34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 191700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 12159 |
| 3 | 20250207 | 191600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20250207 | 191500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20250207 | 191400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20250207 | 191300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20250207 | 191200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20250207 | 191100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20250207 | 191000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20250207 | 190900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20250207 | 190800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20250207 | 190700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20250207 | 190600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20250207 | 190500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20250207 | 190400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20250207 | 190300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20250207 | 190200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20250207 | 190100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20250207 | 190000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20250207 | 185900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20250207 | 185800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20250207 | 185700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20250207 | 185600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20250207 | 185500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20250207 | 185400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20250207 | 185300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20250207 | 185200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20250207 | 185100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20250207 | 185000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20250207 | 184900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20250207 | 184800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20250207 | 184700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 12159 |
| 33 | 20250207 | 184600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20250207 | 184500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20250207 | 184400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20250207 | 184300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20250207 | 184200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20250207 | 184100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20250207 | 184000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20250207 | 183900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20250207 | 183800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20250207 | 183700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20250207 | 183600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20250207 | 183500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20250207 | 183400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20250207 | 183300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20250207 | 183200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20250207 | 183100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20250207 | 183000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20250207 | 182900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20250207 | 182800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20250207 | 182700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20250207 | 182600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20250207 | 182500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20250207 | 182400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20250207 | 182300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20250207 | 182200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20250207 | 182100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20250207 | 182000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20250207 | 181900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20250207 | 181800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20250207 | 181700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 12159 |
| 63 | 20250207 | 181600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20250207 | 181500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20250207 | 181400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20250207 | 181300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20250207 | 181200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20250207 | 181100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20250207 | 181000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20250207 | 180900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20250207 | 180800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20250207 | 180700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20250207 | 180600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20250207 | 180500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20250207 | 180400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20250207 | 180300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20250207 | 180200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20250207 | 180100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20250207 | 180000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20250207 | 175900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20250207 | 175800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20250207 | 175700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20250207 | 175600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20250207 | 175500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20250207 | 175400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20250207 | 175300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20250207 | 175200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20250207 | 175100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20250207 | 175000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20250207 | 174900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20250207 | 174800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20250207 | 174700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 12159 |
| 93 | 20250207 | 174600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20250207 | 174500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20250207 | 174400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20250207 | 174300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20250207 | 174200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20250207 | 174100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20250207 | 174000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20250207 | 173900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20250207 | 173800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20250207 | 173700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20250207 | 173600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20250207 | 173500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20250207 | 173400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20250207 | 173300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20250207 | 173200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20250207 | 173100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20250207 | 173000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20250207 | 172900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20250207 | 172800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20250207 | 172700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20250207 | 172600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20250207 | 172500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20250207 | 172400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20250207 | 172300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20250207 | 172200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20250207 | 172100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20250207 | 172000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20250207 | 171900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20250207 | 171800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20250207 | 171700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 12159 |
| 123 | 20250207 | 171600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20250207 | 171500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20250207 | 171400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20250207 | 171300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20250207 | 171200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20250207 | 171100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20250207 | 171000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20250207 | 170900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20250207 | 170800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20250207 | 170700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20250207 | 170600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20250207 | 170500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20250207 | 170400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20250207 | 170300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20250207 | 170200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20250207 | 170100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20250207 | 170000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20250207 | 165900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20250207 | 165800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20250207 | 165700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20250207 | 165600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20250207 | 165500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20250207 | 165400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20250207 | 165300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20250207 | 165200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20250207 | 165100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20250207 | 165000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20250207 | 164900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20250207 | 164800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20250207 | 164700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 12159 |
| 153 | 20250207 | 164600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20250207 | 164500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20250207 | 164400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20250207 | 164300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20250207 | 164200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20250207 | 164100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20250207 | 164000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20250207 | 163900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20250207 | 163800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20250207 | 163700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20250207 | 163600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20250207 | 163500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20250207 | 163400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20250207 | 163300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20250207 | 163200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20250207 | 163100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20250207 | 163000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20250207 | 162900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20250207 | 162800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20250207 | 162700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20250207 | 162600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20250207 | 162500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20250207 | 162400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20250207 | 162300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20250207 | 162200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20250207 | 162100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20250207 | 162000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20250207 | 161900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20250207 | 161800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20250207 | 161700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 12159 |
| 183 | 20250207 | 161600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20250207 | 161500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20250207 | 161400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20250207 | 161300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20250207 | 161200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20250207 | 161100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20250207 | 161000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20250207 | 160900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20250207 | 160800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20250207 | 160700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20250207 | 160600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20250207 | 160500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20250207 | 160400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20250207 | 160300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20250207 | 160200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20250207 | 160100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20250207 | 160000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20250207 | 155900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20250207 | 155800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20250207 | 155700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20250207 | 155600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20250207 | 155500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20250207 | 155400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20250207 | 155300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20250207 | 155200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20250207 | 155100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20250207 | 155000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20250207 | 154900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20250207 | 154800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20250207 | 154700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 12159 |
| 213 | 20250207 | 154600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20250207 | 154500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20250207 | 154400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20250207 | 154300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20250207 | 154200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20250207 | 154100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20250207 | 154000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20250207 | 153900 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20250207 | 153800 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20250207 | 153700 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20250207 | 153600 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20250207 | 153500 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20250207 | 153400 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20250207 | 153300 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20250207 | 153200 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20250207 | 153100 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20250207 | 153000 | 25684428150 | 43800 | 43800 | 43800 | 43800 | 12159 |
| 230 | 20250207 | 152900 | 25151863950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20250207 | 152800 | 25151863950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20250207 | 152700 | 25151863950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20250207 | 152600 | 25151863950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20250207 | 152500 | 25151863950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20250207 | 152400 | 25151863950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20250207 | 152300 | 25151863950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20250207 | 152200 | 25151863950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20250207 | 152100 | 25151863950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20250207 | 152000 | 25151863950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20250207 | 151900 | 25151863950 | 43850 | 43800 | 43900 | 43800 | 2643 |
| 241 | 20250207 | 151800 | 25035956700 | 43850 | 43800 | 43900 | 43800 | 2560 |
| 242 | 20250207 | 151700 | 24923700900 | 43800 | 43850 | 43850 | 43800 | 1698 |
| 243 | 20250207 | 151600 | 24849278550 | 43850 | 43900 | 43900 | 43800 | 1688 |
| 244 | 20250207 | 151500 | 24775258400 | 43850 | 43900 | 43900 | 43850 | 554 |
| 245 | 20250207 | 151400 | 24750964400 | 43900 | 43900 | 43900 | 43850 | 629 |
| 246 | 20250207 | 151300 | 24723374250 | 43850 | 43850 | 43900 | 43850 | 969 |
| 247 | 20250207 | 151200 | 24680880950 | 43850 | 43850 | 43900 | 43800 | 1319 |
| 248 | 20250207 | 151100 | 24623049600 | 43850 | 43850 | 43850 | 43800 | 238 |
| 249 | 20250207 | 151000 | 24612614800 | 43850 | 43850 | 43850 | 43800 | 290 |
| 250 | 20250207 | 150900 | 24599904700 | 43800 | 43850 | 43850 | 43800 | 822 |
| 251 | 20250207 | 150800 | 24563874150 | 43850 | 43850 | 43850 | 43800 | 176 |
| 252 | 20250207 | 150700 | 24556157200 | 43850 | 43850 | 43900 | 43800 | 2879 |
| 253 | 20250207 | 150600 | 24429934150 | 43850 | 43900 | 43900 | 43850 | 2661 |
| 254 | 20250207 | 150500 | 24313219650 | 43900 | 43900 | 43900 | 43850 | 585 |
| 255 | 20250207 | 150400 | 24287547250 | 43900 | 43850 | 43900 | 43850 | 493 |
| 256 | 20250207 | 150300 | 24265912100 | 43850 | 43900 | 43900 | 43850 | 1012 |
| 257 | 20250207 | 150200 | 24221526800 | 43850 | 43900 | 43900 | 43850 | 1098 |
| 258 | 20250207 | 150100 | 24173378250 | 43850 | 43900 | 43900 | 43850 | 816 |
| 259 | 20250207 | 150000 | 24137567100 | 43850 | 43950 | 43950 | 43850 | 1774 |
| 260 | 20250207 | 145900 | 24059686250 | 43950 | 43950 | 43950 | 43900 | 155 |
| 261 | 20250207 | 145800 | 24052879700 | 43950 | 43950 | 43950 | 43900 | 486 |
| 262 | 20250207 | 145700 | 24031528850 | 43950 | 43900 | 43950 | 43900 | 724 |
| 263 | 20250207 | 145600 | 23999732900 | 43950 | 44000 | 44000 | 43900 | 2095 |
| 264 | 20250207 | 145500 | 23907629750 | 44000 | 43950 | 44000 | 43950 | 118 |
| 265 | 20250207 | 145400 | 23902442300 | 43950 | 44000 | 44000 | 43950 | 279 |
| 266 | 20250207 | 145300 | 23890172200 | 43950 | 43900 | 43950 | 43900 | 2214 |
| 267 | 20250207 | 145200 | 23792873300 | 43900 | 43900 | 43950 | 43900 | 515 |
| 268 | 20250207 | 145100 | 23770263600 | 43900 | 43900 | 43900 | 43850 | 806 |
| 269 | 20250207 | 145000 | 23734880400 | 43900 | 43850 | 43900 | 43850 | 194 |
| 270 | 20250207 | 144900 | 23726364100 | 43900 | 43900 | 43950 | 43850 | 1199 |
| 271 | 20250207 | 144800 | 23673731900 | 43900 | 43900 | 43950 | 43900 | 1266 |
| 272 | 20250207 | 144700 | 23618134950 | 43950 | 43950 | 43950 | 43900 | 262 |
| 273 | 20250207 | 144600 | 23606630950 | 43900 | 43950 | 43950 | 43900 | 527 |
| 274 | 20250207 | 144500 | 23583488850 | 43900 | 43900 | 43950 | 43900 | 414 |
| 275 | 20250207 | 144400 | 23565306500 | 43950 | 43950 | 43950 | 43900 | 632 |
| 276 | 20250207 | 144300 | 23537555500 | 43950 | 43950 | 43950 | 43900 | 428 |
| 277 | 20250207 | 144200 | 23518763650 | 43900 | 43900 | 43950 | 43900 | 305 |
| 278 | 20250207 | 144100 | 23505373600 | 43950 | 43950 | 43950 | 43900 | 92 |
| 279 | 20250207 | 144000 | 23501334350 | 43900 | 43900 | 43950 | 43900 | 607 |
| 280 | 20250207 | 143900 | 23474677100 | 43950 | 43950 | 43950 | 43900 | 178 |
| 281 | 20250207 | 143800 | 23466861200 | 43950 | 43900 | 43950 | 43900 | 415 |
| 282 | 20250207 | 143700 | 23448636300 | 43900 | 43950 | 43950 | 43900 | 287 |
| 283 | 20250207 | 143600 | 23436027150 | 43950 | 44000 | 44000 | 43950 | 997 |
| 284 | 20250207 | 143500 | 23392208550 | 43950 | 44000 | 44000 | 43950 | 642 |
| 285 | 20250207 | 143400 | 23363990800 | 43950 | 44000 | 44000 | 43950 | 429 |
| 286 | 20250207 | 143300 | 23345117650 | 44050 | 44050 | 44050 | 44000 | 436 |
| 287 | 20250207 | 143200 | 23325930500 | 44050 | 44050 | 44050 | 44000 | 1292 |
| 288 | 20250207 | 143100 | 23269081800 | 44000 | 44050 | 44050 | 44000 | 182 |
| 289 | 20250207 | 143000 | 23261068450 | 44000 | 44000 | 44050 | 44000 | 25 |
| 290 | 20250207 | 142900 | 23259967700 | 44000 | 44000 | 44050 | 44000 | 654 |
| 291 | 20250207 | 142800 | 23231189650 | 44050 | 44050 | 44050 | 44000 | 16 |
| 292 | 20250207 | 142700 | 23230485000 | 44000 | 44050 | 44050 | 44000 | 89 |
| 293 | 20250207 | 142600 | 23226568450 | 44050 | 44000 | 44050 | 44000 | 746 |
| 294 | 20250207 | 142500 | 23193739800 | 44000 | 44000 | 44000 | 43950 | 182 |
| 295 | 20250207 | 142400 | 23185738500 | 44000 | 44000 | 44050 | 43950 | 331 |
| 296 | 20250207 | 142300 | 23171174850 | 44000 | 43950 | 44050 | 43950 | 1399 |
| 297 | 20250207 | 142200 | 23109622650 | 44000 | 44000 | 44000 | 43950 | 143 |
| 298 | 20250207 | 142100 | 23103336150 | 43950 | 43950 | 44000 | 43950 | 482 |
| 299 | 20250207 | 142000 | 23082149500 | 43950 | 43950 | 44000 | 43950 | 241 |
| 300 | 20250207 | 141900 | 23071556650 | 44000 | 44000 | 44050 | 44000 | 221 |
| 301 | 20250207 | 141800 | 23061832050 | 44000 | 44000 | 44050 | 44000 | 97 |
| 302 | 20250207 | 141700 | 23057560800 | 44050 | 44000 | 44050 | 43950 | 931 |
| 303 | 20250207 | 141600 | 23016600450 | 44000 | 44050 | 44050 | 44000 | 2727 |
| 304 | 20250207 | 141500 | 22896608100 | 44050 | 44050 | 44100 | 44000 | 1424 |
| 305 | 20250207 | 141400 | 22833886750 | 44050 | 44050 | 44050 | 44000 | 430 |
| 306 | 20250207 | 141300 | 22814955000 | 44050 | 44050 | 44100 | 44000 | 590 |
| 307 | 20250207 | 141200 | 22788971000 | 44050 | 44100 | 44100 | 44000 | 1133 |
| 308 | 20250207 | 141100 | 22739060700 | 44050 | 44050 | 44100 | 44000 | 1391 |
| 309 | 20250207 | 141000 | 22677774600 | 44000 | 44050 | 44100 | 44000 | 1975 |
| 310 | 20250207 | 140900 | 22590766900 | 44050 | 44050 | 44050 | 44000 | 896 |
| 311 | 20250207 | 140800 | 22551309400 | 44050 | 44000 | 44050 | 44000 | 117 |
| 312 | 20250207 | 140700 | 22546156400 | 44050 | 44000 | 44050 | 43950 | 1763 |
| 313 | 20250207 | 140600 | 22468585550 | 43950 | 43950 | 44000 | 43950 | 1388 |
| 314 | 20250207 | 140500 | 22407580100 | 43950 | 43950 | 43950 | 43900 | 635 |
| 315 | 20250207 | 140400 | 22379674500 | 43950 | 43950 | 43950 | 43900 | 291 |
| 316 | 20250207 | 140300 | 22366893550 | 43950 | 43900 | 43950 | 43900 | 1816 |
| 317 | 20250207 | 140200 | 22287160100 | 43850 | 43900 | 43900 | 43850 | 658 |
| 318 | 20250207 | 140100 | 22258305500 | 43900 | 43850 | 43900 | 43850 | 324 |
| 319 | 20250207 | 140000 | 22244096800 | 43850 | 43800 | 43850 | 43800 | 934 |
| 320 | 20250207 | 135900 | 22203141300 | 43850 | 43800 | 43850 | 43750 | 659 |
| 321 | 20250207 | 135800 | 22174272500 | 43800 | 43800 | 43850 | 43750 | 318 |
| 322 | 20250207 | 135700 | 22160344350 | 43750 | 43800 | 43850 | 43750 | 325 |
| 323 | 20250207 | 135600 | 22146103250 | 43800 | 43750 | 43800 | 43700 | 795 |
| 324 | 20250207 | 135500 | 22111303300 | 43750 | 43750 | 43750 | 43700 | 431 |
| 325 | 20250207 | 135400 | 22092447400 | 43750 | 43750 | 43750 | 43700 | 189 |
| 326 | 20250207 | 135300 | 22084182600 | 43750 | 43750 | 43750 | 43700 | 377 |
| 327 | 20250207 | 135200 | 22067699000 | 43750 | 43700 | 43750 | 43700 | 579 |
| 328 | 20250207 | 135100 | 22042394900 | 43750 | 43750 | 43750 | 43700 | 351 |
| 329 | 20250207 | 135000 | 22027055600 | 43750 | 43750 | 43750 | 43700 | 1291 |
| 330 | 20250207 | 134900 | 21970631100 | 43700 | 43750 | 43800 | 43700 | 549 |
| 331 | 20250207 | 134800 | 21946622200 | 43750 | 43750 | 43800 | 43700 | 285 |
| 332 | 20250207 | 134700 | 21934151300 | 43750 | 43750 | 43800 | 43750 | 736 |
| 333 | 20250207 | 134600 | 21901950800 | 43750 | 43750 | 43800 | 43700 | 135 |
| 334 | 20250207 | 134500 | 21896043400 | 43700 | 43700 | 43750 | 43700 | 798 |
| 335 | 20250207 | 134400 | 21861151350 | 43700 | 43750 | 43750 | 43700 | 273 |
| 336 | 20250207 | 134300 | 21849213950 | 43750 | 43750 | 43800 | 43750 | 645 |
| 337 | 20250207 | 134200 | 21820995150 | 43750 | 43700 | 43750 | 43700 | 531 |
| 338 | 20250207 | 134100 | 21797786150 | 43750 | 43750 | 43750 | 43700 | 524 |
| 339 | 20250207 | 134000 | 21774867600 | 43750 | 43750 | 43750 | 43700 | 206 |
| 340 | 20250207 | 133900 | 21765858550 | 43700 | 43750 | 43750 | 43700 | 250 |
| 341 | 20250207 | 133800 | 21754932050 | 43700 | 43700 | 43750 | 43700 | 81 |
| 342 | 20250207 | 133700 | 21751392300 | 43700 | 43800 | 43800 | 43700 | 729 |
| 343 | 20250207 | 133600 | 21719501650 | 43750 | 43800 | 43800 | 43750 | 109 |
| 344 | 20250207 | 133500 | 21714732650 | 43750 | 43800 | 43800 | 43750 | 90 |
| 345 | 20250207 | 133400 | 21710794800 | 43800 | 43750 | 43800 | 43750 | 106 |
| 346 | 20250207 | 133300 | 21706157200 | 43800 | 43700 | 43800 | 43700 | 288 |
| 347 | 20250207 | 133200 | 21693561350 | 43750 | 43750 | 43800 | 43700 | 648 |
| 348 | 20250207 | 133100 | 21665213650 | 43750 | 43750 | 43750 | 43700 | 1035 |
| 349 | 20250207 | 133000 | 21619949950 | 43750 | 43800 | 43800 | 43700 | 2200 |
| 350 | 20250207 | 132900 | 21523706400 | 43750 | 43800 | 43800 | 43750 | 115 |
| 351 | 20250207 | 132800 | 21518674150 | 43800 | 43750 | 43800 | 43750 | 879 |
| 352 | 20250207 | 132700 | 21480194200 | 43750 | 43750 | 43800 | 43750 | 365 |
| 353 | 20250207 | 132600 | 21464222600 | 43800 | 43800 | 43800 | 43750 | 107 |
| 354 | 20250207 | 132500 | 21459539250 | 43750 | 43800 | 43800 | 43750 | 300 |
| 355 | 20250207 | 132400 | 21446412650 | 43750 | 43800 | 43800 | 43750 | 515 |
| 356 | 20250207 | 132300 | 21423881000 | 43800 | 43750 | 43800 | 43750 | 1280 |
| 357 | 20250207 | 132200 | 21367880800 | 43750 | 43750 | 43800 | 43750 | 372 |
| 358 | 20250207 | 132100 | 21351604400 | 43750 | 43850 | 43850 | 43750 | 133 |
| 359 | 20250207 | 132000 | 21345784100 | 43800 | 43850 | 43900 | 43800 | 1834 |
| 360 | 20250207 | 131900 | 21265407550 | 43850 | 43900 | 43900 | 43850 | 161 |
| 361 | 20250207 | 131800 | 21258347100 | 43900 | 43900 | 43900 | 43850 | 716 |
| 362 | 20250207 | 131700 | 21226917600 | 43900 | 43850 | 43900 | 43850 | 443 |
| 363 | 20250207 | 131600 | 21207491450 | 43850 | 43850 | 43900 | 43850 | 312 |
| 364 | 20250207 | 131500 | 21193798800 | 43850 | 43800 | 43900 | 43750 | 1391 |
| 365 | 20250207 | 131400 | 21132845550 | 43750 | 43750 | 43800 | 43750 | 262 |
| 366 | 20250207 | 131300 | 21121382850 | 43800 | 43750 | 43800 | 43750 | 123 |
| 367 | 20250207 | 131200 | 21116000550 | 43750 | 43750 | 43800 | 43750 | 260 |
| 368 | 20250207 | 131100 | 21104620550 | 43800 | 43800 | 43800 | 43750 | 279 |
| 369 | 20250207 | 131000 | 21092410700 | 43750 | 43750 | 43800 | 43750 | 505 |
| 370 | 20250207 | 130900 | 21070311450 | 43800 | 43800 | 43800 | 43750 | 586 |
| 371 | 20250207 | 130800 | 21044651700 | 43750 | 43750 | 43800 | 43750 | 323 |
| 372 | 20250207 | 130700 | 21030517800 | 43750 | 43750 | 43800 | 43750 | 36 |
| 373 | 20250207 | 130600 | 21028942750 | 43750 | 43700 | 43750 | 43700 | 694 |
| 374 | 20250207 | 130500 | 20998594750 | 43700 | 43750 | 43800 | 43700 | 294 |
| 375 | 20250207 | 130400 | 20985733100 | 43750 | 43750 | 43800 | 43750 | 414 |
| 376 | 20250207 | 130300 | 20967619300 | 43750 | 43750 | 43800 | 43750 | 262 |
| 377 | 20250207 | 130200 | 20956149200 | 43800 | 43750 | 43800 | 43750 | 776 |
| 378 | 20250207 | 130100 | 20922196600 | 43800 | 43750 | 43800 | 43750 | 1027 |
| 379 | 20250207 | 130000 | 20877264800 | 43750 | 43800 | 43800 | 43750 | 70 |
| 380 | 20250207 | 125900 | 20874201400 | 43800 | 43750 | 43800 | 43750 | 632 |
| 381 | 20250207 | 125800 | 20846531800 | 43750 | 43800 | 43800 | 43750 | 634 |
| 382 | 20250207 | 125700 | 20818783150 | 43800 | 43800 | 43800 | 43800 | 1151 |
| 383 | 20250207 | 125600 | 20768369350 | 43750 | 43750 | 43800 | 43750 | 386 |
| 384 | 20250207 | 125500 | 20751480750 | 43750 | 43800 | 43800 | 43750 | 372 |
| 385 | 20250207 | 125400 | 20735205350 | 43750 | 43750 | 43800 | 43750 | 164 |
| 386 | 20250207 | 125300 | 20728024600 | 43800 | 43800 | 43800 | 43750 | 437 |
| 387 | 20250207 | 125200 | 20708893950 | 43800 | 43800 | 43800 | 43700 | 803 |
| 388 | 20250207 | 125100 | 20673774250 | 43750 | 43750 | 43800 | 43750 | 107 |
| 389 | 20250207 | 125000 | 20669092850 | 43750 | 43700 | 43750 | 43700 | 1187 |
| 390 | 20250207 | 124900 | 20617190600 | 43750 | 43700 | 43750 | 43700 | 469 |
| 391 | 20250207 | 124800 | 20596686500 | 43700 | 43750 | 43750 | 43700 | 146 |
| 392 | 20250207 | 124700 | 20590300250 | 43750 | 43700 | 43750 | 43700 | 316 |
| 393 | 20250207 | 124600 | 20576484900 | 43750 | 43750 | 43750 | 43700 | 265 |
| 394 | 20250207 | 124500 | 20564896350 | 43750 | 43750 | 43750 | 43700 | 616 |
| 395 | 20250207 | 124400 | 20537954800 | 43750 | 43750 | 43800 | 43750 | 1390 |
| 396 | 20250207 | 124300 | 20477139800 | 43750 | 43800 | 43800 | 43750 | 1351 |
| 397 | 20250207 | 124200 | 20418030550 | 43750 | 43800 | 43800 | 43750 | 745 |
| 398 | 20250207 | 124100 | 20385411900 | 43750 | 43750 | 43800 | 43750 | 183 |
| 399 | 20250207 | 124000 | 20377402600 | 43750 | 43750 | 43800 | 43750 | 478 |
| 400 | 20250207 | 123900 | 20356475750 | 43750 | 43750 | 43800 | 43750 | 83 |
| 401 | 20250207 | 123800 | 20352844300 | 43750 | 43800 | 43800 | 43750 | 105 |
| 402 | 20250207 | 123700 | 20348247300 | 43750 | 43800 | 43800 | 43750 | 324 |
| 403 | 20250207 | 123600 | 20334067350 | 43800 | 43800 | 43850 | 43750 | 165 |
| 404 | 20250207 | 123500 | 20326843000 | 43800 | 43800 | 43850 | 43800 | 217 |
| 405 | 20250207 | 123400 | 20317338150 | 43800 | 43800 | 43800 | 43750 | 3195 |
| 406 | 20250207 | 123300 | 20177422700 | 43850 | 43850 | 43850 | 43800 | 197 |
| 407 | 20250207 | 123200 | 20168786450 | 43850 | 43850 | 43850 | 43800 | 223 |
| 408 | 20250207 | 123100 | 20159011750 | 43850 | 43900 | 43900 | 43800 | 704 |
| 409 | 20250207 | 123000 | 20128141100 | 43850 | 43900 | 43900 | 43850 | 218 |
| 410 | 20250207 | 122900 | 20118581700 | 43850 | 43850 | 43900 | 43850 | 506 |
| 411 | 20250207 | 122800 | 20096390300 | 43850 | 43850 | 43850 | 43850 | 326 |
| 412 | 20250207 | 122700 | 20082095200 | 43850 | 43850 | 43900 | 43800 | 365 |
| 413 | 20250207 | 122600 | 20066090350 | 43850 | 43850 | 43900 | 43850 | 491 |
| 414 | 20250207 | 122500 | 20044559750 | 43900 | 43850 | 43900 | 43800 | 410 |
| 415 | 20250207 | 122400 | 20026580950 | 43850 | 43850 | 43900 | 43850 | 416 |
| 416 | 20250207 | 122300 | 20008337800 | 43850 | 43850 | 43850 | 43800 | 1086 |
| 417 | 20250207 | 122200 | 19960717100 | 43850 | 43800 | 43900 | 43800 | 1974 |
| 418 | 20250207 | 122100 | 19874221600 | 43850 | 43800 | 43850 | 43750 | 1603 |
| 419 | 20250207 | 122000 | 19803975850 | 43800 | 43850 | 43850 | 43800 | 1224 |
| 420 | 20250207 | 121900 | 19750352650 | 43850 | 43800 | 43850 | 43800 | 638 |
| 421 | 20250207 | 121800 | 19722395500 | 43850 | 43850 | 43850 | 43800 | 657 |
| 422 | 20250207 | 121700 | 19693611750 | 43800 | 43850 | 43850 | 43800 | 1010 |
| 423 | 20250207 | 121600 | 19649324100 | 43850 | 43900 | 43950 | 43850 | 291 |
| 424 | 20250207 | 121500 | 19636554400 | 43900 | 43900 | 43950 | 43900 | 442 |
| 425 | 20250207 | 121400 | 19617150550 | 43900 | 43900 | 43950 | 43850 | 1179 |
| 426 | 20250207 | 121300 | 19565392250 | 43900 | 43900 | 43900 | 43850 | 676 |
| 427 | 20250207 | 121200 | 19535719200 | 43900 | 43900 | 43900 | 43850 | 1162 |
| 428 | 20250207 | 121100 | 19484715800 | 43900 | 43800 | 43900 | 43800 | 1213 |
| 429 | 20250207 | 121000 | 19431527100 | 43800 | 43800 | 43850 | 43800 | 85 |
| 430 | 20250207 | 120900 | 19427803000 | 43800 | 43800 | 43800 | 43750 | 966 |
| 431 | 20250207 | 120800 | 19385492550 | 43800 | 43750 | 43850 | 43750 | 2786 |
| 432 | 20250207 | 120700 | 19263488200 | 43800 | 43800 | 43800 | 43750 | 159 |
| 433 | 20250207 | 120600 | 19256524600 | 43750 | 43750 | 43750 | 43700 | 933 |
| 434 | 20250207 | 120500 | 19215709100 | 43750 | 43700 | 43750 | 43700 | 297 |
| 435 | 20250207 | 120400 | 19202720400 | 43750 | 43700 | 43750 | 43700 | 211 |
| 436 | 20250207 | 120300 | 19193499050 | 43700 | 43750 | 43800 | 43700 | 600 |
| 437 | 20250207 | 120200 | 19167257300 | 43700 | 43600 | 43700 | 43550 | 3076 |
| 438 | 20250207 | 120100 | 19032956000 | 43550 | 43600 | 43650 | 43550 | 870 |
| 439 | 20250207 | 120000 | 18995027600 | 43600 | 43600 | 43650 | 43550 | 1885 |
| 440 | 20250207 | 115900 | 18912852600 | 43550 | 43550 | 43600 | 43550 | 2778 |
| 441 | 20250207 | 115800 | 18791868100 | 43550 | 43600 | 43600 | 43550 | 1154 |
| 442 | 20250207 | 115700 | 18741596300 | 43600 | 43600 | 43600 | 43600 | 463 |
| 443 | 20250207 | 115600 | 18721409500 | 43600 | 43600 | 43650 | 43600 | 295 |
| 444 | 20250207 | 115500 | 18708547200 | 43650 | 43650 | 43650 | 43550 | 2146 |
| 445 | 20250207 | 115400 | 18614997100 | 43600 | 43600 | 43650 | 43600 | 1576 |
| 446 | 20250207 | 115300 | 18546283350 | 43600 | 43650 | 43650 | 43600 | 1355 |
| 447 | 20250207 | 115200 | 18487152450 | 43700 | 43650 | 43700 | 43650 | 390 |
| 448 | 20250207 | 115100 | 18470127250 | 43700 | 43700 | 43700 | 43650 | 676 |
| 449 | 20250207 | 115000 | 18440612350 | 43600 | 43600 | 43650 | 43600 | 1154 |
| 450 | 20250207 | 114900 | 18390296850 | 43600 | 43650 | 43650 | 43600 | 984 |
| 451 | 20250207 | 114800 | 18347369550 | 43650 | 43650 | 43700 | 43600 | 2320 |
| 452 | 20250207 | 114700 | 18246109100 | 43650 | 43650 | 43650 | 43600 | 1064 |
| 453 | 20250207 | 114600 | 18199675950 | 43600 | 43650 | 43650 | 43600 | 1106 |
| 454 | 20250207 | 114500 | 18151432650 | 43650 | 43650 | 43650 | 43600 | 363 |
| 455 | 20250207 | 114400 | 18135596800 | 43600 | 43650 | 43650 | 43600 | 246 |
| 456 | 20250207 | 114300 | 18124864500 | 43650 | 43650 | 43700 | 43600 | 1130 |
| 457 | 20250207 | 114200 | 18075588600 | 43650 | 43650 | 43700 | 43650 | 1901 |
| 458 | 20250207 | 114100 | 17992577100 | 43700 | 43700 | 43750 | 43650 | 1542 |
| 459 | 20250207 | 114000 | 17925232350 | 43700 | 43750 | 43750 | 43650 | 1060 |
| 460 | 20250207 | 113900 | 17878924700 | 43700 | 43750 | 43800 | 43700 | 778 |
| 461 | 20250207 | 113800 | 17844913850 | 43800 | 43750 | 43850 | 43700 | 4315 |
| 462 | 20250207 | 113700 | 17656015050 | 43700 | 43650 | 43700 | 43650 | 1140 |
| 463 | 20250207 | 113600 | 17606230250 | 43700 | 43700 | 43700 | 43600 | 209 |
| 464 | 20250207 | 113500 | 17597102200 | 43700 | 43750 | 43800 | 43600 | 2358 |
| 465 | 20250207 | 113400 | 17494125150 | 43750 | 43800 | 43800 | 43750 | 906 |
| 466 | 20250207 | 113300 | 17454483400 | 43750 | 43800 | 43800 | 43750 | 819 |
| 467 | 20250207 | 113200 | 17418615300 | 43800 | 43800 | 43800 | 43700 | 353 |
| 468 | 20250207 | 113100 | 17403165050 | 43750 | 43700 | 43800 | 43600 | 2372 |
| 469 | 20250207 | 113000 | 17299539250 | 43550 | 43550 | 43700 | 43500 | 3699 |
| 470 | 20250207 | 112900 | 17138232300 | 43500 | 43600 | 43650 | 43500 | 4210 |
| 471 | 20250207 | 112800 | 16954876550 | 43600 | 43650 | 43700 | 43600 | 1766 |
| 472 | 20250207 | 112700 | 16877821950 | 43650 | 43600 | 43650 | 43550 | 2131 |
| 473 | 20250207 | 112600 | 16784950950 | 43600 | 43550 | 43600 | 43500 | 7216 |
| 474 | 20250207 | 112500 | 16470731400 | 43550 | 43600 | 43600 | 43550 | 1890 |
| 475 | 20250207 | 112400 | 16388344250 | 43600 | 43600 | 43650 | 43600 | 3639 |
| 476 | 20250207 | 112300 | 16229676850 | 43600 | 43700 | 43700 | 43600 | 3080 |
| 477 | 20250207 | 112200 | 16095285700 | 43650 | 43650 | 43700 | 43550 | 4391 |
| 478 | 20250207 | 112100 | 15903723750 | 43650 | 43800 | 43800 | 43650 | 6863 |
| 479 | 20250207 | 112000 | 15603661100 | 43800 | 43800 | 43850 | 43800 | 1875 |
| 480 | 20250207 | 111900 | 15521528150 | 43850 | 43850 | 43850 | 43800 | 894 |
| 481 | 20250207 | 111800 | 15482334750 | 43800 | 43800 | 43850 | 43800 | 839 |
| 482 | 20250207 | 111700 | 15445567050 | 43800 | 43850 | 43850 | 43800 | 541 |
| 483 | 20250207 | 111600 | 15421857450 | 43850 | 43800 | 43850 | 43800 | 1242 |
| 484 | 20250207 | 111500 | 15367446700 | 43750 | 43750 | 43850 | 43700 | 5929 |
| 485 | 20250207 | 111400 | 15107900900 | 43800 | 43800 | 43800 | 43750 | 3812 |
| 486 | 20250207 | 111300 | 14941109750 | 43750 | 43800 | 43850 | 43750 | 7623 |
| 487 | 20250207 | 111200 | 14607151000 | 43850 | 43900 | 43900 | 43800 | 5881 |
| 488 | 20250207 | 111100 | 14349170950 | 43900 | 44000 | 44050 | 43900 | 12652 |
| 489 | 20250207 | 111000 | 13793031750 | 44000 | 44100 | 44100 | 44000 | 8563 |
| 490 | 20250207 | 110900 | 13416034400 | 44050 | 44100 | 44150 | 44050 | 6585 |
| 491 | 20250207 | 110800 | 13125674700 | 44150 | 44200 | 44200 | 44100 | 2040 |
| 492 | 20250207 | 110700 | 13035616300 | 44150 | 44200 | 44200 | 44100 | 5286 |
| 493 | 20250207 | 110600 | 12802261700 | 44200 | 44250 | 44250 | 44200 | 3725 |
| 494 | 20250207 | 110500 | 12637605800 | 44200 | 44200 | 44250 | 44200 | 509 |
| 495 | 20250207 | 110400 | 12615102900 | 44200 | 44250 | 44250 | 44200 | 348 |
| 496 | 20250207 | 110300 | 12599712450 | 44250 | 44200 | 44250 | 44200 | 483 |
| 497 | 20250207 | 110200 | 12578348300 | 44250 | 44250 | 44250 | 44200 | 1167 |
| 498 | 20250207 | 110100 | 12526717550 | 44250 | 44200 | 44300 | 44200 | 718 |
| 499 | 20250207 | 110000 | 12494946400 | 44250 | 44250 | 44250 | 44200 | 633 |
| 500 | 20250207 | 105900 | 12466946700 | 44250 | 44250 | 44250 | 44200 | 147 |
| 501 | 20250207 | 105800 | 12460446950 | 44250 | 44250 | 44250 | 44200 | 304 |
| 502 | 20250207 | 105700 | 12447006550 | 44200 | 44250 | 44250 | 44200 | 309 |
| 503 | 20250207 | 105600 | 12433347000 | 44250 | 44250 | 44300 | 44200 | 910 |
| 504 | 20250207 | 105500 | 12393081950 | 44250 | 44250 | 44300 | 44250 | 1282 |
| 505 | 20250207 | 105400 | 12336318100 | 44250 | 44200 | 44300 | 44200 | 1243 |
| 506 | 20250207 | 105300 | 12281287000 | 44300 | 44300 | 44300 | 44200 | 750 |
| 507 | 20250207 | 105200 | 12248103600 | 44300 | 44200 | 44300 | 44150 | 593 |
| 508 | 20250207 | 105100 | 12221875200 | 44200 | 44200 | 44250 | 44150 | 1406 |
| 509 | 20250207 | 105000 | 12159730200 | 44200 | 44200 | 44250 | 44150 | 4092 |
| 510 | 20250207 | 104900 | 11978910000 | 44200 | 44350 | 44350 | 44200 | 10741 |
| 511 | 20250207 | 104800 | 11503780350 | 44300 | 44300 | 44350 | 44300 | 6975 |
| 512 | 20250207 | 104700 | 11194691800 | 44300 | 44400 | 44450 | 44300 | 6647 |
| 513 | 20250207 | 104600 | 10899841300 | 44400 | 44400 | 44450 | 44400 | 1396 |
| 514 | 20250207 | 104500 | 10837858850 | 44400 | 44500 | 44550 | 44400 | 2594 |
| 515 | 20250207 | 104400 | 10722514000 | 44500 | 44550 | 44550 | 44500 | 1517 |
| 516 | 20250207 | 104300 | 10654999500 | 44550 | 44650 | 44650 | 44550 | 1632 |
| 517 | 20250207 | 104200 | 10582238850 | 44650 | 44650 | 44700 | 44600 | 2072 |
| 518 | 20250207 | 104100 | 10489724100 | 44650 | 44650 | 44700 | 44600 | 1238 |
| 519 | 20250207 | 104000 | 10434448050 | 44650 | 44600 | 44650 | 44550 | 467 |
| 520 | 20250207 | 103900 | 10413606750 | 44600 | 44450 | 44600 | 44450 | 508 |
| 521 | 20250207 | 103800 | 10390958900 | 44450 | 44400 | 44500 | 44400 | 1025 |
| 522 | 20250207 | 103700 | 10345374250 | 44400 | 44400 | 44500 | 44400 | 1680 |
| 523 | 20250207 | 103600 | 10270690500 | 44450 | 44450 | 44450 | 44400 | 636 |
| 524 | 20250207 | 103500 | 10242449550 | 44450 | 44400 | 44450 | 44400 | 136 |
| 525 | 20250207 | 103400 | 10236407150 | 44450 | 44450 | 44450 | 44400 | 801 |
| 526 | 20250207 | 103300 | 10200816950 | 44450 | 44400 | 44450 | 44400 | 557 |
| 527 | 20250207 | 103200 | 10176083650 | 44450 | 44450 | 44450 | 44400 | 801 |
| 528 | 20250207 | 103100 | 10140479300 | 44450 | 44450 | 44500 | 44450 | 278 |
| 529 | 20250207 | 103000 | 10128121700 | 44400 | 44450 | 44450 | 44400 | 642 |
| 530 | 20250207 | 102900 | 10099591400 | 44400 | 44350 | 44450 | 44350 | 6439 |
| 531 | 20250207 | 102800 | 9813886250 | 44400 | 44400 | 44500 | 44350 | 6784 |
| 532 | 20250207 | 102700 | 9512706350 | 44400 | 44450 | 44500 | 44400 | 3665 |
| 533 | 20250207 | 102600 | 9349809200 | 44450 | 44500 | 44500 | 44450 | 694 |
| 534 | 20250207 | 102500 | 9318944100 | 44500 | 44500 | 44550 | 44450 | 4569 |
| 535 | 20250207 | 102400 | 9115617300 | 44500 | 44500 | 44550 | 44500 | 3291 |
| 536 | 20250207 | 102300 | 8969160300 | 44500 | 44500 | 44550 | 44500 | 819 |
| 537 | 20250207 | 102200 | 8932714100 | 44550 | 44600 | 44600 | 44500 | 1721 |
| 538 | 20250207 | 102100 | 8856080550 | 44550 | 44550 | 44550 | 44500 | 1267 |
| 539 | 20250207 | 102000 | 8799662250 | 44550 | 44550 | 44550 | 44500 | 947 |
| 540 | 20250207 | 101900 | 8757516750 | 44500 | 44500 | 44550 | 44500 | 394 |
| 541 | 20250207 | 101800 | 8739974400 | 44550 | 44550 | 44550 | 44500 | 447 |
| 542 | 20250207 | 101700 | 8720073750 | 44550 | 44550 | 44600 | 44500 | 5264 |
| 543 | 20250207 | 101600 | 8485597950 | 44550 | 44600 | 44600 | 44550 | 1146 |
| 544 | 20250207 | 101500 | 8434540350 | 44600 | 44650 | 44650 | 44550 | 3800 |
| 545 | 20250207 | 101400 | 8265051550 | 44650 | 44600 | 44650 | 44600 | 667 |
| 546 | 20250207 | 101300 | 8235292350 | 44650 | 44650 | 44650 | 44600 | 117 |
| 547 | 20250207 | 101200 | 8230072200 | 44600 | 44600 | 44650 | 44600 | 1582 |
| 548 | 20250207 | 101100 | 8159510450 | 44600 | 44650 | 44650 | 44600 | 958 |
| 549 | 20250207 | 101000 | 8116778250 | 44650 | 44600 | 44650 | 44600 | 582 |
| 550 | 20250207 | 100900 | 8090817300 | 44600 | 44650 | 44700 | 44600 | 2229 |
| 551 | 20250207 | 100800 | 7991327900 | 44650 | 44700 | 44700 | 44650 | 1155 |
| 552 | 20250207 | 100700 | 7939720500 | 44700 | 44700 | 44700 | 44650 | 487 |
| 553 | 20250207 | 100600 | 7917974100 | 44650 | 44650 | 44700 | 44650 | 2680 |
| 554 | 20250207 | 100500 | 7798311800 | 44650 | 44700 | 44700 | 44650 | 355 |
| 555 | 20250207 | 100400 | 7782443500 | 44700 | 44750 | 44750 | 44700 | 2653 |
| 556 | 20250207 | 100300 | 7663827300 | 44750 | 44800 | 44800 | 44750 | 678 |
| 557 | 20250207 | 100200 | 7633485750 | 44800 | 44800 | 44850 | 44750 | 993 |
| 558 | 20250207 | 100100 | 7589024350 | 44800 | 44800 | 44850 | 44800 | 405 |
| 559 | 20250207 | 100000 | 7570880300 | 44800 | 44850 | 44850 | 44800 | 153 |
| 560 | 20250207 | 095900 | 7564025750 | 44800 | 44800 | 44800 | 44800 | 918 |
| 561 | 20250207 | 095800 | 7522899350 | 44800 | 44800 | 44800 | 44800 | 143 |
| 562 | 20250207 | 095700 | 7516492950 | 44800 | 44800 | 44850 | 44800 | 307 |
| 563 | 20250207 | 095600 | 7502731150 | 44800 | 44750 | 44850 | 44750 | 288 |
| 564 | 20250207 | 095500 | 7489830650 | 44750 | 44800 | 44800 | 44750 | 153 |
| 565 | 20250207 | 095400 | 7482981650 | 44750 | 44800 | 44800 | 44750 | 300 |
| 566 | 20250207 | 095300 | 7469556200 | 44750 | 44750 | 44800 | 44750 | 160 |
| 567 | 20250207 | 095200 | 7462392550 | 44750 | 44750 | 44800 | 44700 | 631 |
| 568 | 20250207 | 095100 | 7434158400 | 44750 | 44800 | 44800 | 44750 | 1820 |
| 569 | 20250207 | 095000 | 7352713050 | 44750 | 44750 | 44800 | 44750 | 393 |
| 570 | 20250207 | 094900 | 7335125400 | 44750 | 44800 | 44850 | 44750 | 196 |
| 571 | 20250207 | 094800 | 7326342750 | 44850 | 44850 | 44850 | 44750 | 2927 |
| 572 | 20250207 | 094700 | 7195219200 | 44900 | 44900 | 44900 | 44800 | 219 |
| 573 | 20250207 | 094600 | 7185400450 | 44900 | 44800 | 44900 | 44800 | 711 |
| 574 | 20250207 | 094500 | 7153532000 | 44800 | 44900 | 44900 | 44750 | 234 |
| 575 | 20250207 | 094400 | 7143042450 | 44900 | 44750 | 44900 | 44750 | 2161 |
| 576 | 20250207 | 094300 | 7046209500 | 44800 | 44650 | 44800 | 44650 | 1217 |
| 577 | 20250207 | 094200 | 6991776850 | 44700 | 44700 | 44750 | 44650 | 766 |
| 578 | 20250207 | 094100 | 6957537300 | 44700 | 44700 | 44750 | 44650 | 2519 |
| 579 | 20250207 | 094000 | 6844957950 | 44700 | 44700 | 44700 | 44650 | 1913 |
| 580 | 20250207 | 093900 | 6759497250 | 44700 | 44650 | 44750 | 44650 | 1649 |
| 581 | 20250207 | 093800 | 6685792400 | 44650 | 44650 | 44700 | 44600 | 2420 |
| 582 | 20250207 | 093700 | 6577746350 | 44700 | 44700 | 44750 | 44650 | 2412 |
| 583 | 20250207 | 093600 | 6469932550 | 44700 | 44750 | 44800 | 44700 | 476 |
| 584 | 20250207 | 093500 | 6448640550 | 44750 | 44800 | 44800 | 44750 | 730 |
| 585 | 20250207 | 093400 | 6415968050 | 44800 | 44750 | 44800 | 44750 | 666 |
| 586 | 20250207 | 093300 | 6386162900 | 44800 | 44700 | 44800 | 44700 | 815 |
| 587 | 20250207 | 093200 | 6349696300 | 44750 | 44750 | 44800 | 44700 | 1223 |
| 588 | 20250207 | 093100 | 6294972250 | 44750 | 44650 | 44800 | 44650 | 1306 |
| 589 | 20250207 | 093000 | 6236577600 | 44650 | 44650 | 44650 | 44600 | 1295 |
| 590 | 20250207 | 092900 | 6178812400 | 44650 | 44600 | 44650 | 44600 | 750 |
| 591 | 20250207 | 092800 | 6145357650 | 44600 | 44650 | 44700 | 44600 | 1706 |
| 592 | 20250207 | 092700 | 6069247100 | 44650 | 44600 | 44650 | 44600 | 3612 |
| 593 | 20250207 | 092600 | 5908087550 | 44650 | 44600 | 44700 | 44600 | 1365 |
| 594 | 20250207 | 092500 | 5847178950 | 44600 | 44600 | 44700 | 44550 | 2262 |
| 595 | 20250207 | 092400 | 5746252050 | 44600 | 44650 | 44700 | 44550 | 6886 |
| 596 | 20250207 | 092300 | 5439005300 | 44650 | 44850 | 44850 | 44650 | 4044 |
| 597 | 20250207 | 092200 | 5258120850 | 44850 | 44900 | 44900 | 44800 | 2951 |
| 598 | 20250207 | 092100 | 5125850600 | 44900 | 44950 | 45000 | 44900 | 1286 |
| 599 | 20250207 | 092000 | 5068011350 | 45000 | 44900 | 45000 | 44850 | 1947 |
| 600 | 20250207 | 091900 | 4980523000 | 44850 | 44800 | 44950 | 44750 | 2563 |
| 601 | 20250207 | 091800 | 4865626000 | 44750 | 44850 | 44850 | 44750 | 1148 |
| 602 | 20250207 | 091700 | 4814204550 | 44850 | 44900 | 44900 | 44800 | 1964 |
| 603 | 20250207 | 091600 | 4726096750 | 44900 | 45000 | 45000 | 44850 | 925 |
| 604 | 20250207 | 091500 | 4684537300 | 45000 | 44750 | 45000 | 44750 | 5065 |
| 605 | 20250207 | 091400 | 4457608450 | 44750 | 44700 | 44750 | 44600 | 2817 |
| 606 | 20250207 | 091300 | 4331803800 | 44650 | 44650 | 44700 | 44650 | 1388 |
| 607 | 20250207 | 091200 | 4269828800 | 44650 | 44700 | 44800 | 44600 | 9476 |
| 608 | 20250207 | 091100 | 3846332400 | 44650 | 44750 | 44750 | 44650 | 4094 |
| 609 | 20250207 | 091000 | 3663385800 | 44750 | 44900 | 44900 | 44700 | 6111 |
| 610 | 20250207 | 090900 | 3389628850 | 44850 | 44950 | 44950 | 44850 | 4659 |
| 611 | 20250207 | 090800 | 3180349100 | 44950 | 44800 | 45300 | 44800 | 3115 |
| 612 | 20250207 | 090700 | 3040407700 | 44800 | 44800 | 44850 | 44750 | 5294 |
| 613 | 20250207 | 090600 | 2803343300 | 44800 | 45050 | 45050 | 44750 | 14486 |
| 614 | 20250207 | 090500 | 2152870850 | 45050 | 45400 | 45450 | 45000 | 12070 |
| 615 | 20250207 | 090400 | 1607537400 | 45350 | 45250 | 45600 | 45200 | 4809 |
| 616 | 20250207 | 090300 | 1389571500 | 45350 | 45200 | 45350 | 45200 | 2990 |
| 617 | 20250207 | 090200 | 1254301800 | 45200 | 45350 | 45350 | 45150 | 3665 |
| 618 | 20250207 | 090100 | 1088485350 | 45300 | 45100 | 45600 | 45050 | 5272 |
| 619 | 20250207 | 090000 | 849552700 | 45050 | 45600 | 45600 | 45050 | 18604 |