29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 184600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 19392 |
| 3 | 20250204 | 184500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20250204 | 184400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20250204 | 184300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20250204 | 184200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20250204 | 184100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20250204 | 184000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20250204 | 183900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20250204 | 183800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20250204 | 183700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20250204 | 183600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20250204 | 183500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20250204 | 183400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20250204 | 183300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20250204 | 183200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20250204 | 183100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20250204 | 183000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20250204 | 182900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20250204 | 182800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20250204 | 182700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20250204 | 182600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20250204 | 182500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20250204 | 182400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20250204 | 182300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20250204 | 182200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20250204 | 182100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20250204 | 182000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20250204 | 181900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20250204 | 181800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20250204 | 181700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20250204 | 181600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 19392 |
| 33 | 20250204 | 181500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20250204 | 181400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20250204 | 181300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20250204 | 181200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20250204 | 181100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20250204 | 181000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20250204 | 180900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20250204 | 180800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20250204 | 180700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20250204 | 180600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20250204 | 180500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20250204 | 180400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20250204 | 180300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20250204 | 180200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20250204 | 180100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20250204 | 180000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20250204 | 175900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20250204 | 175800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20250204 | 175700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20250204 | 175600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20250204 | 175500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20250204 | 175400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20250204 | 175300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20250204 | 175200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20250204 | 175100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20250204 | 175000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20250204 | 174900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20250204 | 174800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20250204 | 174700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20250204 | 174600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 19392 |
| 63 | 20250204 | 174500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20250204 | 174400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20250204 | 174300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20250204 | 174200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20250204 | 174100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20250204 | 174000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20250204 | 173900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20250204 | 173800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20250204 | 173700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20250204 | 173600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20250204 | 173500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20250204 | 173400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20250204 | 173300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20250204 | 173200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20250204 | 173100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20250204 | 173000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20250204 | 172900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20250204 | 172800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20250204 | 172700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20250204 | 172600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20250204 | 172500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20250204 | 172400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20250204 | 172300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20250204 | 172200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20250204 | 172100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20250204 | 172000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20250204 | 171900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20250204 | 171800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20250204 | 171700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20250204 | 171600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 19392 |
| 93 | 20250204 | 171500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20250204 | 171400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20250204 | 171300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20250204 | 171200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20250204 | 171100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20250204 | 171000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20250204 | 170900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20250204 | 170800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20250204 | 170700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20250204 | 170600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20250204 | 170500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20250204 | 170400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20250204 | 170300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20250204 | 170200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20250204 | 170100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20250204 | 170000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20250204 | 165900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20250204 | 165800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20250204 | 165700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20250204 | 165600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20250204 | 165500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20250204 | 165400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20250204 | 165300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20250204 | 165200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20250204 | 165100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20250204 | 165000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20250204 | 164900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20250204 | 164800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20250204 | 164700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20250204 | 164600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 19392 |
| 123 | 20250204 | 164500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20250204 | 164400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20250204 | 164300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20250204 | 164200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20250204 | 164100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20250204 | 164000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20250204 | 163900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20250204 | 163800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20250204 | 163700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20250204 | 163600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20250204 | 163500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20250204 | 163400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20250204 | 163300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20250204 | 163200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20250204 | 163100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20250204 | 163000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20250204 | 162900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20250204 | 162800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20250204 | 162700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20250204 | 162600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20250204 | 162500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20250204 | 162400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20250204 | 162300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20250204 | 162200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20250204 | 162100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20250204 | 162000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20250204 | 161900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20250204 | 161800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20250204 | 161700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20250204 | 161600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 19392 |
| 153 | 20250204 | 161500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20250204 | 161400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20250204 | 161300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20250204 | 161200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20250204 | 161100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20250204 | 161000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20250204 | 160900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20250204 | 160800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20250204 | 160700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20250204 | 160600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20250204 | 160500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20250204 | 160400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20250204 | 160300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20250204 | 160200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20250204 | 160100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20250204 | 160000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20250204 | 155900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20250204 | 155800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20250204 | 155700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20250204 | 155600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20250204 | 155500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20250204 | 155400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20250204 | 155300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20250204 | 155200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20250204 | 155100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20250204 | 155000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20250204 | 154900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20250204 | 154800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20250204 | 154700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20250204 | 154600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 19392 |
| 183 | 20250204 | 154500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20250204 | 154400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20250204 | 154300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20250204 | 154200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20250204 | 154100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20250204 | 154000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20250204 | 153900 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20250204 | 153800 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20250204 | 153700 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20250204 | 153600 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20250204 | 153500 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20250204 | 153400 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20250204 | 153300 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20250204 | 153200 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20250204 | 153100 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20250204 | 153000 | 2309838195 | 3785 | 3785 | 3785 | 3785 | 19392 |
| 199 | 20250204 | 152900 | 2236439475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 200 | 20250204 | 152800 | 2236439475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 201 | 20250204 | 152700 | 2236439475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 202 | 20250204 | 152600 | 2236439475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 203 | 20250204 | 152500 | 2236439475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 204 | 20250204 | 152400 | 2236439475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 205 | 20250204 | 152300 | 2236439475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 206 | 20250204 | 152200 | 2236439475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 207 | 20250204 | 152100 | 2236439475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20250204 | 152000 | 2236439475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20250204 | 151900 | 2236439475 | 3775 | 3770 | 3780 | 3770 | 3240 |
| 210 | 20250204 | 151800 | 2224205590 | 3780 | 3770 | 3780 | 3770 | 17327 |
| 211 | 20250204 | 151700 | 2158873210 | 3770 | 3775 | 3775 | 3770 | 3161 |
| 212 | 20250204 | 151600 | 2146943460 | 3775 | 3785 | 3785 | 3775 | 19066 |
| 213 | 20250204 | 151500 | 2074893550 | 3785 | 3780 | 3785 | 3780 | 1998 |
| 214 | 20250204 | 151400 | 2067331125 | 3780 | 3780 | 3785 | 3780 | 915 |
| 215 | 20250204 | 151300 | 2063871850 | 3780 | 3775 | 3790 | 3775 | 1836 |
| 216 | 20250204 | 151200 | 2056930065 | 3775 | 3790 | 3790 | 3775 | 6387 |
| 217 | 20250204 | 151100 | 2032768410 | 3790 | 3790 | 3790 | 3785 | 11701 |
| 218 | 20250204 | 151000 | 1988461125 | 3790 | 3785 | 3795 | 3780 | 11452 |
| 219 | 20250204 | 150900 | 1945073535 | 3790 | 3775 | 3790 | 3775 | 11019 |
| 220 | 20250204 | 150800 | 1903418270 | 3775 | 3780 | 3780 | 3770 | 2459 |
| 221 | 20250204 | 150700 | 1894134095 | 3775 | 3780 | 3780 | 3775 | 1214 |
| 222 | 20250204 | 150600 | 1889549425 | 3780 | 3780 | 3780 | 3775 | 3285 |
| 223 | 20250204 | 150500 | 1877142935 | 3780 | 3785 | 3785 | 3775 | 3165 |
| 224 | 20250204 | 150400 | 1865177040 | 3780 | 3780 | 3785 | 3770 | 18712 |
| 225 | 20250204 | 150300 | 1794389640 | 3775 | 3775 | 3775 | 3770 | 1711 |
| 226 | 20250204 | 150200 | 1787930750 | 3775 | 3765 | 3780 | 3765 | 5180 |
| 227 | 20250204 | 150100 | 1768396385 | 3765 | 3765 | 3765 | 3765 | 1469 |
| 228 | 20250204 | 150000 | 1762865600 | 3765 | 3765 | 3765 | 3760 | 348 |
| 229 | 20250204 | 145900 | 1761556895 | 3765 | 3765 | 3765 | 3765 | 27 |
| 230 | 20250204 | 145800 | 1761455240 | 3765 | 3765 | 3765 | 3765 | 250 |
| 231 | 20250204 | 145700 | 1760513990 | 3770 | 3755 | 3770 | 3755 | 4290 |
| 232 | 20250204 | 145600 | 1744398560 | 3750 | 3755 | 3755 | 3750 | 5410 |
| 233 | 20250204 | 145500 | 1724090700 | 3755 | 3770 | 3770 | 3755 | 3372 |
| 234 | 20250204 | 145400 | 1711406910 | 3765 | 3770 | 3770 | 3765 | 1837 |
| 235 | 20250204 | 145300 | 1704486845 | 3765 | 3765 | 3765 | 3765 | 1 |
| 236 | 20250204 | 145200 | 1704483080 | 3760 | 3765 | 3770 | 3760 | 3100 |
| 237 | 20250204 | 145100 | 1692822710 | 3765 | 3770 | 3770 | 3765 | 933 |
| 238 | 20250204 | 145000 | 1689309705 | 3770 | 3765 | 3770 | 3760 | 1070 |
| 239 | 20250204 | 144900 | 1685281355 | 3760 | 3765 | 3765 | 3760 | 3672 |
| 240 | 20250204 | 144800 | 1671471740 | 3765 | 3765 | 3765 | 3760 | 3224 |
| 241 | 20250204 | 144700 | 1659344380 | 3760 | 3765 | 3765 | 3760 | 7 |
| 242 | 20250204 | 144600 | 1659318030 | 3760 | 3770 | 3770 | 3760 | 2012 |
| 243 | 20250204 | 144500 | 1651743025 | 3770 | 3770 | 3775 | 3765 | 1849 |
| 244 | 20250204 | 144400 | 1644771845 | 3770 | 3760 | 3770 | 3760 | 3144 |
| 245 | 20250204 | 144300 | 1632927185 | 3760 | 3750 | 3765 | 3750 | 9606 |
| 246 | 20250204 | 144200 | 1596824535 | 3750 | 3750 | 3750 | 3750 | 429 |
| 247 | 20250204 | 144100 | 1595215785 | 3750 | 3750 | 3750 | 3745 | 693 |
| 248 | 20250204 | 144000 | 1592617410 | 3750 | 3745 | 3750 | 3745 | 2332 |
| 249 | 20250204 | 143900 | 1583872540 | 3745 | 3750 | 3750 | 3745 | 1537 |
| 250 | 20250204 | 143800 | 1578109540 | 3750 | 3750 | 3750 | 3750 | 910 |
| 251 | 20250204 | 143700 | 1574697040 | 3750 | 3755 | 3755 | 3750 | 2417 |
| 252 | 20250204 | 143600 | 1565625705 | 3755 | 3755 | 3755 | 3755 | 1100 |
| 253 | 20250204 | 143500 | 1561495205 | 3755 | 3750 | 3755 | 3750 | 2391 |
| 254 | 20250204 | 143400 | 1552528915 | 3750 | 3755 | 3760 | 3750 | 1588 |
| 255 | 20250204 | 143300 | 1546569105 | 3755 | 3755 | 3760 | 3750 | 2675 |
| 256 | 20250204 | 143200 | 1536525140 | 3755 | 3760 | 3760 | 3755 | 4521 |
| 257 | 20250204 | 143100 | 1519528565 | 3760 | 3760 | 3765 | 3760 | 4432 |
| 258 | 20250204 | 143000 | 1502845865 | 3760 | 3760 | 3765 | 3755 | 624 |
| 259 | 20250204 | 142900 | 1500500210 | 3755 | 3760 | 3760 | 3755 | 1780 |
| 260 | 20250204 | 142800 | 1493815805 | 3755 | 3760 | 3760 | 3755 | 5079 |
| 261 | 20250204 | 142700 | 1474722505 | 3760 | 3770 | 3770 | 3755 | 5402 |
| 262 | 20250204 | 142600 | 1454407105 | 3770 | 3785 | 3785 | 3770 | 7063 |
| 263 | 20250204 | 142500 | 1427728950 | 3785 | 3765 | 3785 | 3760 | 14991 |
| 264 | 20250204 | 142400 | 1371183105 | 3765 | 3765 | 3770 | 3760 | 5669 |
| 265 | 20250204 | 142300 | 1349840840 | 3750 | 3745 | 3765 | 3745 | 11779 |
| 266 | 20250204 | 142200 | 1305640780 | 3745 | 3745 | 3745 | 3735 | 6595 |
| 267 | 20250204 | 142100 | 1280945335 | 3750 | 3750 | 3750 | 3745 | 954 |
| 268 | 20250204 | 142000 | 1277367910 | 3750 | 3750 | 3750 | 3750 | 1421 |
| 269 | 20250204 | 141900 | 1272039160 | 3750 | 3755 | 3760 | 3750 | 14911 |
| 270 | 20250204 | 141800 | 1216049720 | 3760 | 3760 | 3760 | 3750 | 9379 |
| 271 | 20250204 | 141700 | 1180797125 | 3760 | 3750 | 3760 | 3750 | 8617 |
| 272 | 20250204 | 141600 | 1148414465 | 3750 | 3750 | 3750 | 3740 | 1930 |
| 273 | 20250204 | 141500 | 1141185870 | 3755 | 3740 | 3760 | 3740 | 8073 |
| 274 | 20250204 | 141400 | 1110890145 | 3740 | 3740 | 3745 | 3740 | 1522 |
| 275 | 20250204 | 141300 | 1105196510 | 3740 | 3740 | 3740 | 3735 | 1700 |
| 276 | 20250204 | 141200 | 1098839140 | 3740 | 3745 | 3755 | 3740 | 4957 |
| 277 | 20250204 | 141100 | 1080272060 | 3755 | 3755 | 3765 | 3740 | 12945 |
| 278 | 20250204 | 141000 | 1031634805 | 3735 | 3725 | 3755 | 3725 | 10471 |
| 279 | 20250204 | 140900 | 992493755 | 3730 | 3730 | 3730 | 3725 | 2101 |
| 280 | 20250204 | 140800 | 984658075 | 3730 | 3725 | 3730 | 3725 | 126 |
| 281 | 20250204 | 140700 | 984188220 | 3730 | 3730 | 3730 | 3730 | 2 |
| 282 | 20250204 | 140600 | 984180760 | 3730 | 3730 | 3730 | 3730 | 5 |
| 283 | 20250204 | 140500 | 984162110 | 3730 | 3730 | 3730 | 3730 | 2324 |
| 284 | 20250204 | 140400 | 975493590 | 3730 | 3725 | 3730 | 3725 | 3252 |
| 285 | 20250204 | 140300 | 963366670 | 3725 | 3720 | 3725 | 3720 | 967 |
| 286 | 20250204 | 140200 | 959769215 | 3720 | 3720 | 3720 | 3720 | 325 |
| 287 | 20250204 | 140100 | 958560215 | 3720 | 3720 | 3720 | 3720 | 139 |
| 288 | 20250204 | 140000 | 958043135 | 3720 | 3720 | 3720 | 3720 | 100 |
| 289 | 20250204 | 135900 | 957671135 | 3720 | 3720 | 3720 | 3720 | 4551 |
| 290 | 20250204 | 135800 | 940741415 | 3720 | 3720 | 3720 | 3720 | 0 |
| 291 | 20250204 | 135700 | 940741415 | 3720 | 3720 | 3720 | 3720 | 500 |
| 292 | 20250204 | 135600 | 938881415 | 3725 | 3725 | 3725 | 3725 | 2 |
| 293 | 20250204 | 135500 | 938873965 | 3720 | 3720 | 3720 | 3720 | 300 |
| 294 | 20250204 | 135400 | 937757965 | 3720 | 3720 | 3725 | 3720 | 968 |
| 295 | 20250204 | 135300 | 934154505 | 3725 | 3725 | 3725 | 3725 | 100 |
| 296 | 20250204 | 135200 | 933782005 | 3720 | 3720 | 3725 | 3720 | 3827 |
| 297 | 20250204 | 135100 | 919543420 | 3715 | 3710 | 3715 | 3710 | 103 |
| 298 | 20250204 | 135000 | 919161285 | 3710 | 3715 | 3715 | 3710 | 246 |
| 299 | 20250204 | 134900 | 918247445 | 3715 | 3715 | 3715 | 3715 | 61 |
| 300 | 20250204 | 134800 | 918020830 | 3715 | 3715 | 3715 | 3715 | 0 |
| 301 | 20250204 | 134700 | 918020830 | 3715 | 3715 | 3715 | 3715 | 50 |
| 302 | 20250204 | 134600 | 917835080 | 3715 | 3715 | 3715 | 3715 | 4790 |
| 303 | 20250204 | 134500 | 900040230 | 3715 | 3710 | 3715 | 3710 | 901 |
| 304 | 20250204 | 134400 | 896697420 | 3710 | 3710 | 3710 | 3710 | 314 |
| 305 | 20250204 | 134300 | 895532480 | 3715 | 3715 | 3715 | 3715 | 0 |
| 306 | 20250204 | 134200 | 895532480 | 3715 | 3710 | 3715 | 3710 | 123 |
| 307 | 20250204 | 134100 | 895076035 | 3710 | 3710 | 3710 | 3710 | 200 |
| 308 | 20250204 | 134000 | 894334035 | 3710 | 3710 | 3710 | 3710 | 216 |
| 309 | 20250204 | 133900 | 893532675 | 3715 | 3715 | 3715 | 3715 | 530 |
| 310 | 20250204 | 133800 | 891563725 | 3715 | 3715 | 3715 | 3715 | 1 |
| 311 | 20250204 | 133700 | 891560010 | 3705 | 3710 | 3710 | 3705 | 614 |
| 312 | 20250204 | 133600 | 889283640 | 3710 | 3700 | 3710 | 3700 | 322 |
| 313 | 20250204 | 133500 | 888091690 | 3700 | 3700 | 3700 | 3700 | 0 |
| 314 | 20250204 | 133400 | 888091690 | 3700 | 3700 | 3700 | 3700 | 565 |
| 315 | 20250204 | 133300 | 886001190 | 3700 | 3700 | 3700 | 3700 | 0 |
| 316 | 20250204 | 133200 | 886001190 | 3700 | 3700 | 3700 | 3700 | 30 |
| 317 | 20250204 | 133100 | 885890190 | 3710 | 3710 | 3710 | 3700 | 269 |
| 318 | 20250204 | 133000 | 884893700 | 3710 | 3710 | 3710 | 3710 | 92 |
| 319 | 20250204 | 132900 | 884552380 | 3710 | 3710 | 3710 | 3710 | 126 |
| 320 | 20250204 | 132800 | 884084920 | 3710 | 3710 | 3710 | 3710 | 0 |
| 321 | 20250204 | 132700 | 884084920 | 3710 | 3710 | 3710 | 3710 | 0 |
| 322 | 20250204 | 132600 | 884084920 | 3710 | 3710 | 3710 | 3710 | 10 |
| 323 | 20250204 | 132500 | 884047820 | 3710 | 3710 | 3710 | 3700 | 4264 |
| 324 | 20250204 | 132400 | 868255135 | 3710 | 3710 | 3710 | 3705 | 2484 |
| 325 | 20250204 | 132300 | 859045470 | 3710 | 3710 | 3710 | 3710 | 115 |
| 326 | 20250204 | 132200 | 858618820 | 3710 | 3710 | 3710 | 3710 | 448 |
| 327 | 20250204 | 132100 | 856956740 | 3715 | 3715 | 3715 | 3715 | 49 |
| 328 | 20250204 | 132000 | 856774705 | 3715 | 3715 | 3715 | 3715 | 101 |
| 329 | 20250204 | 131900 | 856399490 | 3715 | 3715 | 3715 | 3715 | 3 |
| 330 | 20250204 | 131800 | 856388345 | 3715 | 3715 | 3715 | 3715 | 22 |
| 331 | 20250204 | 131700 | 856306615 | 3715 | 3715 | 3715 | 3715 | 485 |
| 332 | 20250204 | 131600 | 854504840 | 3715 | 3715 | 3715 | 3715 | 39 |
| 333 | 20250204 | 131500 | 854359955 | 3715 | 3715 | 3715 | 3715 | 0 |
| 334 | 20250204 | 131400 | 854359955 | 3715 | 3715 | 3715 | 3715 | 242 |
| 335 | 20250204 | 131300 | 853460925 | 3725 | 3725 | 3725 | 3725 | 1 |
| 336 | 20250204 | 131200 | 853457200 | 3725 | 3725 | 3725 | 3725 | 0 |
| 337 | 20250204 | 131100 | 853457200 | 3725 | 3725 | 3725 | 3725 | 10 |
| 338 | 20250204 | 131000 | 853419950 | 3725 | 3725 | 3725 | 3725 | 0 |
| 339 | 20250204 | 130900 | 853419950 | 3725 | 3725 | 3725 | 3725 | 0 |
| 340 | 20250204 | 130800 | 853419950 | 3725 | 3725 | 3725 | 3725 | 0 |
| 341 | 20250204 | 130700 | 853419950 | 3725 | 3725 | 3725 | 3725 | 0 |
| 342 | 20250204 | 130600 | 853419950 | 3725 | 3725 | 3725 | 3725 | 30 |
| 343 | 20250204 | 130500 | 853308200 | 3715 | 3725 | 3725 | 3715 | 117 |
| 344 | 20250204 | 130400 | 852873535 | 3720 | 3720 | 3720 | 3720 | 0 |
| 345 | 20250204 | 130300 | 852873535 | 3720 | 3725 | 3725 | 3720 | 2 |
| 346 | 20250204 | 130200 | 852866090 | 3725 | 3725 | 3725 | 3725 | 8 |
| 347 | 20250204 | 130100 | 852836290 | 3725 | 3710 | 3725 | 3710 | 1298 |
| 348 | 20250204 | 130000 | 848019480 | 3710 | 3710 | 3710 | 3710 | 500 |
| 349 | 20250204 | 125900 | 846164480 | 3710 | 3710 | 3710 | 3710 | 480 |
| 350 | 20250204 | 125800 | 844383680 | 3710 | 3725 | 3725 | 3710 | 2170 |
| 351 | 20250204 | 125700 | 836310550 | 3730 | 3730 | 3730 | 3730 | 1334 |
| 352 | 20250204 | 125600 | 831334730 | 3730 | 3730 | 3730 | 3730 | 474 |
| 353 | 20250204 | 125500 | 829566710 | 3730 | 3730 | 3730 | 3730 | 539 |
| 354 | 20250204 | 125400 | 827556240 | 3730 | 3725 | 3730 | 3725 | 2109 |
| 355 | 20250204 | 125300 | 819691770 | 3725 | 3725 | 3725 | 3725 | 50 |
| 356 | 20250204 | 125200 | 819505520 | 3725 | 3725 | 3725 | 3725 | 278 |
| 357 | 20250204 | 125100 | 818469970 | 3725 | 3725 | 3725 | 3725 | 50 |
| 358 | 20250204 | 125000 | 818283720 | 3720 | 3720 | 3720 | 3720 | 20 |
| 359 | 20250204 | 124900 | 818209320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 360 | 20250204 | 124800 | 818209320 | 3730 | 3720 | 3730 | 3720 | 832 |
| 361 | 20250204 | 124700 | 815111420 | 3720 | 3720 | 3720 | 3720 | 10 |
| 362 | 20250204 | 124600 | 815074220 | 3720 | 3720 | 3720 | 3720 | 13 |
| 363 | 20250204 | 124500 | 815025860 | 3725 | 3725 | 3725 | 3725 | 0 |
| 364 | 20250204 | 124400 | 815025860 | 3725 | 3725 | 3725 | 3715 | 1005 |
| 365 | 20250204 | 124300 | 811288800 | 3725 | 3730 | 3730 | 3725 | 230 |
| 366 | 20250204 | 124200 | 810431050 | 3730 | 3730 | 3735 | 3730 | 421 |
| 367 | 20250204 | 124100 | 808860665 | 3730 | 3730 | 3730 | 3730 | 90 |
| 368 | 20250204 | 124000 | 808524965 | 3730 | 3730 | 3730 | 3725 | 83 |
| 369 | 20250204 | 123900 | 808215525 | 3725 | 3730 | 3730 | 3725 | 2003 |
| 370 | 20250204 | 123800 | 800749335 | 3730 | 3730 | 3730 | 3730 | 110 |
| 371 | 20250204 | 123700 | 800339035 | 3730 | 3730 | 3730 | 3730 | 2 |
| 372 | 20250204 | 123600 | 800331575 | 3730 | 3730 | 3730 | 3730 | 1 |
| 373 | 20250204 | 123500 | 800327845 | 3730 | 3730 | 3730 | 3725 | 111 |
| 374 | 20250204 | 123400 | 799913820 | 3730 | 3730 | 3730 | 3730 | 0 |
| 375 | 20250204 | 123300 | 799913820 | 3730 | 3735 | 3735 | 3730 | 52 |
| 376 | 20250204 | 123200 | 799719855 | 3725 | 3735 | 3735 | 3725 | 137 |
| 377 | 20250204 | 123100 | 799209065 | 3735 | 3730 | 3735 | 3730 | 303 |
| 378 | 20250204 | 123000 | 798077365 | 3730 | 3725 | 3730 | 3725 | 2770 |
| 379 | 20250204 | 122900 | 787746765 | 3725 | 3725 | 3725 | 3725 | 197 |
| 380 | 20250204 | 122800 | 787012940 | 3725 | 3725 | 3725 | 3725 | 206 |
| 381 | 20250204 | 122700 | 786245590 | 3730 | 3725 | 3730 | 3725 | 1302 |
| 382 | 20250204 | 122600 | 781395635 | 3725 | 3725 | 3730 | 3725 | 486 |
| 383 | 20250204 | 122500 | 779585265 | 3720 | 3720 | 3720 | 3720 | 379 |
| 384 | 20250204 | 122400 | 778175385 | 3720 | 3720 | 3720 | 3720 | 339 |
| 385 | 20250204 | 122300 | 776914305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 386 | 20250204 | 122200 | 776914305 | 3730 | 3720 | 3730 | 3720 | 476 |
| 387 | 20250204 | 122100 | 775143270 | 3730 | 3725 | 3730 | 3725 | 10 |
| 388 | 20250204 | 122000 | 775106015 | 3725 | 3725 | 3725 | 3720 | 1470 |
| 389 | 20250204 | 121900 | 769637355 | 3720 | 3720 | 3720 | 3720 | 2 |
| 390 | 20250204 | 121800 | 769629915 | 3720 | 3730 | 3730 | 3720 | 536 |
| 391 | 20250204 | 121700 | 767633685 | 3725 | 3725 | 3725 | 3725 | 0 |
| 392 | 20250204 | 121600 | 767633685 | 3725 | 3725 | 3725 | 3725 | 935 |
| 393 | 20250204 | 121500 | 764150810 | 3720 | 3720 | 3720 | 3720 | 88 |
| 394 | 20250204 | 121400 | 763823450 | 3720 | 3720 | 3720 | 3720 | 688 |
| 395 | 20250204 | 121300 | 761264090 | 3720 | 3720 | 3720 | 3720 | 620 |
| 396 | 20250204 | 121200 | 758957690 | 3720 | 3720 | 3725 | 3720 | 286 |
| 397 | 20250204 | 121100 | 757893665 | 3720 | 3715 | 3720 | 3715 | 121 |
| 398 | 20250204 | 121000 | 757443550 | 3720 | 3720 | 3720 | 3720 | 0 |
| 399 | 20250204 | 120900 | 757443550 | 3720 | 3720 | 3720 | 3720 | 900 |
| 400 | 20250204 | 120800 | 754095550 | 3720 | 3720 | 3720 | 3720 | 209 |
| 401 | 20250204 | 120700 | 753318070 | 3720 | 3720 | 3720 | 3720 | 10 |
| 402 | 20250204 | 120600 | 753280870 | 3720 | 3720 | 3720 | 3720 | 1 |
| 403 | 20250204 | 120500 | 753277150 | 3715 | 3710 | 3715 | 3710 | 1070 |
| 404 | 20250204 | 120400 | 749302450 | 3710 | 3710 | 3710 | 3710 | 100 |
| 405 | 20250204 | 120300 | 748931450 | 3715 | 3715 | 3715 | 3715 | 200 |
| 406 | 20250204 | 120200 | 748188450 | 3715 | 3715 | 3715 | 3715 | 263 |
| 407 | 20250204 | 120100 | 747211405 | 3710 | 3710 | 3710 | 3710 | 140 |
| 408 | 20250204 | 120000 | 746692005 | 3715 | 3715 | 3715 | 3715 | 3 |
| 409 | 20250204 | 115900 | 746680860 | 3715 | 3715 | 3715 | 3715 | 1 |
| 410 | 20250204 | 115800 | 746677145 | 3710 | 3710 | 3710 | 3710 | 58 |
| 411 | 20250204 | 115700 | 746461965 | 3710 | 3710 | 3710 | 3710 | 10 |
| 412 | 20250204 | 115600 | 746424865 | 3710 | 3705 | 3715 | 3705 | 60 |
| 413 | 20250204 | 115500 | 746202305 | 3710 | 3715 | 3715 | 3710 | 819 |
| 414 | 20250204 | 115400 | 743162555 | 3710 | 3710 | 3710 | 3710 | 11 |
| 415 | 20250204 | 115300 | 743121745 | 3710 | 3710 | 3710 | 3710 | 1 |
| 416 | 20250204 | 115200 | 743118035 | 3710 | 3710 | 3710 | 3710 | 53 |
| 417 | 20250204 | 115100 | 742921405 | 3710 | 3710 | 3710 | 3710 | 442 |
| 418 | 20250204 | 115000 | 741281585 | 3705 | 3705 | 3705 | 3705 | 100 |
| 419 | 20250204 | 114900 | 740911085 | 3705 | 3710 | 3710 | 3705 | 1693 |
| 420 | 20250204 | 114800 | 734630575 | 3710 | 3710 | 3710 | 3710 | 0 |
| 421 | 20250204 | 114700 | 734630575 | 3710 | 3710 | 3710 | 3710 | 214 |
| 422 | 20250204 | 114600 | 733836635 | 3710 | 3710 | 3710 | 3710 | 55 |
| 423 | 20250204 | 114500 | 733632585 | 3710 | 3710 | 3710 | 3710 | 101 |
| 424 | 20250204 | 114400 | 733257875 | 3710 | 3710 | 3710 | 3710 | 800 |
| 425 | 20250204 | 114300 | 730289875 | 3710 | 3710 | 3710 | 3710 | 0 |
| 426 | 20250204 | 114200 | 730289875 | 3710 | 3715 | 3715 | 3710 | 220 |
| 427 | 20250204 | 114100 | 729473575 | 3715 | 3710 | 3715 | 3710 | 50 |
| 428 | 20250204 | 114000 | 729288070 | 3710 | 3710 | 3710 | 3710 | 13 |
| 429 | 20250204 | 113900 | 729239840 | 3715 | 3715 | 3715 | 3715 | 0 |
| 430 | 20250204 | 113800 | 729239840 | 3715 | 3715 | 3715 | 3715 | 0 |
| 431 | 20250204 | 113700 | 729239840 | 3715 | 3715 | 3715 | 3715 | 12 |
| 432 | 20250204 | 113600 | 729195260 | 3715 | 3715 | 3715 | 3715 | 80 |
| 433 | 20250204 | 113500 | 728898060 | 3715 | 3715 | 3715 | 3715 | 1 |
| 434 | 20250204 | 113400 | 728894345 | 3715 | 3715 | 3715 | 3715 | 1857 |
| 435 | 20250204 | 113300 | 721995590 | 3715 | 3715 | 3715 | 3715 | 0 |
| 436 | 20250204 | 113200 | 721995590 | 3715 | 3715 | 3715 | 3715 | 270 |
| 437 | 20250204 | 113100 | 720992540 | 3715 | 3710 | 3715 | 3710 | 510 |
| 438 | 20250204 | 113000 | 719097940 | 3710 | 3710 | 3710 | 3710 | 1688 |
| 439 | 20250204 | 112900 | 712835460 | 3710 | 3710 | 3710 | 3710 | 1000 |
| 440 | 20250204 | 112800 | 709125460 | 3715 | 3715 | 3715 | 3715 | 0 |
| 441 | 20250204 | 112700 | 709125460 | 3715 | 3715 | 3715 | 3715 | 1878 |
| 442 | 20250204 | 112600 | 702148690 | 3715 | 3715 | 3715 | 3715 | 0 |
| 443 | 20250204 | 112500 | 702148690 | 3715 | 3715 | 3715 | 3715 | 135 |
| 444 | 20250204 | 112400 | 701647165 | 3715 | 3715 | 3715 | 3715 | 385 |
| 445 | 20250204 | 112300 | 700216890 | 3710 | 3710 | 3710 | 3710 | 0 |
| 446 | 20250204 | 112200 | 700216890 | 3710 | 3715 | 3715 | 3710 | 519 |
| 447 | 20250204 | 112100 | 698289305 | 3715 | 3715 | 3715 | 3715 | 157 |
| 448 | 20250204 | 112000 | 697706050 | 3715 | 3710 | 3715 | 3710 | 2035 |
| 449 | 20250204 | 111900 | 690155400 | 3705 | 3705 | 3705 | 3705 | 83 |
| 450 | 20250204 | 111800 | 689847885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 451 | 20250204 | 111700 | 689847885 | 3705 | 3705 | 3705 | 3705 | 30 |
| 452 | 20250204 | 111600 | 689736735 | 3710 | 3710 | 3710 | 3710 | 1805 |
| 453 | 20250204 | 111500 | 683040185 | 3710 | 3710 | 3710 | 3710 | 1445 |
| 454 | 20250204 | 111400 | 677679235 | 3710 | 3700 | 3710 | 3700 | 280 |
| 455 | 20250204 | 111300 | 676640935 | 3700 | 3700 | 3700 | 3700 | 100 |
| 456 | 20250204 | 111200 | 676270935 | 3700 | 3700 | 3700 | 3700 | 15 |
| 457 | 20250204 | 111100 | 676215435 | 3700 | 3700 | 3700 | 3700 | 932 |
| 458 | 20250204 | 111000 | 672767035 | 3700 | 3700 | 3700 | 3700 | 0 |
| 459 | 20250204 | 110900 | 672767035 | 3700 | 3715 | 3715 | 3700 | 301 |
| 460 | 20250204 | 110800 | 671653320 | 3710 | 3710 | 3710 | 3710 | 130 |
| 461 | 20250204 | 110700 | 671171020 | 3710 | 3710 | 3710 | 3710 | 1501 |
| 462 | 20250204 | 110600 | 665602310 | 3700 | 3700 | 3700 | 3700 | 1100 |
| 463 | 20250204 | 110500 | 661532310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 464 | 20250204 | 110400 | 661532310 | 3700 | 3700 | 3700 | 3700 | 100 |
| 465 | 20250204 | 110300 | 661162310 | 3700 | 3710 | 3710 | 3700 | 1927 |
| 466 | 20250204 | 110200 | 654013260 | 3700 | 3700 | 3700 | 3700 | 1413 |
| 467 | 20250204 | 110100 | 648785160 | 3700 | 3700 | 3700 | 3700 | 352 |
| 468 | 20250204 | 110000 | 647482760 | 3700 | 3700 | 3700 | 3700 | 0 |
| 469 | 20250204 | 105900 | 647482760 | 3700 | 3700 | 3700 | 3700 | 0 |
| 470 | 20250204 | 105800 | 647482760 | 3700 | 3705 | 3705 | 3700 | 971 |
| 471 | 20250204 | 105700 | 643889710 | 3705 | 3705 | 3705 | 3700 | 3039 |
| 472 | 20250204 | 105600 | 632632305 | 3710 | 3705 | 3710 | 3705 | 1032 |
| 473 | 20250204 | 105500 | 628808630 | 3710 | 3710 | 3710 | 3710 | 51 |
| 474 | 20250204 | 105400 | 628619420 | 3710 | 3710 | 3710 | 3710 | 7 |
| 475 | 20250204 | 105300 | 628593450 | 3710 | 3710 | 3710 | 3710 | 250 |
| 476 | 20250204 | 105200 | 627665950 | 3710 | 3710 | 3710 | 3710 | 187 |
| 477 | 20250204 | 105100 | 626972180 | 3705 | 3705 | 3705 | 3705 | 1818 |
| 478 | 20250204 | 105000 | 620236490 | 3705 | 3710 | 3710 | 3705 | 340 |
| 479 | 20250204 | 104900 | 618975290 | 3710 | 3710 | 3710 | 3710 | 132 |
| 480 | 20250204 | 104800 | 618485570 | 3710 | 3710 | 3710 | 3710 | 20 |
| 481 | 20250204 | 104700 | 618411370 | 3710 | 3710 | 3710 | 3705 | 1649 |
| 482 | 20250204 | 104600 | 612293630 | 3710 | 3710 | 3710 | 3710 | 3113 |
| 483 | 20250204 | 104500 | 600744400 | 3710 | 3700 | 3710 | 3700 | 1814 |
| 484 | 20250204 | 104400 | 594014610 | 3700 | 3700 | 3705 | 3695 | 2791 |
| 485 | 20250204 | 104300 | 583674545 | 3700 | 3700 | 3700 | 3700 | 372 |
| 486 | 20250204 | 104200 | 582298145 | 3700 | 3700 | 3700 | 3700 | 5 |
| 487 | 20250204 | 104100 | 582279645 | 3700 | 3705 | 3705 | 3690 | 227 |
| 488 | 20250204 | 104000 | 581440460 | 3705 | 3695 | 3705 | 3690 | 2843 |
| 489 | 20250204 | 103900 | 570924365 | 3695 | 3695 | 3695 | 3695 | 0 |
| 490 | 20250204 | 103800 | 570924365 | 3695 | 3695 | 3695 | 3695 | 75 |
| 491 | 20250204 | 103700 | 570647240 | 3700 | 3700 | 3700 | 3700 | 25 |
| 492 | 20250204 | 103600 | 570554740 | 3700 | 3695 | 3700 | 3695 | 388 |
| 493 | 20250204 | 103500 | 569119155 | 3700 | 3700 | 3700 | 3700 | 5 |
| 494 | 20250204 | 103400 | 569100655 | 3700 | 3695 | 3700 | 3695 | 410 |
| 495 | 20250204 | 103300 | 567585700 | 3685 | 3685 | 3685 | 3685 | 200 |
| 496 | 20250204 | 103200 | 566848700 | 3685 | 3685 | 3685 | 3685 | 60 |
| 497 | 20250204 | 103100 | 566627600 | 3680 | 3690 | 3690 | 3680 | 2500 |
| 498 | 20250204 | 103000 | 557414060 | 3690 | 3690 | 3690 | 3690 | 3185 |
| 499 | 20250204 | 102900 | 545661410 | 3690 | 3690 | 3690 | 3690 | 277 |
| 500 | 20250204 | 102800 | 544639280 | 3690 | 3690 | 3690 | 3690 | 161 |
| 501 | 20250204 | 102700 | 544045190 | 3690 | 3690 | 3690 | 3685 | 1943 |
| 502 | 20250204 | 102600 | 536881175 | 3690 | 3690 | 3690 | 3690 | 1429 |
| 503 | 20250204 | 102500 | 531608165 | 3690 | 3690 | 3690 | 3690 | 690 |
| 504 | 20250204 | 102400 | 529062065 | 3690 | 3695 | 3695 | 3690 | 6190 |
| 505 | 20250204 | 102300 | 506220625 | 3695 | 3695 | 3695 | 3695 | 61 |
| 506 | 20250204 | 102200 | 505995230 | 3690 | 3690 | 3690 | 3690 | 158 |
| 507 | 20250204 | 102100 | 505412210 | 3690 | 3690 | 3700 | 3690 | 121 |
| 508 | 20250204 | 102000 | 504965690 | 3695 | 3695 | 3695 | 3695 | 5 |
| 509 | 20250204 | 101900 | 504947215 | 3700 | 3705 | 3705 | 3700 | 1569 |
| 510 | 20250204 | 101800 | 499139415 | 3705 | 3705 | 3705 | 3705 | 0 |
| 511 | 20250204 | 101700 | 499139415 | 3705 | 3705 | 3705 | 3705 | 18 |
| 512 | 20250204 | 101600 | 499072725 | 3705 | 3705 | 3705 | 3705 | 85 |
| 513 | 20250204 | 101500 | 498757800 | 3705 | 3690 | 3705 | 3690 | 3001 |
| 514 | 20250204 | 101400 | 487684095 | 3700 | 3705 | 3705 | 3700 | 3 |
| 515 | 20250204 | 101300 | 487672990 | 3705 | 3705 | 3705 | 3705 | 51 |
| 516 | 20250204 | 101200 | 487484035 | 3705 | 3700 | 3705 | 3700 | 636 |
| 517 | 20250204 | 101100 | 485130785 | 3695 | 3695 | 3695 | 3695 | 20 |
| 518 | 20250204 | 101000 | 485056885 | 3695 | 3695 | 3695 | 3695 | 376 |
| 519 | 20250204 | 100900 | 483667565 | 3695 | 3700 | 3700 | 3695 | 33 |
| 520 | 20250204 | 100800 | 483545625 | 3700 | 3700 | 3700 | 3700 | 867 |
| 521 | 20250204 | 100700 | 480337725 | 3705 | 3690 | 3705 | 3685 | 1001 |
| 522 | 20250204 | 100600 | 476645930 | 3700 | 3695 | 3700 | 3695 | 1560 |
| 523 | 20250204 | 100500 | 470873935 | 3690 | 3700 | 3700 | 3690 | 111 |
| 524 | 20250204 | 100400 | 470464335 | 3700 | 3700 | 3700 | 3700 | 6 |
| 525 | 20250204 | 100300 | 470442135 | 3695 | 3695 | 3695 | 3695 | 0 |
| 526 | 20250204 | 100200 | 470442135 | 3695 | 3695 | 3695 | 3695 | 670 |
| 527 | 20250204 | 100100 | 467966485 | 3695 | 3700 | 3700 | 3695 | 2 |
| 528 | 20250204 | 100000 | 467959090 | 3680 | 3695 | 3695 | 3680 | 2993 |
| 529 | 20250204 | 095900 | 456933315 | 3700 | 3700 | 3700 | 3700 | 220 |
| 530 | 20250204 | 095800 | 456119315 | 3700 | 3700 | 3700 | 3700 | 0 |
| 531 | 20250204 | 095700 | 456119315 | 3700 | 3700 | 3700 | 3700 | 20 |
| 532 | 20250204 | 095600 | 456045315 | 3695 | 3695 | 3695 | 3695 | 8 |
| 533 | 20250204 | 095500 | 456015755 | 3695 | 3695 | 3695 | 3695 | 0 |
| 534 | 20250204 | 095400 | 456015755 | 3695 | 3700 | 3700 | 3695 | 4042 |
| 535 | 20250204 | 095300 | 441060430 | 3695 | 3695 | 3695 | 3695 | 103 |
| 536 | 20250204 | 095200 | 440679845 | 3695 | 3695 | 3695 | 3695 | 142 |
| 537 | 20250204 | 095100 | 440155155 | 3695 | 3700 | 3700 | 3690 | 704 |
| 538 | 20250204 | 095000 | 437551505 | 3690 | 3690 | 3690 | 3690 | 93 |
| 539 | 20250204 | 094900 | 437208335 | 3690 | 3685 | 3690 | 3685 | 119 |
| 540 | 20250204 | 094800 | 436769285 | 3685 | 3685 | 3685 | 3685 | 944 |
| 541 | 20250204 | 094700 | 433290645 | 3685 | 3680 | 3685 | 3680 | 81 |
| 542 | 20250204 | 094600 | 432992310 | 3680 | 3700 | 3700 | 3680 | 619 |
| 543 | 20250204 | 094500 | 430711075 | 3685 | 3700 | 3700 | 3685 | 4728 |
| 544 | 20250204 | 094400 | 413250760 | 3700 | 3695 | 3700 | 3695 | 330 |
| 545 | 20250204 | 094300 | 412030850 | 3695 | 3695 | 3695 | 3690 | 20 |
| 546 | 20250204 | 094200 | 411956955 | 3690 | 3695 | 3695 | 3690 | 1011 |
| 547 | 20250204 | 094100 | 408226310 | 3695 | 3695 | 3695 | 3695 | 67 |
| 548 | 20250204 | 094000 | 407978745 | 3695 | 3695 | 3695 | 3695 | 120 |
| 549 | 20250204 | 093900 | 407535345 | 3695 | 3695 | 3695 | 3695 | 8 |
| 550 | 20250204 | 093800 | 407505785 | 3695 | 3695 | 3695 | 3695 | 100 |
| 551 | 20250204 | 093700 | 407136285 | 3695 | 3695 | 3695 | 3695 | 934 |
| 552 | 20250204 | 093600 | 403685155 | 3690 | 3690 | 3690 | 3690 | 10 |
| 553 | 20250204 | 093500 | 403648255 | 3700 | 3700 | 3700 | 3700 | 20 |
| 554 | 20250204 | 093400 | 403574255 | 3700 | 3695 | 3700 | 3695 | 200 |
| 555 | 20250204 | 093300 | 402834455 | 3700 | 3695 | 3700 | 3685 | 3347 |
| 556 | 20250204 | 093200 | 390478575 | 3695 | 3690 | 3695 | 3685 | 101 |
| 557 | 20250204 | 093100 | 390106105 | 3690 | 3690 | 3690 | 3690 | 881 |
| 558 | 20250204 | 093000 | 386855215 | 3690 | 3695 | 3695 | 3690 | 312 |
| 559 | 20250204 | 092900 | 385703125 | 3695 | 3695 | 3695 | 3695 | 576 |
| 560 | 20250204 | 092800 | 383574805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 561 | 20250204 | 092700 | 383574805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 562 | 20250204 | 092600 | 383574805 | 3690 | 3690 | 3695 | 3690 | 1579 |
| 563 | 20250204 | 092500 | 377742850 | 3690 | 3695 | 3695 | 3690 | 553 |
| 564 | 20250204 | 092400 | 375702230 | 3690 | 3690 | 3690 | 3690 | 1305 |
| 565 | 20250204 | 092300 | 370886780 | 3690 | 3685 | 3695 | 3685 | 293 |
| 566 | 20250204 | 092200 | 369806250 | 3685 | 3675 | 3685 | 3675 | 739 |
| 567 | 20250204 | 092100 | 367088165 | 3675 | 3680 | 3680 | 3675 | 453 |
| 568 | 20250204 | 092000 | 365421655 | 3680 | 3680 | 3685 | 3680 | 1088 |
| 569 | 20250204 | 091900 | 361417810 | 3680 | 3680 | 3685 | 3680 | 3274 |
| 570 | 20250204 | 091800 | 349367895 | 3680 | 3685 | 3685 | 3680 | 501 |
| 571 | 20250204 | 091700 | 347522715 | 3685 | 3685 | 3690 | 3685 | 385 |
| 572 | 20250204 | 091600 | 346103570 | 3690 | 3670 | 3690 | 3665 | 729 |
| 573 | 20250204 | 091500 | 343423640 | 3670 | 3670 | 3670 | 3670 | 816 |
| 574 | 20250204 | 091400 | 340428920 | 3675 | 3665 | 3675 | 3665 | 2610 |
| 575 | 20250204 | 091300 | 330841105 | 3675 | 3665 | 3675 | 3660 | 2173 |
| 576 | 20250204 | 091200 | 322863175 | 3675 | 3655 | 3675 | 3650 | 2027 |
| 577 | 20250204 | 091100 | 315457240 | 3650 | 3660 | 3660 | 3650 | 3691 |
| 578 | 20250204 | 091000 | 301972515 | 3660 | 3665 | 3665 | 3660 | 5211 |
| 579 | 20250204 | 090900 | 282893970 | 3665 | 3685 | 3685 | 3665 | 2991 |
| 580 | 20250204 | 090800 | 271929785 | 3685 | 3665 | 3685 | 3665 | 3103 |
| 581 | 20250204 | 090700 | 260542860 | 3670 | 3685 | 3690 | 3670 | 5358 |
| 582 | 20250204 | 090600 | 240817875 | 3690 | 3690 | 3690 | 3670 | 4752 |
| 583 | 20250204 | 090500 | 223367325 | 3685 | 3680 | 3690 | 3680 | 1500 |
| 584 | 20250204 | 090400 | 217843185 | 3680 | 3675 | 3685 | 3675 | 2507 |
| 585 | 20250204 | 090300 | 208614835 | 3680 | 3685 | 3695 | 3675 | 5076 |
| 586 | 20250204 | 090200 | 189931585 | 3685 | 3680 | 3685 | 3680 | 2030 |
| 587 | 20250204 | 090100 | 182454120 | 3670 | 3675 | 3680 | 3670 | 4628 |
| 588 | 20250204 | 090000 | 165457070 | 3675 | 3705 | 3710 | 3660 | 39424 |