29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 184600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 7763 |
| 3 | 20250205 | 184500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20250205 | 184400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20250205 | 184300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20250205 | 184200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20250205 | 184100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20250205 | 184000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20250205 | 183900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20250205 | 183800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20250205 | 183700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20250205 | 183600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20250205 | 183500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20250205 | 183400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20250205 | 183300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20250205 | 183200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20250205 | 183100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20250205 | 183000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20250205 | 182900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20250205 | 182800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20250205 | 182700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20250205 | 182600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20250205 | 182500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20250205 | 182400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20250205 | 182300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20250205 | 182200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20250205 | 182100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20250205 | 182000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20250205 | 181900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20250205 | 181800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20250205 | 181700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20250205 | 181600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 7763 |
| 33 | 20250205 | 181500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20250205 | 181400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20250205 | 181300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20250205 | 181200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20250205 | 181100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20250205 | 181000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20250205 | 180900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20250205 | 180800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20250205 | 180700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20250205 | 180600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20250205 | 180500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20250205 | 180400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20250205 | 180300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20250205 | 180200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20250205 | 180100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20250205 | 180000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20250205 | 175900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20250205 | 175800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20250205 | 175700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20250205 | 175600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20250205 | 175500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20250205 | 175400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20250205 | 175300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20250205 | 175200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20250205 | 175100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20250205 | 175000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20250205 | 174900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20250205 | 174800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20250205 | 174700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20250205 | 174600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 7763 |
| 63 | 20250205 | 174500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20250205 | 174400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20250205 | 174300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20250205 | 174200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20250205 | 174100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20250205 | 174000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20250205 | 173900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20250205 | 173800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20250205 | 173700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20250205 | 173600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20250205 | 173500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20250205 | 173400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20250205 | 173300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20250205 | 173200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20250205 | 173100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20250205 | 173000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20250205 | 172900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20250205 | 172800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20250205 | 172700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20250205 | 172600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20250205 | 172500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20250205 | 172400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20250205 | 172300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20250205 | 172200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20250205 | 172100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20250205 | 172000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20250205 | 171900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20250205 | 171800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20250205 | 171700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20250205 | 171600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 7763 |
| 93 | 20250205 | 171500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20250205 | 171400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20250205 | 171300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20250205 | 171200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20250205 | 171100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20250205 | 171000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20250205 | 170900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20250205 | 170800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20250205 | 170700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20250205 | 170600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20250205 | 170500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20250205 | 170400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20250205 | 170300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20250205 | 170200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20250205 | 170100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20250205 | 170000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20250205 | 165900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20250205 | 165800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20250205 | 165700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20250205 | 165600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20250205 | 165500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20250205 | 165400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20250205 | 165300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20250205 | 165200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20250205 | 165100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20250205 | 165000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20250205 | 164900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20250205 | 164800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20250205 | 164700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20250205 | 164600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 7763 |
| 123 | 20250205 | 164500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20250205 | 164400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20250205 | 164300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20250205 | 164200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20250205 | 164100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20250205 | 164000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20250205 | 163900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20250205 | 163800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20250205 | 163700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20250205 | 163600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20250205 | 163500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20250205 | 163400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20250205 | 163300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20250205 | 163200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20250205 | 163100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20250205 | 163000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20250205 | 162900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20250205 | 162800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20250205 | 162700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20250205 | 162600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20250205 | 162500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20250205 | 162400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20250205 | 162300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20250205 | 162200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20250205 | 162100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20250205 | 162000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20250205 | 161900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20250205 | 161800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20250205 | 161700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20250205 | 161600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 7763 |
| 153 | 20250205 | 161500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20250205 | 161400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20250205 | 161300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20250205 | 161200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20250205 | 161100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20250205 | 161000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20250205 | 160900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20250205 | 160800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20250205 | 160700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20250205 | 160600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20250205 | 160500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20250205 | 160400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20250205 | 160300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20250205 | 160200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20250205 | 160100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20250205 | 160000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20250205 | 155900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20250205 | 155800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20250205 | 155700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20250205 | 155600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20250205 | 155500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20250205 | 155400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20250205 | 155300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20250205 | 155200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20250205 | 155100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20250205 | 155000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20250205 | 154900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20250205 | 154800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20250205 | 154700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20250205 | 154600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 7763 |
| 183 | 20250205 | 154500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20250205 | 154400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20250205 | 154300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20250205 | 154200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20250205 | 154100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20250205 | 154000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20250205 | 153900 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20250205 | 153800 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20250205 | 153700 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20250205 | 153600 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20250205 | 153500 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20250205 | 153400 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20250205 | 153300 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20250205 | 153200 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20250205 | 153100 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20250205 | 153000 | 1419336730 | 3780 | 3780 | 3780 | 3780 | 7763 |
| 199 | 20250205 | 152900 | 1389992590 | 3775 | 3775 | 3775 | 3775 | 0 |
| 200 | 20250205 | 152800 | 1389992590 | 3775 | 3775 | 3775 | 3775 | 0 |
| 201 | 20250205 | 152700 | 1389992590 | 3775 | 3775 | 3775 | 3775 | 0 |
| 202 | 20250205 | 152600 | 1389992590 | 3775 | 3775 | 3775 | 3775 | 0 |
| 203 | 20250205 | 152500 | 1389992590 | 3775 | 3775 | 3775 | 3775 | 0 |
| 204 | 20250205 | 152400 | 1389992590 | 3775 | 3775 | 3775 | 3775 | 0 |
| 205 | 20250205 | 152300 | 1389992590 | 3775 | 3775 | 3775 | 3775 | 0 |
| 206 | 20250205 | 152200 | 1389992590 | 3775 | 3775 | 3775 | 3775 | 0 |
| 207 | 20250205 | 152100 | 1389992590 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20250205 | 152000 | 1389992590 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20250205 | 151900 | 1389992590 | 3775 | 3780 | 3780 | 3775 | 392 |
| 210 | 20250205 | 151800 | 1388512785 | 3775 | 3780 | 3780 | 3775 | 770 |
| 211 | 20250205 | 151700 | 1385604935 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20250205 | 151600 | 1385604935 | 3780 | 3780 | 3780 | 3780 | 942 |
| 213 | 20250205 | 151500 | 1382044175 | 3780 | 3780 | 3785 | 3780 | 1699 |
| 214 | 20250205 | 151400 | 1375621475 | 3785 | 3785 | 3785 | 3780 | 1320 |
| 215 | 20250205 | 151300 | 1370628275 | 3785 | 3780 | 3785 | 3780 | 37 |
| 216 | 20250205 | 151200 | 1370488235 | 3785 | 3780 | 3785 | 3780 | 2541 |
| 217 | 20250205 | 151100 | 1360880790 | 3775 | 3775 | 3775 | 3775 | 251 |
| 218 | 20250205 | 151000 | 1359933265 | 3780 | 3780 | 3780 | 3780 | 3050 |
| 219 | 20250205 | 150900 | 1348404265 | 3780 | 3785 | 3785 | 3780 | 411 |
| 220 | 20250205 | 150800 | 1346849365 | 3780 | 3780 | 3780 | 3780 | 698 |
| 221 | 20250205 | 150700 | 1344210925 | 3780 | 3785 | 3785 | 3780 | 1171 |
| 222 | 20250205 | 150600 | 1339781415 | 3780 | 3780 | 3780 | 3780 | 1 |
| 223 | 20250205 | 150500 | 1339777635 | 3780 | 3780 | 3780 | 3780 | 1 |
| 224 | 20250205 | 150400 | 1339773855 | 3785 | 3785 | 3785 | 3785 | 0 |
| 225 | 20250205 | 150300 | 1339773855 | 3785 | 3785 | 3785 | 3785 | 2 |
| 226 | 20250205 | 150200 | 1339766285 | 3780 | 3780 | 3780 | 3780 | 177 |
| 227 | 20250205 | 150100 | 1339097225 | 3785 | 3780 | 3785 | 3780 | 2993 |
| 228 | 20250205 | 150000 | 1327772570 | 3780 | 3785 | 3785 | 3780 | 1475 |
| 229 | 20250205 | 145900 | 1322190895 | 3785 | 3785 | 3785 | 3785 | 23 |
| 230 | 20250205 | 145800 | 1322103840 | 3785 | 3785 | 3785 | 3785 | 0 |
| 231 | 20250205 | 145700 | 1322103840 | 3785 | 3785 | 3785 | 3785 | 0 |
| 232 | 20250205 | 145600 | 1322103840 | 3785 | 3785 | 3785 | 3785 | 6 |
| 233 | 20250205 | 145500 | 1322081130 | 3785 | 3785 | 3785 | 3785 | 1512 |
| 234 | 20250205 | 145400 | 1316358210 | 3785 | 3780 | 3790 | 3780 | 41 |
| 235 | 20250205 | 145300 | 1316203205 | 3780 | 3780 | 3780 | 3780 | 3843 |
| 236 | 20250205 | 145200 | 1301676665 | 3780 | 3785 | 3785 | 3780 | 430 |
| 237 | 20250205 | 145100 | 1300049120 | 3785 | 3790 | 3790 | 3785 | 3376 |
| 238 | 20250205 | 145000 | 1287270905 | 3785 | 3790 | 3790 | 3785 | 4801 |
| 239 | 20250205 | 144900 | 1269099115 | 3790 | 3790 | 3790 | 3790 | 225 |
| 240 | 20250205 | 144800 | 1268246365 | 3795 | 3790 | 3795 | 3790 | 101 |
| 241 | 20250205 | 144700 | 1267863290 | 3790 | 3790 | 3795 | 3785 | 573 |
| 242 | 20250205 | 144600 | 1265691970 | 3790 | 3790 | 3790 | 3785 | 616 |
| 243 | 20250205 | 144500 | 1263357460 | 3790 | 3790 | 3790 | 3790 | 2649 |
| 244 | 20250205 | 144400 | 1253317750 | 3795 | 3795 | 3795 | 3790 | 1450 |
| 245 | 20250205 | 144300 | 1247820550 | 3795 | 3795 | 3795 | 3790 | 2529 |
| 246 | 20250205 | 144200 | 1238223225 | 3795 | 3785 | 3795 | 3785 | 4965 |
| 247 | 20250205 | 144100 | 1219405125 | 3790 | 3785 | 3790 | 3785 | 9222 |
| 248 | 20250205 | 144000 | 1184495165 | 3775 | 3780 | 3780 | 3775 | 3206 |
| 249 | 20250205 | 143900 | 1172383265 | 3780 | 3780 | 3780 | 3780 | 35 |
| 250 | 20250205 | 143800 | 1172250965 | 3785 | 3785 | 3785 | 3785 | 645 |
| 251 | 20250205 | 143700 | 1169809640 | 3785 | 3785 | 3785 | 3785 | 40 |
| 252 | 20250205 | 143600 | 1169658240 | 3785 | 3785 | 3785 | 3785 | 170 |
| 253 | 20250205 | 143500 | 1169014790 | 3785 | 3785 | 3785 | 3785 | 50 |
| 254 | 20250205 | 143400 | 1168825540 | 3785 | 3785 | 3785 | 3785 | 1 |
| 255 | 20250205 | 143300 | 1168821755 | 3785 | 3785 | 3785 | 3785 | 265 |
| 256 | 20250205 | 143200 | 1167818730 | 3780 | 3780 | 3780 | 3780 | 239 |
| 257 | 20250205 | 143100 | 1166915310 | 3785 | 3785 | 3785 | 3785 | 11 |
| 258 | 20250205 | 143000 | 1166873675 | 3780 | 3780 | 3785 | 3780 | 152 |
| 259 | 20250205 | 142900 | 1166298960 | 3780 | 3785 | 3785 | 3780 | 310 |
| 260 | 20250205 | 142800 | 1165127060 | 3785 | 3785 | 3790 | 3785 | 594 |
| 261 | 20250205 | 142700 | 1162878755 | 3790 | 3785 | 3790 | 3785 | 1046 |
| 262 | 20250205 | 142600 | 1158919245 | 3785 | 3785 | 3785 | 3785 | 0 |
| 263 | 20250205 | 142500 | 1158919245 | 3785 | 3780 | 3785 | 3780 | 491 |
| 264 | 20250205 | 142400 | 1157063015 | 3785 | 3780 | 3785 | 3780 | 96 |
| 265 | 20250205 | 142300 | 1156700130 | 3780 | 3785 | 3785 | 3780 | 455 |
| 266 | 20250205 | 142200 | 1154978730 | 3785 | 3785 | 3785 | 3785 | 290 |
| 267 | 20250205 | 142100 | 1153881080 | 3785 | 3780 | 3785 | 3780 | 348 |
| 268 | 20250205 | 142000 | 1152564985 | 3785 | 3785 | 3785 | 3785 | 100 |
| 269 | 20250205 | 141900 | 1152186485 | 3785 | 3785 | 3785 | 3785 | 0 |
| 270 | 20250205 | 141800 | 1152186485 | 3785 | 3785 | 3785 | 3785 | 270 |
| 271 | 20250205 | 141700 | 1151164535 | 3785 | 3785 | 3785 | 3785 | 3 |
| 272 | 20250205 | 141600 | 1151153180 | 3780 | 3780 | 3780 | 3780 | 10 |
| 273 | 20250205 | 141500 | 1151115380 | 3780 | 3780 | 3780 | 3780 | 500 |
| 274 | 20250205 | 141400 | 1149225380 | 3785 | 3780 | 3785 | 3780 | 2 |
| 275 | 20250205 | 141300 | 1149217815 | 3780 | 3780 | 3780 | 3780 | 243 |
| 276 | 20250205 | 141200 | 1148299275 | 3785 | 3785 | 3785 | 3785 | 0 |
| 277 | 20250205 | 141100 | 1148299275 | 3785 | 3785 | 3785 | 3785 | 507 |
| 278 | 20250205 | 141000 | 1146380280 | 3785 | 3785 | 3785 | 3785 | 61 |
| 279 | 20250205 | 140900 | 1146149395 | 3785 | 3785 | 3785 | 3785 | 300 |
| 280 | 20250205 | 140800 | 1145013895 | 3785 | 3785 | 3785 | 3785 | 463 |
| 281 | 20250205 | 140700 | 1143261440 | 3785 | 3785 | 3785 | 3785 | 0 |
| 282 | 20250205 | 140600 | 1143261440 | 3785 | 3790 | 3790 | 3785 | 185 |
| 283 | 20250205 | 140500 | 1142560845 | 3790 | 3785 | 3790 | 3785 | 1146 |
| 284 | 20250205 | 140400 | 1138220555 | 3790 | 3785 | 3790 | 3785 | 679 |
| 285 | 20250205 | 140300 | 1135650535 | 3785 | 3770 | 3785 | 3770 | 12520 |
| 286 | 20250205 | 140200 | 1088400930 | 3770 | 3765 | 3770 | 3765 | 10 |
| 287 | 20250205 | 140100 | 1088363275 | 3765 | 3775 | 3775 | 3765 | 1874 |
| 288 | 20250205 | 140000 | 1081307600 | 3770 | 3770 | 3770 | 3770 | 6703 |
| 289 | 20250205 | 135900 | 1056037290 | 3775 | 3770 | 3775 | 3770 | 1295 |
| 290 | 20250205 | 135800 | 1051155135 | 3775 | 3775 | 3775 | 3775 | 11 |
| 291 | 20250205 | 135700 | 1051113610 | 3775 | 3775 | 3775 | 3775 | 932 |
| 292 | 20250205 | 135600 | 1047595310 | 3780 | 3775 | 3780 | 3775 | 165 |
| 293 | 20250205 | 135500 | 1046972430 | 3780 | 3780 | 3780 | 3775 | 1740 |
| 294 | 20250205 | 135400 | 1040403870 | 3775 | 3780 | 3780 | 3775 | 1172 |
| 295 | 20250205 | 135300 | 1035979560 | 3780 | 3775 | 3780 | 3775 | 3632 |
| 296 | 20250205 | 135200 | 1022268725 | 3775 | 3770 | 3775 | 3770 | 289 |
| 297 | 20250205 | 135100 | 1021179190 | 3775 | 3775 | 3775 | 3775 | 0 |
| 298 | 20250205 | 135000 | 1021179190 | 3775 | 3775 | 3780 | 3775 | 654 |
| 299 | 20250205 | 134900 | 1018710330 | 3780 | 3775 | 3780 | 3775 | 738 |
| 300 | 20250205 | 134800 | 1015921415 | 3780 | 3780 | 3780 | 3775 | 214 |
| 301 | 20250205 | 134700 | 1015112545 | 3780 | 3780 | 3780 | 3780 | 0 |
| 302 | 20250205 | 134600 | 1015112545 | 3780 | 3780 | 3780 | 3775 | 224 |
| 303 | 20250205 | 134500 | 1014266935 | 3780 | 3775 | 3780 | 3775 | 2 |
| 304 | 20250205 | 134400 | 1014259380 | 3780 | 3780 | 3780 | 3775 | 75 |
| 305 | 20250205 | 134300 | 1013975885 | 3780 | 3780 | 3780 | 3780 | 0 |
| 306 | 20250205 | 134200 | 1013975885 | 3780 | 3780 | 3780 | 3780 | 350 |
| 307 | 20250205 | 134100 | 1012652885 | 3780 | 3780 | 3780 | 3775 | 148 |
| 308 | 20250205 | 134000 | 1012094170 | 3775 | 3780 | 3780 | 3775 | 2 |
| 309 | 20250205 | 133900 | 1012086615 | 3780 | 3780 | 3780 | 3775 | 206 |
| 310 | 20250205 | 133800 | 1011308905 | 3780 | 3780 | 3780 | 3780 | 2 |
| 311 | 20250205 | 133700 | 1011301345 | 3770 | 3775 | 3780 | 3770 | 2377 |
| 312 | 20250205 | 133600 | 1002337415 | 3780 | 3775 | 3780 | 3770 | 191 |
| 313 | 20250205 | 133500 | 1001617090 | 3780 | 3775 | 3780 | 3775 | 14 |
| 314 | 20250205 | 133400 | 1001564225 | 3780 | 3775 | 3780 | 3770 | 501 |
| 315 | 20250205 | 133300 | 999675195 | 3770 | 3775 | 3775 | 3770 | 2000 |
| 316 | 20250205 | 133200 | 992133520 | 3780 | 3775 | 3780 | 3775 | 454 |
| 317 | 20250205 | 133100 | 990419660 | 3775 | 3775 | 3775 | 3775 | 393 |
| 318 | 20250205 | 133000 | 988936085 | 3780 | 3780 | 3780 | 3775 | 332 |
| 319 | 20250205 | 132900 | 987681975 | 3780 | 3775 | 3780 | 3775 | 3 |
| 320 | 20250205 | 132800 | 987670640 | 3780 | 3775 | 3780 | 3775 | 104 |
| 321 | 20250205 | 132700 | 987278030 | 3780 | 3780 | 3780 | 3775 | 294 |
| 322 | 20250205 | 132600 | 986168170 | 3780 | 3780 | 3780 | 3780 | 10 |
| 323 | 20250205 | 132500 | 986130370 | 3785 | 3785 | 3785 | 3785 | 0 |
| 324 | 20250205 | 132400 | 986130370 | 3785 | 3775 | 3785 | 3775 | 189 |
| 325 | 20250205 | 132300 | 985416885 | 3785 | 3780 | 3785 | 3780 | 157 |
| 326 | 20250205 | 132200 | 984823420 | 3780 | 3780 | 3780 | 3780 | 1 |
| 327 | 20250205 | 132100 | 984819640 | 3780 | 3780 | 3780 | 3780 | 0 |
| 328 | 20250205 | 132000 | 984819640 | 3780 | 3780 | 3780 | 3780 | 0 |
| 329 | 20250205 | 131900 | 984819640 | 3780 | 3780 | 3780 | 3770 | 670 |
| 330 | 20250205 | 131800 | 982289255 | 3775 | 3780 | 3780 | 3775 | 331 |
| 331 | 20250205 | 131700 | 981039225 | 3780 | 3775 | 3780 | 3775 | 1131 |
| 332 | 20250205 | 131600 | 976767045 | 3780 | 3775 | 3780 | 3775 | 331 |
| 333 | 20250205 | 131500 | 975517260 | 3780 | 3775 | 3780 | 3775 | 70 |
| 334 | 20250205 | 131400 | 975252990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 335 | 20250205 | 131300 | 975252990 | 3780 | 3780 | 3780 | 3780 | 2 |
| 336 | 20250205 | 131200 | 975245430 | 3775 | 3780 | 3780 | 3775 | 2001 |
| 337 | 20250205 | 131100 | 967691650 | 3780 | 3780 | 3780 | 3780 | 613 |
| 338 | 20250205 | 131000 | 965374510 | 3785 | 3780 | 3785 | 3780 | 13 |
| 339 | 20250205 | 130900 | 965325355 | 3775 | 3785 | 3785 | 3775 | 5055 |
| 340 | 20250205 | 130800 | 946218715 | 3785 | 3785 | 3785 | 3785 | 5 |
| 341 | 20250205 | 130700 | 946199790 | 3785 | 3785 | 3785 | 3785 | 104 |
| 342 | 20250205 | 130600 | 945806150 | 3785 | 3785 | 3785 | 3785 | 178 |
| 343 | 20250205 | 130500 | 945132420 | 3790 | 3790 | 3790 | 3790 | 80 |
| 344 | 20250205 | 130400 | 944829220 | 3790 | 3785 | 3790 | 3785 | 166 |
| 345 | 20250205 | 130300 | 944200895 | 3790 | 3785 | 3790 | 3785 | 601 |
| 346 | 20250205 | 130200 | 941926105 | 3790 | 3785 | 3790 | 3785 | 14 |
| 347 | 20250205 | 130100 | 941873065 | 3790 | 3785 | 3790 | 3785 | 180 |
| 348 | 20250205 | 130000 | 941191760 | 3785 | 3785 | 3785 | 3785 | 618 |
| 349 | 20250205 | 125900 | 938852630 | 3785 | 3785 | 3785 | 3785 | 147 |
| 350 | 20250205 | 125800 | 938296235 | 3785 | 3785 | 3785 | 3785 | 68 |
| 351 | 20250205 | 125700 | 938038855 | 3790 | 3790 | 3790 | 3790 | 33 |
| 352 | 20250205 | 125600 | 937913785 | 3785 | 3785 | 3785 | 3785 | 53 |
| 353 | 20250205 | 125500 | 937713180 | 3785 | 3780 | 3790 | 3780 | 303 |
| 354 | 20250205 | 125400 | 936565790 | 3780 | 3785 | 3785 | 3780 | 2001 |
| 355 | 20250205 | 125300 | 928992010 | 3790 | 3790 | 3790 | 3790 | 0 |
| 356 | 20250205 | 125200 | 928992010 | 3790 | 3780 | 3790 | 3780 | 51 |
| 357 | 20250205 | 125100 | 928799220 | 3790 | 3785 | 3790 | 3785 | 3031 |
| 358 | 20250205 | 125000 | 917326880 | 3785 | 3785 | 3785 | 3785 | 5 |
| 359 | 20250205 | 124900 | 917307955 | 3790 | 3790 | 3790 | 3790 | 1 |
| 360 | 20250205 | 124800 | 917304165 | 3780 | 3780 | 3780 | 3780 | 350 |
| 361 | 20250205 | 124700 | 915981165 | 3780 | 3780 | 3780 | 3780 | 1 |
| 362 | 20250205 | 124600 | 915977385 | 3790 | 3790 | 3790 | 3790 | 110 |
| 363 | 20250205 | 124500 | 915560485 | 3790 | 3790 | 3790 | 3780 | 301 |
| 364 | 20250205 | 124400 | 914421130 | 3790 | 3790 | 3790 | 3790 | 27 |
| 365 | 20250205 | 124300 | 914318800 | 3785 | 3790 | 3790 | 3785 | 336 |
| 366 | 20250205 | 124200 | 913047035 | 3785 | 3790 | 3790 | 3785 | 230 |
| 367 | 20250205 | 124100 | 912176475 | 3785 | 3790 | 3790 | 3785 | 43 |
| 368 | 20250205 | 124000 | 912013510 | 3790 | 3790 | 3790 | 3790 | 699 |
| 369 | 20250205 | 123900 | 909364300 | 3790 | 3785 | 3790 | 3780 | 3418 |
| 370 | 20250205 | 123800 | 896436905 | 3790 | 3790 | 3790 | 3790 | 295 |
| 371 | 20250205 | 123700 | 895318855 | 3790 | 3790 | 3795 | 3790 | 501 |
| 372 | 20250205 | 123600 | 893420060 | 3790 | 3790 | 3790 | 3790 | 11 |
| 373 | 20250205 | 123500 | 893378370 | 3790 | 3790 | 3790 | 3790 | 2298 |
| 374 | 20250205 | 123400 | 884668950 | 3790 | 3790 | 3790 | 3790 | 241 |
| 375 | 20250205 | 123300 | 883755560 | 3790 | 3790 | 3790 | 3790 | 191 |
| 376 | 20250205 | 123200 | 883031670 | 3785 | 3785 | 3785 | 3785 | 696 |
| 377 | 20250205 | 123100 | 880397310 | 3785 | 3785 | 3785 | 3785 | 0 |
| 378 | 20250205 | 123000 | 880397310 | 3785 | 3780 | 3785 | 3780 | 50 |
| 379 | 20250205 | 122900 | 880208305 | 3785 | 3785 | 3785 | 3785 | 0 |
| 380 | 20250205 | 122800 | 880208305 | 3785 | 3785 | 3785 | 3785 | 3 |
| 381 | 20250205 | 122700 | 880196950 | 3780 | 3785 | 3785 | 3780 | 207 |
| 382 | 20250205 | 122600 | 879413525 | 3785 | 3785 | 3785 | 3785 | 25 |
| 383 | 20250205 | 122500 | 879318900 | 3785 | 3785 | 3785 | 3785 | 264 |
| 384 | 20250205 | 122400 | 878319660 | 3785 | 3785 | 3785 | 3785 | 346 |
| 385 | 20250205 | 122300 | 877010050 | 3785 | 3785 | 3785 | 3785 | 1510 |
| 386 | 20250205 | 122200 | 871294700 | 3785 | 3785 | 3790 | 3785 | 762 |
| 387 | 20250205 | 122100 | 868410525 | 3790 | 3790 | 3790 | 3790 | 0 |
| 388 | 20250205 | 122000 | 868410525 | 3790 | 3790 | 3790 | 3790 | 37 |
| 389 | 20250205 | 121900 | 868270295 | 3790 | 3790 | 3790 | 3790 | 133 |
| 390 | 20250205 | 121800 | 867766225 | 3785 | 3790 | 3790 | 3785 | 577 |
| 391 | 20250205 | 121700 | 865580615 | 3790 | 3790 | 3790 | 3790 | 713 |
| 392 | 20250205 | 121600 | 862878345 | 3790 | 3790 | 3790 | 3790 | 1552 |
| 393 | 20250205 | 121500 | 856996265 | 3790 | 3790 | 3790 | 3790 | 0 |
| 394 | 20250205 | 121400 | 856996265 | 3790 | 3790 | 3790 | 3790 | 0 |
| 395 | 20250205 | 121300 | 856996265 | 3790 | 3790 | 3790 | 3785 | 2079 |
| 396 | 20250205 | 121200 | 849117240 | 3790 | 3785 | 3790 | 3785 | 105 |
| 397 | 20250205 | 121100 | 848719805 | 3790 | 3780 | 3790 | 3780 | 463 |
| 398 | 20250205 | 121000 | 846967355 | 3780 | 3780 | 3780 | 3780 | 1576 |
| 399 | 20250205 | 120900 | 841010075 | 3785 | 3785 | 3785 | 3785 | 3058 |
| 400 | 20250205 | 120800 | 829435545 | 3790 | 3785 | 3790 | 3785 | 1260 |
| 401 | 20250205 | 120700 | 824660195 | 3790 | 3785 | 3790 | 3785 | 201 |
| 402 | 20250205 | 120600 | 823899405 | 3790 | 3790 | 3790 | 3785 | 159 |
| 403 | 20250205 | 120500 | 823296885 | 3790 | 3790 | 3790 | 3785 | 838 |
| 404 | 20250205 | 120400 | 820124445 | 3785 | 3785 | 3785 | 3785 | 265 |
| 405 | 20250205 | 120300 | 819121420 | 3790 | 3785 | 3790 | 3785 | 2546 |
| 406 | 20250205 | 120200 | 809483600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 407 | 20250205 | 120100 | 809483600 | 3785 | 3780 | 3785 | 3780 | 1621 |
| 408 | 20250205 | 120000 | 803354715 | 3785 | 3785 | 3785 | 3785 | 80 |
| 409 | 20250205 | 115900 | 803051915 | 3785 | 3785 | 3785 | 3785 | 260 |
| 410 | 20250205 | 115800 | 802067815 | 3785 | 3785 | 3785 | 3785 | 0 |
| 411 | 20250205 | 115700 | 802067815 | 3785 | 3785 | 3785 | 3785 | 0 |
| 412 | 20250205 | 115600 | 802067815 | 3785 | 3780 | 3785 | 3780 | 4 |
| 413 | 20250205 | 115500 | 802052690 | 3785 | 3780 | 3785 | 3780 | 1716 |
| 414 | 20250205 | 115400 | 795562905 | 3785 | 3785 | 3785 | 3785 | 11 |
| 415 | 20250205 | 115300 | 795521270 | 3780 | 3780 | 3785 | 3780 | 335 |
| 416 | 20250205 | 115200 | 794253470 | 3780 | 3785 | 3785 | 3780 | 61 |
| 417 | 20250205 | 115100 | 794022790 | 3785 | 3785 | 3785 | 3785 | 0 |
| 418 | 20250205 | 115000 | 794022790 | 3785 | 3780 | 3785 | 3780 | 151 |
| 419 | 20250205 | 114900 | 793452005 | 3780 | 3785 | 3785 | 3780 | 250 |
| 420 | 20250205 | 114800 | 792505855 | 3785 | 3785 | 3785 | 3785 | 100 |
| 421 | 20250205 | 114700 | 792127355 | 3785 | 3785 | 3785 | 3785 | 34 |
| 422 | 20250205 | 114600 | 791998665 | 3785 | 3785 | 3785 | 3785 | 100 |
| 423 | 20250205 | 114500 | 791620165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 424 | 20250205 | 114400 | 791620165 | 3785 | 3780 | 3785 | 3780 | 3262 |
| 425 | 20250205 | 114300 | 779280995 | 3785 | 3785 | 3790 | 3775 | 843 |
| 426 | 20250205 | 114200 | 776095735 | 3785 | 3785 | 3785 | 3785 | 2037 |
| 427 | 20250205 | 114100 | 768385690 | 3780 | 3780 | 3780 | 3780 | 300 |
| 428 | 20250205 | 114000 | 767251690 | 3775 | 3775 | 3775 | 3775 | 481 |
| 429 | 20250205 | 113900 | 765435915 | 3785 | 3770 | 3785 | 3770 | 11 |
| 430 | 20250205 | 113800 | 765394295 | 3785 | 3785 | 3785 | 3785 | 0 |
| 431 | 20250205 | 113700 | 765394295 | 3785 | 3785 | 3785 | 3785 | 201 |
| 432 | 20250205 | 113600 | 764633510 | 3790 | 3785 | 3790 | 3765 | 2115 |
| 433 | 20250205 | 113500 | 756651525 | 3785 | 3785 | 3785 | 3785 | 1176 |
| 434 | 20250205 | 113400 | 752200365 | 3785 | 3785 | 3785 | 3785 | 0 |
| 435 | 20250205 | 113300 | 752200365 | 3785 | 3780 | 3785 | 3780 | 7 |
| 436 | 20250205 | 113200 | 752173900 | 3785 | 3785 | 3785 | 3785 | 1071 |
| 437 | 20250205 | 113100 | 748120165 | 3785 | 3785 | 3785 | 3780 | 3580 |
| 438 | 20250205 | 113000 | 734577095 | 3785 | 3790 | 3790 | 3785 | 1159 |
| 439 | 20250205 | 112900 | 730190175 | 3790 | 3790 | 3790 | 3790 | 13 |
| 440 | 20250205 | 112800 | 730140905 | 3790 | 3790 | 3790 | 3785 | 540 |
| 441 | 20250205 | 112700 | 728096855 | 3790 | 3785 | 3790 | 3785 | 2203 |
| 442 | 20250205 | 112600 | 719758485 | 3785 | 3785 | 3785 | 3785 | 186 |
| 443 | 20250205 | 112500 | 719054475 | 3785 | 3785 | 3785 | 3785 | 2091 |
| 444 | 20250205 | 112400 | 711140040 | 3785 | 3780 | 3785 | 3775 | 51 |
| 445 | 20250205 | 112300 | 710947475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 446 | 20250205 | 112200 | 710947475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 447 | 20250205 | 112100 | 710947475 | 3775 | 3775 | 3775 | 3775 | 20 |
| 448 | 20250205 | 112000 | 710871975 | 3770 | 3770 | 3785 | 3770 | 1334 |
| 449 | 20250205 | 111900 | 705842650 | 3770 | 3785 | 3785 | 3770 | 641 |
| 450 | 20250205 | 111800 | 703420965 | 3775 | 3775 | 3775 | 3770 | 1765 |
| 451 | 20250205 | 111700 | 696759415 | 3785 | 3785 | 3785 | 3785 | 200 |
| 452 | 20250205 | 111600 | 696002415 | 3785 | 3780 | 3785 | 3780 | 4580 |
| 453 | 20250205 | 111500 | 678668015 | 3785 | 3785 | 3785 | 3785 | 0 |
| 454 | 20250205 | 111400 | 678668015 | 3785 | 3775 | 3785 | 3770 | 301 |
| 455 | 20250205 | 111300 | 677532730 | 3785 | 3790 | 3790 | 3780 | 2011 |
| 456 | 20250205 | 111200 | 669915590 | 3790 | 3785 | 3790 | 3785 | 500 |
| 457 | 20250205 | 111100 | 668021590 | 3790 | 3785 | 3790 | 3785 | 1012 |
| 458 | 20250205 | 111000 | 664191160 | 3785 | 3785 | 3785 | 3785 | 1400 |
| 459 | 20250205 | 110900 | 658892160 | 3785 | 3785 | 3785 | 3785 | 1 |
| 460 | 20250205 | 110800 | 658888375 | 3770 | 3785 | 3785 | 3770 | 1404 |
| 461 | 20250205 | 110700 | 653577835 | 3765 | 3765 | 3765 | 3765 | 0 |
| 462 | 20250205 | 110600 | 653577835 | 3765 | 3780 | 3780 | 3765 | 5999 |
| 463 | 20250205 | 110500 | 630950170 | 3775 | 3775 | 3780 | 3775 | 2639 |
| 464 | 20250205 | 110400 | 620987925 | 3775 | 3775 | 3775 | 3775 | 200 |
| 465 | 20250205 | 110300 | 620232925 | 3775 | 3775 | 3775 | 3775 | 0 |
| 466 | 20250205 | 110200 | 620232925 | 3775 | 3775 | 3775 | 3775 | 721 |
| 467 | 20250205 | 110100 | 617511150 | 3775 | 3780 | 3780 | 3775 | 254 |
| 468 | 20250205 | 110000 | 616551065 | 3775 | 3775 | 3775 | 3775 | 595 |
| 469 | 20250205 | 105900 | 614304940 | 3780 | 3780 | 3780 | 3780 | 200 |
| 470 | 20250205 | 105800 | 613548940 | 3780 | 3780 | 3780 | 3780 | 38 |
| 471 | 20250205 | 105700 | 613405300 | 3780 | 3775 | 3780 | 3775 | 1273 |
| 472 | 20250205 | 105600 | 608598570 | 3775 | 3775 | 3775 | 3775 | 530 |
| 473 | 20250205 | 105500 | 606597820 | 3780 | 3780 | 3780 | 3775 | 4730 |
| 474 | 20250205 | 105400 | 588728420 | 3780 | 3780 | 3780 | 3780 | 11 |
| 475 | 20250205 | 105300 | 588686840 | 3780 | 3780 | 3780 | 3780 | 80 |
| 476 | 20250205 | 105200 | 588384440 | 3775 | 3775 | 3775 | 3775 | 204 |
| 477 | 20250205 | 105100 | 587614340 | 3775 | 3775 | 3775 | 3775 | 0 |
| 478 | 20250205 | 105000 | 587614340 | 3775 | 3775 | 3775 | 3775 | 1 |
| 479 | 20250205 | 104900 | 587610565 | 3780 | 3780 | 3780 | 3780 | 325 |
| 480 | 20250205 | 104800 | 586382065 | 3780 | 3780 | 3780 | 3780 | 0 |
| 481 | 20250205 | 104700 | 586382065 | 3780 | 3780 | 3780 | 3780 | 1 |
| 482 | 20250205 | 104600 | 586378285 | 3775 | 3775 | 3775 | 3775 | 55 |
| 483 | 20250205 | 104500 | 586170660 | 3775 | 3775 | 3780 | 3775 | 151 |
| 484 | 20250205 | 104400 | 585600630 | 3780 | 3770 | 3780 | 3770 | 810 |
| 485 | 20250205 | 104300 | 582542925 | 3770 | 3770 | 3775 | 3770 | 2932 |
| 486 | 20250205 | 104200 | 571489005 | 3775 | 3775 | 3775 | 3770 | 420 |
| 487 | 20250205 | 104100 | 569904210 | 3775 | 3775 | 3775 | 3775 | 282 |
| 488 | 20250205 | 104000 | 568839660 | 3775 | 3770 | 3775 | 3770 | 1590 |
| 489 | 20250205 | 103900 | 562839020 | 3780 | 3770 | 3780 | 3770 | 53 |
| 490 | 20250205 | 103800 | 562639200 | 3770 | 3780 | 3780 | 3770 | 2728 |
| 491 | 20250205 | 103700 | 552345330 | 3780 | 3780 | 3785 | 3780 | 154 |
| 492 | 20250205 | 103600 | 551763155 | 3780 | 3785 | 3790 | 3770 | 1447 |
| 493 | 20250205 | 103500 | 546295050 | 3785 | 3775 | 3785 | 3775 | 3038 |
| 494 | 20250205 | 103400 | 534809890 | 3775 | 3760 | 3775 | 3760 | 5341 |
| 495 | 20250205 | 103300 | 514702050 | 3760 | 3755 | 3760 | 3755 | 39 |
| 496 | 20250205 | 103200 | 514555600 | 3760 | 3760 | 3760 | 3760 | 110 |
| 497 | 20250205 | 103100 | 514142000 | 3765 | 3760 | 3765 | 3760 | 312 |
| 498 | 20250205 | 103000 | 512968810 | 3760 | 3760 | 3760 | 3760 | 391 |
| 499 | 20250205 | 102900 | 511498650 | 3760 | 3760 | 3760 | 3760 | 5 |
| 500 | 20250205 | 102800 | 511479850 | 3760 | 3760 | 3760 | 3760 | 0 |
| 501 | 20250205 | 102700 | 511479850 | 3760 | 3760 | 3760 | 3760 | 280 |
| 502 | 20250205 | 102600 | 510427050 | 3760 | 3760 | 3760 | 3760 | 0 |
| 503 | 20250205 | 102500 | 510427050 | 3760 | 3760 | 3760 | 3760 | 3635 |
| 504 | 20250205 | 102400 | 496759450 | 3760 | 3760 | 3760 | 3760 | 82 |
| 505 | 20250205 | 102300 | 496451130 | 3755 | 3760 | 3760 | 3755 | 133 |
| 506 | 20250205 | 102200 | 495951215 | 3760 | 3760 | 3760 | 3760 | 10 |
| 507 | 20250205 | 102100 | 495913615 | 3760 | 3760 | 3760 | 3760 | 0 |
| 508 | 20250205 | 102000 | 495913615 | 3760 | 3760 | 3760 | 3760 | 501 |
| 509 | 20250205 | 101900 | 494029855 | 3760 | 3760 | 3760 | 3760 | 1100 |
| 510 | 20250205 | 101800 | 489893855 | 3760 | 3760 | 3760 | 3760 | 1 |
| 511 | 20250205 | 101700 | 489890095 | 3755 | 3750 | 3755 | 3750 | 1425 |
| 512 | 20250205 | 101600 | 484539520 | 3750 | 3750 | 3750 | 3750 | 550 |
| 513 | 20250205 | 101500 | 482477020 | 3755 | 3755 | 3760 | 3755 | 3271 |
| 514 | 20250205 | 101400 | 470193750 | 3760 | 3760 | 3760 | 3760 | 286 |
| 515 | 20250205 | 101300 | 469118390 | 3760 | 3760 | 3760 | 3760 | 265 |
| 516 | 20250205 | 101200 | 468121990 | 3760 | 3760 | 3760 | 3760 | 30 |
| 517 | 20250205 | 101100 | 468009190 | 3760 | 3755 | 3760 | 3755 | 1694 |
| 518 | 20250205 | 101000 | 461647720 | 3755 | 3755 | 3755 | 3750 | 25 |
| 519 | 20250205 | 100900 | 461553940 | 3755 | 3760 | 3760 | 3755 | 862 |
| 520 | 20250205 | 100800 | 458314525 | 3760 | 3760 | 3760 | 3760 | 0 |
| 521 | 20250205 | 100700 | 458314525 | 3760 | 3755 | 3760 | 3755 | 278 |
| 522 | 20250205 | 100600 | 457270245 | 3760 | 3750 | 3760 | 3745 | 639 |
| 523 | 20250205 | 100500 | 454876015 | 3760 | 3760 | 3760 | 3760 | 5 |
| 524 | 20250205 | 100400 | 454857215 | 3760 | 3755 | 3760 | 3750 | 369 |
| 525 | 20250205 | 100300 | 453471305 | 3750 | 3750 | 3750 | 3750 | 5 |
| 526 | 20250205 | 100200 | 453452555 | 3755 | 3755 | 3755 | 3755 | 1 |
| 527 | 20250205 | 100100 | 453448800 | 3740 | 3750 | 3750 | 3740 | 2111 |
| 528 | 20250205 | 100000 | 445537290 | 3745 | 3745 | 3745 | 3745 | 774 |
| 529 | 20250205 | 095900 | 442638660 | 3745 | 3740 | 3745 | 3740 | 597 |
| 530 | 20250205 | 095800 | 440403055 | 3740 | 3750 | 3750 | 3740 | 18 |
| 531 | 20250205 | 095700 | 440335685 | 3750 | 3750 | 3750 | 3750 | 2 |
| 532 | 20250205 | 095600 | 440328185 | 3755 | 3755 | 3755 | 3735 | 502 |
| 533 | 20250205 | 095500 | 438451875 | 3740 | 3750 | 3755 | 3740 | 6638 |
| 534 | 20250205 | 095400 | 413591530 | 3755 | 3755 | 3755 | 3755 | 0 |
| 535 | 20250205 | 095300 | 413591530 | 3755 | 3755 | 3755 | 3750 | 4681 |
| 536 | 20250205 | 095200 | 396015225 | 3760 | 3765 | 3765 | 3760 | 3314 |
| 537 | 20250205 | 095100 | 383553085 | 3765 | 3765 | 3765 | 3765 | 398 |
| 538 | 20250205 | 095000 | 382054615 | 3765 | 3765 | 3765 | 3765 | 0 |
| 539 | 20250205 | 094900 | 382054615 | 3765 | 3760 | 3765 | 3755 | 3639 |
| 540 | 20250205 | 094800 | 368372485 | 3760 | 3755 | 3760 | 3755 | 461 |
| 541 | 20250205 | 094700 | 366641425 | 3755 | 3750 | 3755 | 3750 | 71 |
| 542 | 20250205 | 094600 | 366375165 | 3750 | 3755 | 3755 | 3750 | 301 |
| 543 | 20250205 | 094500 | 365244915 | 3755 | 3755 | 3755 | 3750 | 343 |
| 544 | 20250205 | 094400 | 363957000 | 3760 | 3760 | 3760 | 3760 | 14 |
| 545 | 20250205 | 094300 | 363904360 | 3750 | 3755 | 3760 | 3750 | 784 |
| 546 | 20250205 | 094200 | 360962065 | 3755 | 3750 | 3755 | 3750 | 542 |
| 547 | 20250205 | 094100 | 358927780 | 3755 | 3750 | 3755 | 3750 | 101 |
| 548 | 20250205 | 094000 | 358549025 | 3755 | 3755 | 3760 | 3755 | 770 |
| 549 | 20250205 | 093900 | 355657670 | 3760 | 3760 | 3760 | 3755 | 8 |
| 550 | 20250205 | 093800 | 355627595 | 3755 | 3755 | 3755 | 3755 | 461 |
| 551 | 20250205 | 093700 | 353896540 | 3755 | 3755 | 3755 | 3755 | 300 |
| 552 | 20250205 | 093600 | 352770040 | 3755 | 3755 | 3755 | 3755 | 110 |
| 553 | 20250205 | 093500 | 352356990 | 3750 | 3750 | 3755 | 3750 | 157 |
| 554 | 20250205 | 093400 | 351768235 | 3755 | 3755 | 3755 | 3755 | 1 |
| 555 | 20250205 | 093300 | 351764480 | 3740 | 3750 | 3750 | 3740 | 6737 |
| 556 | 20250205 | 093200 | 326533860 | 3750 | 3750 | 3750 | 3750 | 84 |
| 557 | 20250205 | 093100 | 326218860 | 3750 | 3750 | 3760 | 3750 | 986 |
| 558 | 20250205 | 093000 | 322521340 | 3760 | 3760 | 3760 | 3760 | 1 |
| 559 | 20250205 | 092900 | 322517580 | 3745 | 3750 | 3760 | 3745 | 2169 |
| 560 | 20250205 | 092800 | 314390595 | 3750 | 3755 | 3760 | 3750 | 6921 |
| 561 | 20250205 | 092700 | 288428800 | 3760 | 3760 | 3760 | 3760 | 11 |
| 562 | 20250205 | 092600 | 288387440 | 3755 | 3760 | 3760 | 3755 | 28 |
| 563 | 20250205 | 092500 | 288282295 | 3750 | 3755 | 3760 | 3750 | 1224 |
| 564 | 20250205 | 092400 | 283689320 | 3760 | 3755 | 3760 | 3755 | 606 |
| 565 | 20250205 | 092300 | 281413785 | 3760 | 3760 | 3760 | 3760 | 9 |
| 566 | 20250205 | 092200 | 281379945 | 3760 | 3750 | 3760 | 3750 | 129 |
| 567 | 20250205 | 092100 | 280895960 | 3750 | 3750 | 3760 | 3750 | 3650 |
| 568 | 20250205 | 092000 | 267190680 | 3755 | 3750 | 3755 | 3750 | 936 |
| 569 | 20250205 | 091900 | 263680575 | 3750 | 3755 | 3760 | 3750 | 4451 |
| 570 | 20250205 | 091800 | 246978060 | 3755 | 3755 | 3755 | 3755 | 2355 |
| 571 | 20250205 | 091700 | 238135035 | 3765 | 3765 | 3765 | 3750 | 4703 |
| 572 | 20250205 | 091600 | 220478465 | 3765 | 3760 | 3765 | 3750 | 4154 |
| 573 | 20250205 | 091500 | 204887585 | 3760 | 3760 | 3760 | 3760 | 107 |
| 574 | 20250205 | 091400 | 204485265 | 3755 | 3760 | 3760 | 3755 | 1034 |
| 575 | 20250205 | 091300 | 200601920 | 3760 | 3760 | 3760 | 3755 | 486 |
| 576 | 20250205 | 091200 | 198776705 | 3760 | 3760 | 3760 | 3760 | 516 |
| 577 | 20250205 | 091100 | 196836545 | 3760 | 3760 | 3765 | 3755 | 1158 |
| 578 | 20250205 | 091000 | 192485165 | 3760 | 3765 | 3765 | 3750 | 2285 |
| 579 | 20250205 | 090900 | 183888430 | 3765 | 3755 | 3765 | 3750 | 999 |
| 580 | 20250205 | 090800 | 180134405 | 3750 | 3750 | 3750 | 3750 | 97 |
| 581 | 20250205 | 090700 | 179770655 | 3750 | 3765 | 3765 | 3750 | 690 |
| 582 | 20250205 | 090600 | 177179305 | 3765 | 3770 | 3770 | 3765 | 81 |
| 583 | 20250205 | 090500 | 176874335 | 3755 | 3755 | 3765 | 3750 | 8086 |
| 584 | 20250205 | 090400 | 146471710 | 3755 | 3760 | 3760 | 3750 | 1276 |
| 585 | 20250205 | 090300 | 141677580 | 3760 | 3750 | 3760 | 3740 | 8942 |
| 586 | 20250205 | 090200 | 108153475 | 3745 | 3755 | 3780 | 3745 | 6741 |
| 587 | 20250205 | 090100 | 82807205 | 3760 | 3730 | 3760 | 3725 | 8580 |
| 588 | 20250205 | 090000 | 50698240 | 3730 | 3745 | 3745 | 3710 | 12734 |