 3555 | 315 |
| 201 | 20250205 | 151300 | 1647172270 | 3550 | 3550 | 3555 | 3550 | 3509 |
| 202 | 20250205 | 151200 | 1634715200 | 3550 | 3550 | 3555 | 3545 | 1335 |
| 203 | 20250205 | 151100 | 1629975085 | 3550 | 3550 | 3550 | 3550 | 1718 |
| 204 | 20250205 | 151000 | 1623876185 | 3550 | 3550 | 3550 | 3550 | 55 |
| 205 | 20250205 | 150900 | 1623680935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20250205 | 150800 | 1623680935 | 3550 | 3555 | 3555 | 3550 | 457 |
| 207 | 20250205 | 150700 | 1622058435 | 3555 | 3555 | 3555 | 3545 | 103 |
| 208 | 20250205 | 150600 | 1621692660 | 3550 | 3550 | 3550 | 3550 | 85 |
| 209 | 20250205 | 150500 | 1621390910 | 3545 | 3540 | 3545 | 3540 | 194 |
| 210 | 20250205 | 150400 | 1620703190 | 3540 | 3540 | 3540 | 3540 | 415 |
| 211 | 20250205 | 150300 | 1619234090 | 3535 | 3550 | 3550 | 3535 | 4129 |
| 212 | 20250205 | 150200 | 1604624820 | 3550 | 3545 | 3550 | 3540 | 2008 |
| 213 | 20250205 | 150100 | 1597514400 | 3550 | 3545 | 3550 | 3545 | 2486 |
| 214 | 20250205 | 150000 | 1588701525 | 3545 | 3545 | 3545 | 3545 | 2419 |
| 215 | 20250205 | 145900 | 1580126170 | 3545 | 3555 | 3555 | 3545 | 958 |
| 216 | 20250205 | 145800 | 1576728525 | 3555 | 3545 | 3555 | 3545 | 844 |
| 217 | 20250205 | 145700 | 1573732220 | 3550 | 3550 | 3550 | 3550 | 1436 |
| 218 | 20250205 | 145600 | 1568634420 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20250205 | 145500 | 1568634420 | 3550 | 3555 | 3560 | 3545 | 702 |
| 220 | 20250205 | 145400 | 1566142165 | 3550 | 3550 | 3550 | 3550 | 100 |
| 221 | 20250205 | 145300 | 1565787165 | 3550 | 3550 | 3550 | 3545 | 635 |
| 222 | 20250205 | 145200 | 1563532920 | 3545 | 3545 | 3550 | 3545 | 235 |
| 223 | 20250205 | 145100 | 1562699840 | 3550 | 3555 | 3555 | 3550 | 4261 |
| 224 | 20250205 | 145000 | 1547572610 | 3555 | 3555 | 3555 | 3555 | 155 |
| 225 | 20250205 | 144900 | 1547021585 | 3555 | 3555 | 3555 | 3555 | 1 |
| 226 | 20250205 | 144800 | 1547018030 | 3555 | 3560 | 3560 | 3555 | 2914 |
| 227 | 20250205 | 144700 | 1536656260 | 3555 | 3555 | 3560 | 3555 | 2843 |
| 228 | 20250205 | 144600 | 1526547895 | 3560 | 3560 | 3560 | 3560 | 30 |
| 229 | 20250205 | 144500 | 1526441095 | 3560 | 3555 | 3560 | 3555 | 22 |
| 230 | 20250205 | 144400 | 1526362875 | 3555 | 3550 | 3560 | 3550 | 1280 |
| 231 | 20250205 | 144300 | 1521814340 | 3550 | 3550 | 3550 | 3550 | 2 |
| 232 | 20250205 | 144200 | 1521807240 | 3550 | 3555 | 3555 | 3550 | 727 |
| 233 | 20250205 | 144100 | 1519226340 | 3550 | 3540 | 3550 | 3540 | 4360 |
| 234 | 20250205 | 144000 | 1503776695 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 235 | 20250205 | 143900 | 1500236695 | 3540 | 3540 | 3540 | 3535 | 10 |
| 236 | 20250205 | 143800 | 1500201325 | 3540 | 3535 | 3540 | 3530 | 1784 |
| 237 | 20250205 | 143700 | 1493895320 | 3535 | 3535 | 3535 | 3535 | 452 |
| 238 | 20250205 | 143600 | 1492297500 | 3535 | 3540 | 3540 | 3535 | 562 |
| 239 | 20250205 | 143500 | 1490310820 | 3540 | 3540 | 3540 | 3540 | 132 |
| 240 | 20250205 | 143400 | 1489843540 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20250205 | 143300 | 1489843540 | 3540 | 3540 | 3540 | 3535 | 1166 |
| 242 | 20250205 | 143200 | 1485716590 | 3545 | 3540 | 3545 | 3540 | 111 |
| 243 | 20250205 | 143100 | 1485323590 | 3535 | 3535 | 3535 | 3535 | 1596 |
| 244 | 20250205 | 143000 | 1479681730 | 3540 | 3540 | 3540 | 3540 | 582 |
| 245 | 20250205 | 142900 | 1477621450 | 3540 | 3530 | 3545 | 3530 | 69 |
| 246 | 20250205 | 142800 | 1477377270 | 3535 | 3535 | 3540 | 3530 | 1178 |
| 247 | 20250205 | 142700 | 1473216525 | 3535 | 3540 | 3540 | 3535 | 2246 |
| 248 | 20250205 | 142600 | 1465276905 | 3540 | 3540 | 3540 | 3540 | 1 |
| 249 | 20250205 | 142500 | 1465273365 | 3545 | 3535 | 3545 | 3535 | 240 |
| 250 | 20250205 | 142400 | 1464424915 | 3535 | 3535 | 3535 | 3535 | 1 |
| 251 | 20250205 | 142300 | 1464421380 | 3550 | 3550 | 3550 | 3550 | 28 |
| 252 | 20250205 | 142200 | 1464321980 | 3550 | 3550 | 3550 | 3550 | 11 |
| 253 | 20250205 | 142100 | 1464282930 | 3535 | 3535 | 3535 | 3535 | 36 |
| 254 | 20250205 | 142000 | 1464155670 | 3535 | 3550 | 3555 | 3535 | 140 |
| 255 | 20250205 | 141900 | 1463658935 | 3535 | 3550 | 3550 | 3530 | 9975 |
| 256 | 20250205 | 141800 | 1428378910 | 3550 | 3550 | 3550 | 3550 | 0 |
| 257 | 20250205 | 141700 | 1428378910 | 3550 | 3550 | 3560 | 3550 | 827 |
| 258 | 20250205 | 141600 | 1425438665 | 3555 | 3555 | 3555 | 3555 | 10 |
| 259 | 20250205 | 141500 | 1425403115 | 3555 | 3555 | 3555 | 3550 | 1188 |
| 260 | 20250205 | 141400 | 1421180050 | 3555 | 3555 | 3555 | 3550 | 1072 |
| 261 | 20250205 | 141300 | 1417373840 | 3555 | 3550 | 3555 | 3550 | 1084 |
| 262 | 20250205 | 141200 | 1413525635 | 3545 | 3545 | 3545 | 3545 | 10 |
| 263 | 20250205 | 141100 | 1413490185 | 3545 | 3545 | 3545 | 3545 | 1710 |
| 264 | 20250205 | 141000 | 1407428235 | 3540 | 3540 | 3540 | 3540 | 0 |
| 265 | 20250205 | 140900 | 1407428235 | 3540 | 3540 | 3540 | 3540 | 0 |
| 266 | 20250205 | 140800 | 1407428235 | 3540 | 3540 | 3540 | 3535 | 1185 |
| 267 | 20250205 | 140700 | 1403233340 | 3540 | 3540 | 3540 | 3540 | 101 |
| 268 | 20250205 | 140600 | 1402875800 | 3540 | 3540 | 3540 | 3540 | 0 |
| 269 | 20250205 | 140500 | 1402875800 | 3540 | 3540 | 3540 | 3535 | 599 |
| 270 | 20250205 | 140400 | 1400756805 | 3535 | 3535 | 3535 | 3530 | 567 |
| 271 | 20250205 | 140300 | 1398755025 | 3530 | 3535 | 3540 | 3530 | 4707 |
| 272 | 20250205 | 140200 | 1382115840 | 3535 | 3540 | 3540 | 3535 | 2210 |
| 273 | 20250205 | 140100 | 1374293100 | 3540 | 3545 | 3545 | 3540 | 206 |
| 274 | 20250205 | 140000 | 1373562860 | 3545 | 3545 | 3545 | 3545 | 247 |
| 275 | 20250205 | 135900 | 1372687245 | 3545 | 3545 | 3545 | 3545 | 326 |
| 276 | 20250205 | 135800 | 1371531575 | 3545 | 3545 | 3545 | 3545 | 26 |
| 277 | 20250205 | 135700 | 1371439405 | 3545 | 3545 | 3545 | 3545 | 407 |
| 278 | 20250205 | 135600 | 1369996590 | 3545 | 3550 | 3550 | 3545 | 27 |
| 279 | 20250205 | 135500 | 1369900855 | 3545 | 3545 | 3545 | 3545 | 0 |
| 280 | 20250205 | 135400 | 1369900855 | 3545 | 3545 | 3545 | 3545 | 427 |
| 281 | 20250205 | 135300 | 1368387140 | 3550 | 3550 | 3550 | 3550 | 0 |
| 282 | 20250205 | 135200 | 1368387140 | 3550 | 3550 | 3550 | 3550 | 57 |
| 283 | 20250205 | 135100 | 1368184790 | 3550 | 3550 | 3550 | 3550 | 1004 |
| 284 | 20250205 | 135000 | 1364620590 | 3550 | 3550 | 3550 | 3550 | 208 |
| 285 | 20250205 | 134900 | 1363882190 | 3550 | 3550 | 3550 | 3550 | 203 |
| 286 | 20250205 | 134800 | 1363161540 | 3550 | 3550 | 3550 | 3550 | 597 |
| 287 | 20250205 | 134700 | 1361042190 | 3545 | 3545 | 3545 | 3545 | 0 |
| 288 | 20250205 | 134600 | 1361042190 | 3545 | 3550 | 3550 | 3545 | 270 |
| 289 | 20250205 | 134500 | 1360083900 | 3550 | 3550 | 3550 | 3550 | 600 |
| 290 | 20250205 | 134400 | 1357953900 | 3545 | 3545 | 3545 | 3545 | 0 |
| 291 | 20250205 | 134300 | 1357953900 | 3545 | 3550 | 3550 | 3545 | 78 |
| 292 | 20250205 | 134200 | 1357677350 | 3550 | 3550 | 3550 | 3550 | 254 |
| 293 | 20250205 | 134100 | 1356775650 | 3550 | 3545 | 3550 | 3545 | 370 |
| 294 | 20250205 | 134000 | 1355463850 | 3545 | 3545 | 3545 | 3545 | 30 |
| 295 | 20250205 | 133900 | 1355357500 | 3545 | 3545 | 3545 | 3545 | 24 |
| 296 | 20250205 | 133800 | 1355272420 | 3545 | 3545 | 3545 | 3540 | 126 |
| 297 | 20250205 | 133700 | 1354825780 | 3540 | 3545 | 3545 | 3540 | 31 |
| 298 | 20250205 | 133600 | 1354715890 | 3540 | 3540 | 3545 | 3540 | 58 |
| 299 | 20250205 | 133500 | 1354510290 | 3540 | 3545 | 3550 | 3540 | 89 |
| 300 | 20250205 | 133400 | 1354194910 | 3540 | 3540 | 3540 | 3540 | 32 |
| 301 | 20250205 | 133300 | 1354081630 | 3540 | 3535 | 3540 | 3535 | 216 |
| 302 | 20250205 | 133200 | 1353318050 | 3535 | 3535 | 3540 | 3535 | 4 |
| 303 | 20250205 | 133100 | 1353303900 | 3535 | 3535 | 3535 | 3535 | 1 |
| 304 | 20250205 | 133000 | 1353300365 | 3535 | 3535 | 3535 | 3530 | 1443 |
| 305 | 20250205 | 132900 | 1348199365 | 3530 | 3530 | 3535 | 3530 | 302 |
| 306 | 20250205 | 132800 | 1347133015 | 3530 | 3540 | 3540 | 3530 | 154 |
| 307 | 20250205 | 132700 | 1346588745 | 3530 | 3530 | 3535 | 3530 | 552 |
| 308 | 20250205 | 132600 | 1344637660 | 3530 | 3535 | 3535 | 3530 | 150 |
| 309 | 20250205 | 132500 | 1344107420 | 3530 | 3530 | 3535 | 3530 | 1091 |
| 310 | 20250205 | 132400 | 1340253190 | 3535 | 3545 | 3545 | 3535 | 15311 |
| 311 | 20250205 | 132300 | 1286082540 | 3540 | 3540 | 3545 | 3540 | 3 |
| 312 | 20250205 | 132200 | 1286071915 | 3545 | 3545 | 3545 | 3545 | 40 |
| 313 | 20250205 | 132100 | 1285930115 | 3540 | 3545 | 3545 | 3540 | 1566 |
| 314 | 20250205 | 132000 | 1280381460 | 3550 | 3545 | 3550 | 3540 | 8638 |
| 315 | 20250205 | 131900 | 1249756670 | 3545 | 3550 | 3550 | 3545 | 551 |
| 316 | 20250205 | 131800 | 1247801375 | 3545 | 3550 | 3550 | 3545 | 202 |
| 317 | 20250205 | 131700 | 1247084285 | 3545 | 3545 | 3550 | 3545 | 1301 |
| 318 | 20250205 | 131600 | 1242470740 | 3545 | 3545 | 3550 | 3545 | 819 |
| 319 | 20250205 | 131500 | 1239563300 | 3555 | 3550 | 3555 | 3550 | 1304 |
| 320 | 20250205 | 131400 | 1234932695 | 3550 | 3550 | 3550 | 3550 | 964 |
| 321 | 20250205 | 131300 | 1231510495 | 3550 | 3560 | 3560 | 3550 | 2201 |
| 322 | 20250205 | 131200 | 1223694935 | 3550 | 3560 | 3560 | 3550 | 2097 |
| 323 | 20250205 | 131100 | 1216240525 | 3560 | 3560 | 3560 | 3560 | 66 |
| 324 | 20250205 | 131000 | 1216005565 | 3560 | 3565 | 3570 | 3560 | 199 |
| 325 | 20250205 | 130900 | 1215296540 | 3565 | 3565 | 3565 | 3565 | 1160 |
| 326 | 20250205 | 130800 | 1211161140 | 3550 | 3550 | 3550 | 3550 | 303 |
| 327 | 20250205 | 130700 | 1210085490 | 3550 | 3560 | 3560 | 3550 | 105 |
| 328 | 20250205 | 130600 | 1209712190 | 3560 | 3550 | 3560 | 3550 | 1024 |
| 329 | 20250205 | 130500 | 1206066990 | 3560 | 3555 | 3560 | 3555 | 166 |
| 330 | 20250205 | 130400 | 1205476755 | 3555 | 3555 | 3555 | 3555 | 281 |
| 331 | 20250205 | 130300 | 1204477800 | 3555 | 3560 | 3560 | 3555 | 4534 |
| 332 | 20250205 | 130200 | 1188358005 | 3560 | 3560 | 3560 | 3555 | 121 |
| 333 | 20250205 | 130100 | 1187927535 | 3560 | 3560 | 3560 | 3560 | 212 |
| 334 | 20250205 | 130000 | 1187172815 | 3560 | 3570 | 3570 | 3560 | 108 |
| 335 | 20250205 | 125900 | 1186788255 | 3570 | 3570 | 3570 | 3570 | 10 |
| 336 | 20250205 | 125800 | 1186752555 | 3570 | 3570 | 3570 | 3555 | 59 |
| 337 | 20250205 | 125700 | 1186542500 | 3570 | 3565 | 3570 | 3555 | 1588 |
| 338 | 20250205 | 125600 | 1180880500 | 3565 | 3565 | 3565 | 3565 | 88 |
| 339 | 20250205 | 125500 | 1180566780 | 3565 | 3565 | 3565 | 3565 | 23 |
| 340 | 20250205 | 125400 | 1180484785 | 3555 | 3555 | 3555 | 3555 | 23 |
| 341 | 20250205 | 125300 | 1180403020 | 3555 | 3555 | 3555 | 3555 | 500 |
| 342 | 20250205 | 125200 | 1178625520 | 3555 | 3560 | 3560 | 3555 | 30 |
| 343 | 20250205 | 125100 | 1178518820 | 3555 | 3560 | 3565 | 3555 | 620 |
| 344 | 20250205 | 125000 | 1176311415 | 3565 | 3560 | 3565 | 3555 | 893 |
| 345 | 20250205 | 124900 | 1173132905 | 3560 | 3560 | 3560 | 3560 | 2 |
| 346 | 20250205 | 124800 | 1173125785 | 3560 | 3555 | 3560 | 3555 | 587 |
| 347 | 20250205 | 124700 | 1171038995 | 3555 | 3555 | 3555 | 3555 | 53 |
| 348 | 20250205 | 124600 | 1170850580 | 3555 | 3555 | 3555 | 3555 | 277 |
| 349 | 20250205 | 124500 | 1169865845 | 3555 | 3560 | 3560 | 3555 | 829 |
| 350 | 20250205 | 124400 | 1166916065 | 3560 | 3560 | 3565 | 3560 | 802 |
| 351 | 20250205 | 124300 | 1164060435 | 3560 | 3560 | 3565 | 3560 | 160 |
| 352 | 20250205 | 124200 | 1163490060 | 3565 | 3560 | 3565 | 3560 | 410 |
| 353 | 20250205 | 124100 | 1162030410 | 3560 | 3560 | 3560 | 3560 | 57 |
| 354 | 20250205 | 124000 | 1161827490 | 3560 | 3565 | 3565 | 3560 | 5 |
| 355 | 20250205 | 123900 | 1161809680 | 3560 | 3565 | 3565 | 3560 | 101 |
| 356 | 20250205 | 123800 | 1161450115 | 3560 | 3560 | 3565 | 3555 | 120 |
| 357 | 20250205 | 123700 | 1161023005 | 3560 | 3560 | 3560 | 3555 | 1207 |
| 358 | 20250205 | 123600 | 1156727095 | 3560 | 3555 | 3560 | 3555 | 6 |
| 359 | 20250205 | 123500 | 1156705740 | 3555 | 3555 | 3555 | 3555 | 1264 |
| 360 | 20250205 | 123400 | 1152212220 | 3560 | 3555 | 3560 | 3555 | 744 |
| 361 | 20250205 | 123300 | 1149567285 | 3555 | 3560 | 3560 | 3555 | 1327 |
| 362 | 20250205 | 123200 | 1144849795 | 3555 | 3555 | 3560 | 3555 | 63 |
| 363 | 20250205 | 123100 | 1144625780 | 3555 | 3560 | 3560 | 3555 | 1781 |
| 364 | 20250205 | 123000 | 1138286820 | 3560 | 3560 | 3560 | 3560 | 3 |
| 365 | 20250205 | 122900 | 1138276140 | 3560 | 3565 | 3565 | 3560 | 53 |
| 366 | 20250205 | 122800 | 1138087445 | 3565 | 3565 | 3565 | 3565 | 10 |
| 367 | 20250205 | 122700 | 1138051795 | 3560 | 3565 | 3565 | 3560 | 140 |
| 368 | 20250205 | 122600 | 1137553350 | 3560 | 3560 | 3560 | 3560 | 13 |
| 369 | 20250205 | 122500 | 1137507070 | 3565 | 3565 | 3565 | 3565 | 37 |
| 370 | 20250205 | 122400 | 1137375165 | 3565 | 3565 | 3565 | 3565 | 215 |
| 371 | 20250205 | 122300 | 1136608690 | 3565 | 3565 | 3565 | 3560 | 409 |
| 372 | 20250205 | 122200 | 1135150720 | 3565 | 3560 | 3565 | 3560 | 1122 |
| 373 | 20250205 | 122100 | 1131156290 | 3560 | 3555 | 3560 | 3555 | 162 |
| 374 | 20250205 | 122000 | 1130579630 | 3560 | 3560 | 3560 | 3560 | 140 |
| 375 | 20250205 | 121900 | 1130081230 | 3555 | 3555 | 3555 | 3555 | 23 |
| 376 | 20250205 | 121800 | 1129999465 | 3555 | 3560 | 3560 | 3555 | 1025 |
| 377 | 20250205 | 121700 | 1126350580 | 3560 | 3555 | 3560 | 3555 | 171 |
| 378 | 20250205 | 121600 | 1125742670 | 3555 | 3560 | 3560 | 3555 | 1097 |
| 379 | 20250205 | 121500 | 1121837835 | 3560 | 3560 | 3560 | 3555 | 130 |
| 380 | 20250205 | 121400 | 1121375555 | 3555 | 3560 | 3560 | 3555 | 1542 |
| 381 | 20250205 | 121300 | 1115892365 | 3555 | 3555 | 3555 | 3555 | 23 |
| 382 | 20250205 | 121200 | 1115810600 | 3555 | 3555 | 3555 | 3555 | 3 |
| 383 | 20250205 | 121100 | 1115799935 | 3555 | 3560 | 3560 | 3555 | 13 |
| 384 | 20250205 | 121000 | 1115753670 | 3560 | 3560 | 3560 | 3560 | 1022 |
| 385 | 20250205 | 120900 | 1112115350 | 3560 | 3560 | 3560 | 3555 | 809 |
| 386 | 20250205 | 120800 | 1109235425 | 3555 | 3555 | 3555 | 3555 | 554 |
| 387 | 20250205 | 120700 | 1107265955 | 3560 | 3560 | 3560 | 3560 | 71 |
| 388 | 20250205 | 120600 | 1107013195 | 3560 | 3555 | 3560 | 3555 | 388 |
| 389 | 20250205 | 120500 | 1105633185 | 3555 | 3560 | 3560 | 3555 | 20 |
| 390 | 20250205 | 120400 | 1105562035 | 3560 | 3560 | 3560 | 3560 | 1 |
| 391 | 20250205 | 120300 | 1105558475 | 3555 | 3560 | 3560 | 3555 | 170 |
| 392 | 20250205 | 120200 | 1104954075 | 3560 | 3560 | 3560 | 3560 | 997 |
| 393 | 20250205 | 120100 | 1101404755 | 3560 | 3560 | 3560 | 3560 | 613 |
| 394 | 20250205 | 120000 | 1099222475 | 3555 | 3560 | 3560 | 3555 | 50 |
| 395 | 20250205 | 115900 | 1099044615 | 3555 | 3555 | 3560 | 3555 | 1017 |
| 396 | 20250205 | 115800 | 1095424180 | 3560 | 3565 | 3565 | 3560 | 3237 |
| 397 | 20250205 | 115700 | 1083900425 | 3565 | 3565 | 3565 | 3565 | 1 |
| 398 | 20250205 | 115600 | 1083896860 | 3560 | 3560 | 3560 | 3560 | 934 |
| 399 | 20250205 | 115500 | 1080571820 | 3560 | 3565 | 3565 | 3560 | 1240 |
| 400 | 20250205 | 115400 | 1076152395 | 3565 | 3565 | 3565 | 3565 | 13 |
| 401 | 20250205 | 115300 | 1076106050 | 3565 | 3565 | 3565 | 3560 | 868 |
| 402 | 20250205 | 115200 | 1073015480 | 3560 | 3560 | 3560 | 3560 | 0 |
| 403 | 20250205 | 115100 | 1073015480 | 3560 | 3560 | 3560 | 3560 | 26 |
| 404 | 20250205 | 115000 | 1072922920 | 3570 | 3565 | 3570 | 3565 | 486 |
| 405 | 20250205 | 114900 | 1071190315 | 3565 | 3565 | 3565 | 3565 | 0 |
| 406 | 20250205 | 114800 | 1071190315 | 3565 | 3560 | 3565 | 3560 | 624 |
| 407 | 20250205 | 114700 | 1068967960 | 3565 | 3565 | 3565 | 3565 | 90 |
| 408 | 20250205 | 114600 | 1068647110 | 3560 | 3565 | 3565 | 3560 | 9 |
| 409 | 20250205 | 114500 | 1068615040 | 3565 | 3560 | 3565 | 3560 | 1280 |
| 410 | 20250205 | 114400 | 1064052735 | 3565 | 3560 | 3565 | 3560 | 262 |
| 411 | 20250205 | 114300 | 1063118715 | 3560 | 3560 | 3560 | 3560 | 1 |
| 412 | 20250205 | 114200 | 1063115155 | 3560 | 3560 | 3565 | 3560 | 705 |
| 413 | 20250205 | 114100 | 1060605345 | 3560 | 3565 | 3565 | 3560 | 13 |
| 414 | 20250205 | 114000 | 1060559015 | 3565 | 3570 | 3570 | 3565 | 1200 |
| 415 | 20250205 | 113900 | 1056280520 | 3570 | 3570 | 3570 | 3570 | 2263 |
| 416 | 20250205 | 113800 | 1048201610 | 3565 | 3565 | 3570 | 3565 | 635 |
| 417 | 20250205 | 113700 | 1045937830 | 3565 | 3565 | 3565 | 3565 | 93 |
| 418 | 20250205 | 113600 | 1045606285 | 3565 | 3565 | 3565 | 3565 | 186 |
| 419 | 20250205 | 113500 | 1044943195 | 3565 | 3570 | 3570 | 3565 | 825 |
| 420 | 20250205 | 113400 | 1041998945 | 3570 | 3570 | 3570 | 3570 | 461 |
| 421 | 20250205 | 113300 | 1040353175 | 3570 | 3570 | 3570 | 3570 | 242 |
| 422 | 20250205 | 113200 | 1039489235 | 3570 | 3570 | 3570 | 3570 | 0 |
| 423 | 20250205 | 113100 | 1039489235 | 3570 | 3570 | 3570 | 3565 | 812 |
| 424 | 20250205 | 113000 | 1036593395 | 3570 | 3565 | 3570 | 3565 | 1152 |
| 425 | 20250205 | 112900 | 1032480940 | 3570 | 3570 | 3570 | 3570 | 1 |
| 426 | 20250205 | 112800 | 1032477370 | 3570 | 3570 | 3570 | 3570 | 6 |
| 427 | 20250205 | 112700 | 1032455950 | 3570 | 3570 | 3570 | 3565 | 1014 |
| 428 | 20250205 | 112600 | 1028840970 | 3565 | 3565 | 3565 | 3565 | 26 |
| 429 | 20250205 | 112500 | 1028748280 | 3570 | 3570 | 3570 | 3570 | 241 |
| 430 | 20250205 | 112400 | 1027887910 | 3565 | 3565 | 3565 | 3565 | 98 |
| 431 | 20250205 | 112300 | 1027538540 | 3565 | 3570 | 3570 | 3565 | 38 |
| 432 | 20250205 | 112200 | 1027403035 | 3570 | 3565 | 3570 | 3565 | 484 |
| 433 | 20250205 | 112100 | 1025675185 | 3565 | 3565 | 3565 | 3565 | 24 |
| 434 | 20250205 | 112000 | 1025589625 | 3570 | 3570 | 3570 | 3570 | 0 |
| 435 | 20250205 | 111900 | 1025589625 | 3570 | 3570 | 3570 | 3565 | 23 |
| 436 | 20250205 | 111800 | 1025507530 | 3565 | 3565 | 3565 | 3565 | 0 |
| 437 | 20250205 | 111700 | 1025507530 | 3565 | 3565 | 3565 | 3565 | 1 |
| 438 | 20250205 | 111600 | 1025503965 | 3570 | 3565 | 3570 | 3565 | 20 |
| 439 | 20250205 | 111500 | 1025432660 | 3570 | 3565 | 3570 | 3565 | 312 |
| 440 | 20250205 | 111400 | 1024318910 | 3565 | 3560 | 3565 | 3560 | 58 |
| 441 | 20250205 | 111300 | 1024112330 | 3560 | 3550 | 3560 | 3550 | 1908 |
| 442 | 20250205 | 111200 | 1017319880 | 3560 | 3560 | 3560 | 3560 | 50 |
| 443 | 20250205 | 111100 | 1017141880 | 3550 | 3550 | 3550 | 3550 | 1860 |
| 444 | 20250205 | 111000 | 1010538880 | 3560 | 3550 | 3560 | 3550 | 556 |
| 445 | 20250205 | 110900 | 1008565070 | 3560 | 3555 | 3560 | 3555 | 62 |
| 446 | 20250205 | 110800 | 1008344465 | 3560 | 3555 | 3560 | 3555 | 26 |
| 447 | 20250205 | 110700 | 1008251995 | 3555 | 3550 | 3555 | 3550 | 11 |
| 448 | 20250205 | 110600 | 1008212940 | 3550 | 3550 | 3550 | 3550 | 3 |
| 449 | 20250205 | 110500 | 1008202290 | 3545 | 3560 | 3565 | 3545 | 300 |
| 450 | 20250205 | 110400 | 1007134890 | 3565 | 3565 | 3565 | 3565 | 200 |
| 451 | 20250205 | 110300 | 1006421890 | 3565 | 3555 | 3565 | 3545 | 995 |
| 452 | 20250205 | 110200 | 1002891365 | 3560 | 3560 | 3560 | 3560 | 50 |
| 453 | 20250205 | 110100 | 1002713365 | 3565 | 3555 | 3565 | 3555 | 73 |
| 454 | 20250205 | 110000 | 1002453350 | 3555 | 3560 | 3560 | 3555 | 1111 |
| 455 | 20250205 | 105900 | 998499245 | 3560 | 3560 | 3560 | 3560 | 0 |
| 456 | 20250205 | 105800 | 998499245 | 3560 | 3560 | 3560 | 3560 | 120 |
| 457 | 20250205 | 105700 | 998072045 | 3560 | 3560 | 3560 | 3555 | 40 |
| 458 | 20250205 | 105600 | 997929795 | 3565 | 3565 | 3565 | 3565 | 3 |
| 459 | 20250205 | 105500 | 997919100 | 3555 | 3555 | 3555 | 3555 | 0 |
| 460 | 20250205 | 105400 | 997919100 | 3555 | 3555 | 3565 | 3555 | 16 |
| 461 | 20250205 | 105300 | 997862120 | 3565 | 3560 | 3565 | 3560 | 1023 |
| 462 | 20250205 | 105200 | 994220125 | 3565 | 3560 | 3565 | 3560 | 952 |
| 463 | 20250205 | 105100 | 990831000 | 3560 | 3565 | 3565 | 3560 | 14 |
| 464 | 20250205 | 105000 | 990781105 | 3550 | 3545 | 3550 | 3545 | 8 |
| 465 | 20250205 | 104900 | 990752710 | 3565 | 3560 | 3565 | 3545 | 2264 |
| 466 | 20250205 | 104800 | 982705290 | 3555 | 3555 | 3555 | 3555 | 3 |
| 467 | 20250205 | 104700 | 982694625 | 3560 | 3560 | 3560 | 3560 | 39 |
| 468 | 20250205 | 104600 | 982555785 | 3560 | 3555 | 3560 | 3555 | 39 |
| 469 | 20250205 | 104500 | 982417060 | 3560 | 3555 | 3560 | 3555 | 216 |
| 470 | 20250205 | 104400 | 981649110 | 3550 | 3555 | 3565 | 3550 | 2212 |
| 471 | 20250205 | 104300 | 973782195 | 3550 | 3550 | 3550 | 3550 | 200 |
| 472 | 20250205 | 104200 | 973072195 | 3550 | 3565 | 3565 | 3550 | 53 |
| 473 | 20250205 | 104100 | 972883625 | 3555 | 3550 | 3560 | 3550 | 209 |
| 474 | 20250205 | 104000 | 972140625 | 3565 | 3545 | 3565 | 3545 | 10 |
| 475 | 20250205 | 103900 | 972105050 | 3550 | 3545 | 3550 | 3545 | 330 |
| 476 | 20250205 | 103800 | 970934760 | 3545 | 3545 | 3545 | 3545 | 4817 |
| 477 | 20250205 | 103700 | 953858495 | 3545 | 3545 | 3545 | 3545 | 333 |
| 478 | 20250205 | 103600 | 952678010 | 3550 | 3545 | 3550 | 3545 | 927 |
| 479 | 20250205 | 103500 | 949390295 | 3545 | 3555 | 3560 | 3545 | 33 |
| 480 | 20250205 | 103400 | 949273255 | 3555 | 3555 | 3565 | 3550 | 52 |
| 481 | 20250205 | 103300 | 949088050 | 3550 | 3545 | 3550 | 3545 | 15 |
| 482 | 20250205 | 103200 | 949034805 | 3550 | 3565 | 3565 | 3550 | 4 |
| 483 | 20250205 | 103100 | 949020560 | 3545 | 3555 | 3555 | 3545 | 4329 |
| 484 | 20250205 | 103000 | 933647915 | 3555 | 3560 | 3570 | 3555 | 4163 |
| 485 | 20250205 | 102900 | 918816970 | 3560 | 3570 | 3570 | 3560 | 4 |
| 486 | 20250205 | 102800 | 918802710 | 3570 | 3565 | 3570 | 3560 | 54 |
| 487 | 20250205 | 102700 | 918610265 | 3565 | 3570 | 3570 | 3560 | 278 |
| 488 | 20250205 | 102600 | 917618245 | 3560 | 3575 | 3575 | 3560 | 1148 |
| 489 | 20250205 | 102500 | 913525945 | 3575 | 3570 | 3575 | 3565 | 272 |
| 490 | 20250205 | 102400 | 912553710 | 3575 | 3575 | 3575 | 3575 | 167 |
| 491 | 20250205 | 102300 | 911956685 | 3575 | 3560 | 3575 | 3560 | 32 |
| 492 | 20250205 | 102200 | 911842685 | 3575 | 3560 | 3575 | 3560 | 5744 |
| 493 | 20250205 | 102100 | 891388185 | 3560 | 3565 | 3565 | 3560 | 1247 |
| 494 | 20250205 | 102000 | 886948355 | 3565 | 3565 | 3565 | 3565 | 78 |
| 495 | 20250205 | 101900 | 886670285 | 3565 | 3565 | 3565 | 3560 | 358 |
| 496 | 20250205 | 101800 | 885395650 | 3570 | 3560 | 3570 | 3555 | 534 |
| 497 | 20250205 | 101700 | 883489675 | 3560 | 3555 | 3560 | 3555 | 362 |
| 498 | 20250205 | 101600 | 882202715 | 3555 | 3555 | 3565 | 3555 | 841 |
| 499 | 20250205 | 101500 | 879204975 | 3555 | 3560 | 3560 | 3555 | 1335 |
| 500 | 20250205 | 101400 | 874456840 | 3555 | 3555 | 3560 | 3555 | 254 |
| 501 | 20250205 | 101300 | 873553865 | 3560 | 3560 | 3560 | 3560 | 9 |
| 502 | 20250205 | 101200 | 873521825 | 3555 | 3555 | 3560 | 3555 | 43 |
| 503 | 20250205 | 101100 | 873368950 | 3555 | 3555 | 3565 | 3555 | 833 |
| 504 | 20250205 | 101000 | 870406545 | 3560 | 3560 | 3560 | 3555 | 212 |
| 505 | 20250205 | 100900 | 869652125 | 3560 | 3560 | 3560 | 3555 | 289 |
| 506 | 20250205 | 100800 | 868624195 | 3560 | 3550 | 3560 | 3550 | 1804 |
| 507 | 20250205 | 100700 | 862204470 | 3555 | 3545 | 3555 | 3545 | 2312 |
| 508 | 20250205 | 100600 | 853993890 | 3545 | 3550 | 3550 | 3545 | 1203 |
| 509 | 20250205 | 100500 | 849723245 | 3545 | 3540 | 3550 | 3540 | 1481 |
| 510 | 20250205 | 100400 | 844480160 | 3540 | 3540 | 3545 | 3540 | 98 |
| 511 | 20250205 | 100300 | 844133230 | 3540 | 3540 | 3545 | 3535 | 1021 |
| 512 | 20250205 | 100200 | 840518850 | 3540 | 3540 | 3545 | 3535 | 110 |
| 513 | 20250205 | 100100 | 840128925 | 3535 | 3550 | 3550 | 3535 | 1959 |
| 514 | 20250205 | 100000 | 833175400 | 3530 | 3530 | 3550 | 3530 | 287 |
| 515 | 20250205 | 095900 | 832160295 | 3540 | 3530 | 3540 | 3520 | 5703 |
| 516 | 20250205 | 095800 | 812069425 | 3530 | 3530 | 3535 | 3530 | 244 |
| 517 | 20250205 | 095700 | 811206910 | 3525 | 3530 | 3540 | 3525 | 2860 |
| 518 | 20250205 | 095600 | 801124830 | 3535 | 3540 | 3540 | 3525 | 8458 |
| 519 | 20250205 | 095500 | 771252355 | 3535 | 3540 | 3540 | 3535 | 2432 |
| 520 | 20250205 | 095400 | 762653470 | 3540 | 3550 | 3560 | 3540 | 2724 |
| 521 | 20250205 | 095300 | 752999845 | 3550 | 3550 | 3555 | 3545 | 497 |
| 522 | 20250205 | 095200 | 751236360 | 3550 | 3550 | 3550 | 3545 | 302 |
| 523 | 20250205 | 095100 | 750165130 | 3555 | 3555 | 3565 | 3550 | 1556 |
| 524 | 20250205 | 095000 | 744629380 | 3555 | 3540 | 3555 | 3535 | 761 |
| 525 | 20250205 | 094900 | 741935320 | 3540 | 3550 | 3550 | 3540 | 3540 |
| 526 | 20250205 | 094800 | 729380780 | 3540 | 3570 | 3570 | 3535 | 24355 |
| 527 | 20250205 | 094700 | 642887495 | 3570 | 3570 | 3570 | 3565 | 1110 |
| 528 | 20250205 | 094600 | 638930330 | 3565 | 3565 | 3570 | 3565 | 727 |
| 529 | 20250205 | 094500 | 636336270 | 3565 | 3560 | 3570 | 3560 | 207 |
| 530 | 20250205 | 094400 | 635598275 | 3560 | 3560 | 3565 | 3555 | 1797 |
| 531 | 20250205 | 094300 | 629199395 | 3560 | 3565 | 3565 | 3560 | 4589 |
| 532 | 20250205 | 094200 | 612851470 | 3570 | 3570 | 3570 | 3570 | 1030 |
| 533 | 20250205 | 094100 | 609174370 | 3570 | 3575 | 3575 | 3570 | 318 |
| 534 | 20250205 | 094000 | 608038360 | 3575 | 3575 | 3580 | 3570 | 1704 |
| 535 | 20250205 | 093900 | 601947435 | 3575 | 3570 | 3575 | 3570 | 1573 |
| 536 | 20250205 | 093800 | 596329270 | 3570 | 3570 | 3570 | 3565 | 472 |
| 537 | 20250205 | 093700 | 594645320 | 3565 | 3565 | 3570 | 3565 | 2018 |
| 538 | 20250205 | 093600 | 587441235 | 3565 | 3560 | 3570 | 3560 | 141 |
| 539 | 20250205 | 093500 | 586938355 | 3565 | 3560 | 3565 | 3560 | 5397 |
| 540 | 20250205 | 093400 | 567725005 | 3560 | 3570 | 3570 | 3560 | 3043 |
| 541 | 20250205 | 093300 | 556886530 | 3565 | 3570 | 3570 | 3565 | 2318 |
| 542 | 20250205 | 093200 | 548621790 | 3570 | 3570 | 3570 | 3565 | 1586 |
| 543 | 20250205 | 093100 | 542966540 | 3570 | 3570 | 3570 | 3570 | 1582 |
| 544 | 20250205 | 093000 | 537318800 | 3570 | 3565 | 3575 | 3565 | 1397 |
| 545 | 20250205 | 092900 | 532326370 | 3570 | 3570 | 3570 | 3570 | 4115 |
| 546 | 20250205 | 092800 | 517635820 | 3570 | 3575 | 3575 | 3570 | 1874 |
| 547 | 20250205 | 092700 | 510942630 | 3570 | 3585 | 3585 | 3570 | 2979 |
| 548 | 20250205 | 092600 | 500298340 | 3585 | 3575 | 3585 | 3575 | 225 |
| 549 | 20250205 | 092500 | 499492975 | 3575 | 3580 | 3585 | 3575 | 787 |
| 550 | 20250205 | 092400 | 496674425 | 3585 | 3570 | 3585 | 3570 | 1456 |
| 551 | 20250205 | 092300 | 491468425 | 3575 | 3575 | 3575 | 3565 | 1590 |
| 552 | 20250205 | 092200 | 485789675 | 3575 | 3580 | 3580 | 3560 | 9935 |
| 553 | 20250205 | 092100 | 450302045 | 3575 | 3575 | 3575 | 3570 | 472 |
| 554 | 20250205 | 092000 | 448614835 | 3575 | 3580 | 3580 | 3575 | 5695 |
| 555 | 20250205 | 091900 | 428241815 | 3580 | 3600 | 3600 | 3580 | 2996 |
| 556 | 20250205 | 091800 | 417506200 | 3600 | 3585 | 3600 | 3585 | 1038 |
| 557 | 20250205 | 091700 | 413778355 | 3600 | 3600 | 3605 | 3585 | 3921 |
| 558 | 20250205 | 091600 | 399664835 | 3605 | 3590 | 3605 | 3585 | 1553 |
| 559 | 20250205 | 091500 | 394072870 | 3590 | 3580 | 3590 | 3580 | 3002 |
| 560 | 20250205 | 091400 | 383320185 | 3575 | 3585 | 3585 | 3575 | 5278 |
| 561 | 20250205 | 091300 | 364419530 | 3590 | 3585 | 3590 | 3585 | 1204 |
| 562 | 20250205 | 091200 | 360103150 | 3585 | 3585 | 3590 | 3580 | 8749 |
| 563 | 20250205 | 091100 | 328765815 | 3585 | 3605 | 3605 | 3585 | 4833 |
| 564 | 20250205 | 091000 | 311400940 | 3610 | 3595 | 3610 | 3595 | 1819 |
| 565 | 20250205 | 090900 | 304848670 | 3600 | 3600 | 3610 | 3595 | 2866 |
| 566 | 20250205 | 090800 | 294528345 | 3600 | 3610 | 3615 | 3590 | 1159 |
| 567 | 20250205 | 090700 | 290359730 | 3610 | 3585 | 3615 | 3585 | 4184 |
| 568 | 20250205 | 090600 | 275275320 | 3595 | 3595 | 3595 | 3580 | 4359 |
| 569 | 20250205 | 090500 | 259631150 | 3595 | 3585 | 3600 | 3585 | 4535 |
| 570 | 20250205 | 090400 | 243326645 | 3585 | 3605 | 3605 | 3585 | 3579 |
| 571 | 20250205 | 090300 | 230469895 | 3600 | 3605 | 3615 | 3600 | 5998 |
| 572 | 20250205 | 090200 | 208859600 | 3605 | 3630 | 3630 | 3595 | 10240 |
| 573 | 20250205 | 090100 | 171808215 | 3630 | 3625 | 3635 | 3615 | 6625 |
| 574 | 20250205 | 090000 | 147753105 | 3630 | 3570 | 3630 | 3570 | 41110 |