32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 190400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 3614 |
| 3 | 20250207 | 190300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 4 | 20250207 | 190200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 5 | 20250207 | 190100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 6 | 20250207 | 190000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 7 | 20250207 | 185900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 8 | 20250207 | 185800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 9 | 20250207 | 185700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 10 | 20250207 | 185600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 11 | 20250207 | 185500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 12 | 20250207 | 185400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 13 | 20250207 | 185300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 14 | 20250207 | 185200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 15 | 20250207 | 185100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 16 | 20250207 | 185000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 17 | 20250207 | 184900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 18 | 20250207 | 184800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 19 | 20250207 | 184700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 20 | 20250207 | 184600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 21 | 20250207 | 184500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 22 | 20250207 | 184400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 23 | 20250207 | 184300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 24 | 20250207 | 184200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 25 | 20250207 | 184100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 26 | 20250207 | 184000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 27 | 20250207 | 183900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 28 | 20250207 | 183800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 29 | 20250207 | 183700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 30 | 20250207 | 183600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 31 | 20250207 | 183500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 32 | 20250207 | 183400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 3614 |
| 33 | 20250207 | 183300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 34 | 20250207 | 183200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 35 | 20250207 | 183100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 36 | 20250207 | 183000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 37 | 20250207 | 182900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 38 | 20250207 | 182800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 39 | 20250207 | 182700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 40 | 20250207 | 182600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 41 | 20250207 | 182500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 42 | 20250207 | 182400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 43 | 20250207 | 182300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 44 | 20250207 | 182200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 45 | 20250207 | 182100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 46 | 20250207 | 182000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 47 | 20250207 | 181900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 48 | 20250207 | 181800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 49 | 20250207 | 181700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 50 | 20250207 | 181600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 51 | 20250207 | 181500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 52 | 20250207 | 181400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 53 | 20250207 | 181300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 54 | 20250207 | 181200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 55 | 20250207 | 181100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 56 | 20250207 | 181000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 57 | 20250207 | 180900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 58 | 20250207 | 180800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 59 | 20250207 | 180700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 60 | 20250207 | 180600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 61 | 20250207 | 180500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 62 | 20250207 | 180400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 3614 |
| 63 | 20250207 | 180300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 64 | 20250207 | 180200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 65 | 20250207 | 180100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 66 | 20250207 | 180000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 67 | 20250207 | 175900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 68 | 20250207 | 175800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 69 | 20250207 | 175700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 70 | 20250207 | 175600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 71 | 20250207 | 175500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 72 | 20250207 | 175400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 73 | 20250207 | 175300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 74 | 20250207 | 175200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 75 | 20250207 | 175100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 76 | 20250207 | 175000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 77 | 20250207 | 174900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 78 | 20250207 | 174800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 79 | 20250207 | 174700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 80 | 20250207 | 174600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 81 | 20250207 | 174500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 82 | 20250207 | 174400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 83 | 20250207 | 174300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 84 | 20250207 | 174200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 85 | 20250207 | 174100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 86 | 20250207 | 174000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 87 | 20250207 | 173900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 88 | 20250207 | 173800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 89 | 20250207 | 173700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 90 | 20250207 | 173600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 91 | 20250207 | 173500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 92 | 20250207 | 173400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 3614 |
| 93 | 20250207 | 173300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 94 | 20250207 | 173200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 95 | 20250207 | 173100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 96 | 20250207 | 173000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 97 | 20250207 | 172900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 98 | 20250207 | 172800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 99 | 20250207 | 172700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 100 | 20250207 | 172600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 101 | 20250207 | 172500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 102 | 20250207 | 172400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 103 | 20250207 | 172300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 104 | 20250207 | 172200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 105 | 20250207 | 172100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 106 | 20250207 | 172000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 107 | 20250207 | 171900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 108 | 20250207 | 171800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 109 | 20250207 | 171700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 110 | 20250207 | 171600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 111 | 20250207 | 171500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 112 | 20250207 | 171400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 113 | 20250207 | 171300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 114 | 20250207 | 171200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 115 | 20250207 | 171100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 116 | 20250207 | 171000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 117 | 20250207 | 170900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 118 | 20250207 | 170800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 119 | 20250207 | 170700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 120 | 20250207 | 170600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 121 | 20250207 | 170500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 122 | 20250207 | 170400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 3614 |
| 123 | 20250207 | 170300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 124 | 20250207 | 170200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 125 | 20250207 | 170100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 126 | 20250207 | 170000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 127 | 20250207 | 165900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 128 | 20250207 | 165800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 129 | 20250207 | 165700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 130 | 20250207 | 165600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 131 | 20250207 | 165500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 132 | 20250207 | 165400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 133 | 20250207 | 165300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 134 | 20250207 | 165200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 135 | 20250207 | 165100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 136 | 20250207 | 165000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 137 | 20250207 | 164900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 138 | 20250207 | 164800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 139 | 20250207 | 164700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 140 | 20250207 | 164600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 141 | 20250207 | 164500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 142 | 20250207 | 164400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 143 | 20250207 | 164300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 144 | 20250207 | 164200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 145 | 20250207 | 164100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 146 | 20250207 | 164000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 147 | 20250207 | 163900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 148 | 20250207 | 163800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 149 | 20250207 | 163700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 150 | 20250207 | 163600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 151 | 20250207 | 163500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 152 | 20250207 | 163400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 3614 |
| 153 | 20250207 | 163300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 154 | 20250207 | 163200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 155 | 20250207 | 163100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 156 | 20250207 | 163000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 157 | 20250207 | 162900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 158 | 20250207 | 162800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 159 | 20250207 | 162700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 160 | 20250207 | 162600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 161 | 20250207 | 162500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 162 | 20250207 | 162400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 163 | 20250207 | 162300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 164 | 20250207 | 162200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 165 | 20250207 | 162100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 166 | 20250207 | 162000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 167 | 20250207 | 161900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 168 | 20250207 | 161800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 169 | 20250207 | 161700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 170 | 20250207 | 161600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 171 | 20250207 | 161500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 172 | 20250207 | 161400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 173 | 20250207 | 161300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 174 | 20250207 | 161200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 175 | 20250207 | 161100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 176 | 20250207 | 161000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 177 | 20250207 | 160900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 178 | 20250207 | 160800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 179 | 20250207 | 160700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 180 | 20250207 | 160600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 181 | 20250207 | 160500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 182 | 20250207 | 160400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 3614 |
| 183 | 20250207 | 160300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 184 | 20250207 | 160200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 185 | 20250207 | 160100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 186 | 20250207 | 160000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 187 | 20250207 | 155900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 188 | 20250207 | 155800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 189 | 20250207 | 155700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 190 | 20250207 | 155600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 191 | 20250207 | 155500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 192 | 20250207 | 155400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 193 | 20250207 | 155300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 194 | 20250207 | 155200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 195 | 20250207 | 155100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 196 | 20250207 | 155000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 197 | 20250207 | 154900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 198 | 20250207 | 154800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 199 | 20250207 | 154700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 200 | 20250207 | 154600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 201 | 20250207 | 154500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 202 | 20250207 | 154400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 203 | 20250207 | 154300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 204 | 20250207 | 154200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 205 | 20250207 | 154100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 206 | 20250207 | 154000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 207 | 20250207 | 153900 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 208 | 20250207 | 153800 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 209 | 20250207 | 153700 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 210 | 20250207 | 153600 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 211 | 20250207 | 153500 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 212 | 20250207 | 153400 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 3614 |
| 213 | 20250207 | 153300 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 214 | 20250207 | 153200 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 215 | 20250207 | 153100 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 216 | 20250207 | 153000 | 3735200500 | 51400 | 51400 | 51400 | 51400 | 3614 |
| 217 | 20250207 | 152900 | 3549440900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 218 | 20250207 | 152800 | 3549440900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 219 | 20250207 | 152700 | 3549440900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 220 | 20250207 | 152600 | 3549440900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 221 | 20250207 | 152500 | 3549440900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 222 | 20250207 | 152400 | 3549440900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 223 | 20250207 | 152300 | 3549440900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 224 | 20250207 | 152200 | 3549440900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 225 | 20250207 | 152100 | 3549440900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 226 | 20250207 | 152000 | 3549440900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 227 | 20250207 | 151900 | 3549440900 | 51600 | 51700 | 51700 | 51400 | 2935 |
| 228 | 20250207 | 151800 | 3398259200 | 51500 | 51600 | 51700 | 51500 | 926 |
| 229 | 20250207 | 151700 | 3350558200 | 51700 | 51600 | 51700 | 51500 | 594 |
| 230 | 20250207 | 151600 | 3319904800 | 51700 | 51700 | 51700 | 51600 | 42 |
| 231 | 20250207 | 151500 | 3317734600 | 51700 | 51600 | 51700 | 51600 | 81 |
| 232 | 20250207 | 151400 | 3313553200 | 51600 | 51600 | 51700 | 51600 | 375 |
| 233 | 20250207 | 151300 | 3294201600 | 51600 | 51600 | 51700 | 51600 | 1017 |
| 234 | 20250207 | 151200 | 3241722700 | 51600 | 51600 | 51700 | 51500 | 1182 |
| 235 | 20250207 | 151100 | 3180734200 | 51600 | 51700 | 51700 | 51600 | 55 |
| 236 | 20250207 | 151000 | 3177894400 | 51700 | 51600 | 51700 | 51600 | 129 |
| 237 | 20250207 | 150900 | 3171235000 | 51600 | 51600 | 51700 | 51600 | 47 |
| 238 | 20250207 | 150800 | 3168808600 | 51600 | 51700 | 51700 | 51600 | 213 |
| 239 | 20250207 | 150700 | 3157816400 | 51600 | 51600 | 51700 | 51600 | 728 |
| 240 | 20250207 | 150600 | 3120223500 | 51700 | 51600 | 51700 | 51600 | 41 |
| 241 | 20250207 | 150500 | 3118105700 | 51600 | 51600 | 51700 | 51600 | 31 |
| 242 | 20250207 | 150400 | 3116504500 | 51700 | 51800 | 51800 | 51600 | 1645 |
| 243 | 20250207 | 150300 | 3031504800 | 51700 | 51800 | 51800 | 51700 | 70 |
| 244 | 20250207 | 150200 | 3027881700 | 51700 | 51800 | 51800 | 51700 | 49 |
| 245 | 20250207 | 150100 | 3025344500 | 51800 | 51800 | 51800 | 51700 | 65 |
| 246 | 20250207 | 150000 | 3021979000 | 51700 | 51700 | 51800 | 51700 | 53 |
| 247 | 20250207 | 145900 | 3019234500 | 51700 | 51800 | 51800 | 51700 | 76 |
| 248 | 20250207 | 145800 | 3015299600 | 51800 | 51800 | 51800 | 51700 | 128 |
| 249 | 20250207 | 145700 | 3008674800 | 51800 | 51700 | 52000 | 51700 | 1732 |
| 250 | 20250207 | 145600 | 2918874300 | 51800 | 51700 | 51800 | 51700 | 123 |
| 251 | 20250207 | 145500 | 2912506000 | 51700 | 51700 | 52000 | 51700 | 1658 |
| 252 | 20250207 | 145400 | 2826452300 | 51700 | 51700 | 51800 | 51700 | 42 |
| 253 | 20250207 | 145300 | 2824279500 | 51700 | 51700 | 51800 | 51700 | 75 |
| 254 | 20250207 | 145200 | 2820396400 | 51700 | 51700 | 51800 | 51700 | 41 |
| 255 | 20250207 | 145100 | 2818274000 | 51700 | 51700 | 51800 | 51700 | 107 |
| 256 | 20250207 | 145000 | 2812736900 | 51700 | 51800 | 51800 | 51700 | 52 |
| 257 | 20250207 | 144900 | 2810044900 | 51800 | 51700 | 51800 | 51700 | 81 |
| 258 | 20250207 | 144800 | 2805851700 | 51700 | 51700 | 51800 | 51700 | 70 |
| 259 | 20250207 | 144700 | 2802226600 | 51700 | 51800 | 51800 | 51700 | 150 |
| 260 | 20250207 | 144600 | 2794461200 | 51800 | 51800 | 51800 | 51700 | 61 |
| 261 | 20250207 | 144500 | 2791302300 | 51800 | 51700 | 51800 | 51700 | 56 |
| 262 | 20250207 | 144400 | 2788406300 | 51700 | 51700 | 51800 | 51700 | 89 |
| 263 | 20250207 | 144300 | 2783797100 | 51800 | 51700 | 51800 | 51700 | 76 |
| 264 | 20250207 | 144200 | 2779865300 | 51700 | 51800 | 51800 | 51700 | 92 |
| 265 | 20250207 | 144100 | 2775101000 | 51800 | 51700 | 51800 | 51700 | 82 |
| 266 | 20250207 | 144000 | 2770854800 | 51800 | 51800 | 51800 | 51700 | 55 |
| 267 | 20250207 | 143900 | 2768006600 | 51700 | 51800 | 51800 | 51700 | 27 |
| 268 | 20250207 | 143800 | 2766609400 | 51700 | 51700 | 51800 | 51700 | 28 |
| 269 | 20250207 | 143700 | 2765160200 | 51800 | 51700 | 51800 | 51700 | 45 |
| 270 | 20250207 | 143600 | 2762830800 | 51700 | 51700 | 51800 | 51700 | 83 |
| 271 | 20250207 | 143500 | 2758536100 | 51800 | 51800 | 51800 | 51700 | 21 |
| 272 | 20250207 | 143400 | 2757449100 | 51800 | 51700 | 51800 | 51700 | 184 |
| 273 | 20250207 | 143300 | 2747929300 | 51700 | 51700 | 51800 | 51700 | 284 |
| 274 | 20250207 | 143200 | 2733239800 | 51700 | 51900 | 51900 | 51700 | 246 |
| 275 | 20250207 | 143100 | 2720497900 | 51800 | 51900 | 51900 | 51800 | 64 |
| 276 | 20250207 | 143000 | 2717181000 | 51900 | 51800 | 51900 | 51800 | 108 |
| 277 | 20250207 | 142900 | 2711581000 | 51900 | 51800 | 51900 | 51800 | 35 |
| 278 | 20250207 | 142800 | 2709765300 | 51900 | 51800 | 51900 | 51800 | 15 |
| 279 | 20250207 | 142700 | 2708986900 | 51900 | 51700 | 51900 | 51700 | 1203 |
| 280 | 20250207 | 142600 | 2646672500 | 51800 | 51700 | 51800 | 51700 | 25 |
| 281 | 20250207 | 142500 | 2645377600 | 51800 | 51800 | 51800 | 51700 | 96 |
| 282 | 20250207 | 142400 | 2640407700 | 51700 | 51800 | 51800 | 51700 | 45 |
| 283 | 20250207 | 142300 | 2638077300 | 51700 | 51800 | 51800 | 51700 | 33 |
| 284 | 20250207 | 142200 | 2636369100 | 51700 | 51800 | 51800 | 51700 | 47 |
| 285 | 20250207 | 142100 | 2633936600 | 51800 | 51700 | 51800 | 51700 | 11 |
| 286 | 20250207 | 142000 | 2633367100 | 51700 | 51800 | 51800 | 51700 | 31 |
| 287 | 20250207 | 141900 | 2631763300 | 51700 | 51800 | 51800 | 51700 | 64 |
| 288 | 20250207 | 141800 | 2628452800 | 51700 | 51700 | 51800 | 51700 | 147 |
| 289 | 20250207 | 141700 | 2620850300 | 51800 | 51800 | 51800 | 51700 | 35 |
| 290 | 20250207 | 141600 | 2619039400 | 51700 | 51700 | 51800 | 51700 | 24 |
| 291 | 20250207 | 141500 | 2617797300 | 51700 | 51700 | 51800 | 51700 | 754 |
| 292 | 20250207 | 141400 | 2578814900 | 51800 | 51900 | 51900 | 51700 | 732 |
| 293 | 20250207 | 141300 | 2540896900 | 51900 | 51900 | 51900 | 51800 | 78 |
| 294 | 20250207 | 141200 | 2536851200 | 51900 | 51900 | 51900 | 51800 | 90 |
| 295 | 20250207 | 141100 | 2532182300 | 51800 | 51800 | 51900 | 51800 | 106 |
| 296 | 20250207 | 141000 | 2526690700 | 51800 | 51900 | 51900 | 51800 | 63 |
| 297 | 20250207 | 140900 | 2523425500 | 51800 | 51900 | 51900 | 51800 | 44 |
| 298 | 20250207 | 140800 | 2521142000 | 51800 | 51800 | 51900 | 51800 | 19 |
| 299 | 20250207 | 140700 | 2520156700 | 51900 | 51800 | 51900 | 51800 | 44 |
| 300 | 20250207 | 140600 | 2517875300 | 51900 | 51800 | 51900 | 51800 | 43 |
| 301 | 20250207 | 140500 | 2515646300 | 51900 | 51800 | 51900 | 51800 | 85 |
| 302 | 20250207 | 140400 | 2511241800 | 51900 | 51900 | 51900 | 51800 | 37 |
| 303 | 20250207 | 140300 | 2509323500 | 51900 | 51800 | 51900 | 51700 | 489 |
| 304 | 20250207 | 140200 | 2483992100 | 51700 | 51800 | 51800 | 51700 | 95 |
| 305 | 20250207 | 140100 | 2479078900 | 51800 | 51800 | 51800 | 51700 | 20 |
| 306 | 20250207 | 140000 | 2478043000 | 51800 | 51700 | 51800 | 51600 | 1046 |
| 307 | 20250207 | 135900 | 2423975300 | 51700 | 51800 | 51800 | 51700 | 32 |
| 308 | 20250207 | 135800 | 2422318800 | 51700 | 51800 | 51800 | 51700 | 52 |
| 309 | 20250207 | 135700 | 2419628600 | 51800 | 51700 | 51800 | 51700 | 26 |
| 310 | 20250207 | 135600 | 2418282700 | 51700 | 51700 | 51800 | 51700 | 37 |
| 311 | 20250207 | 135500 | 2416367600 | 51700 | 51700 | 51800 | 51700 | 199 |
| 312 | 20250207 | 135400 | 2406077300 | 51700 | 51700 | 51800 | 51700 | 12 |
| 313 | 20250207 | 135300 | 2405456500 | 51700 | 51800 | 51900 | 51700 | 278 |
| 314 | 20250207 | 135200 | 2391058700 | 51800 | 51800 | 51900 | 51800 | 29 |
| 315 | 20250207 | 135100 | 2389555000 | 51800 | 51800 | 51900 | 51800 | 26 |
| 316 | 20250207 | 135000 | 2388206700 | 51900 | 51900 | 51900 | 51800 | 564 |
| 317 | 20250207 | 134900 | 2358989500 | 51900 | 51800 | 51900 | 51700 | 524 |
| 318 | 20250207 | 134800 | 2331845900 | 51700 | 51700 | 51800 | 51700 | 41 |
| 319 | 20250207 | 134700 | 2329724900 | 51700 | 51800 | 51800 | 51700 | 186 |
| 320 | 20250207 | 134600 | 2320091000 | 51800 | 51800 | 51900 | 51800 | 59 |
| 321 | 20250207 | 134500 | 2317033600 | 51800 | 51700 | 51900 | 51700 | 636 |
| 322 | 20250207 | 134400 | 2284088400 | 51800 | 51700 | 51800 | 51700 | 31 |
| 323 | 20250207 | 134300 | 2282484100 | 51800 | 51700 | 51800 | 51700 | 87 |
| 324 | 20250207 | 134200 | 2277984400 | 51700 | 51800 | 51800 | 51700 | 27 |
| 325 | 20250207 | 134100 | 2276586600 | 51700 | 51700 | 51800 | 51700 | 228 |
| 326 | 20250207 | 134000 | 2264797700 | 51700 | 51700 | 51800 | 51700 | 48 |
| 327 | 20250207 | 133900 | 2262314200 | 51700 | 51700 | 51800 | 51700 | 18 |
| 328 | 20250207 | 133800 | 2261382600 | 51700 | 51700 | 51800 | 51700 | 58 |
| 329 | 20250207 | 133700 | 2258381500 | 51700 | 51800 | 51800 | 51700 | 42 |
| 330 | 20250207 | 133600 | 2256207500 | 51700 | 51800 | 51800 | 51700 | 36 |
| 331 | 20250207 | 133500 | 2254343600 | 51700 | 51700 | 51800 | 51700 | 54 |
| 332 | 20250207 | 133400 | 2251550000 | 51700 | 51700 | 51800 | 51700 | 20 |
| 333 | 20250207 | 133300 | 2250514900 | 51800 | 51700 | 51800 | 51700 | 51 |
| 334 | 20250207 | 133200 | 2247876400 | 51800 | 51800 | 51800 | 51700 | 45 |
| 335 | 20250207 | 133100 | 2245546200 | 51700 | 51700 | 51800 | 51700 | 47 |
| 336 | 20250207 | 133000 | 2243115200 | 51700 | 51800 | 51800 | 51700 | 69 |
| 337 | 20250207 | 132900 | 2239545900 | 51700 | 51800 | 51800 | 51700 | 215 |
| 338 | 20250207 | 132800 | 2228429000 | 51700 | 51700 | 51800 | 51700 | 58 |
| 339 | 20250207 | 132700 | 2225428100 | 51800 | 51700 | 51800 | 51700 | 71 |
| 340 | 20250207 | 132600 | 2221751300 | 51700 | 51700 | 51800 | 51700 | 41 |
| 341 | 20250207 | 132500 | 2219630100 | 51800 | 51800 | 51800 | 51700 | 40 |
| 342 | 20250207 | 132400 | 2217559800 | 51800 | 51700 | 51800 | 51700 | 97 |
| 343 | 20250207 | 132300 | 2212541900 | 51700 | 51700 | 51800 | 51700 | 110 |
| 344 | 20250207 | 132200 | 2206853800 | 51700 | 51700 | 51800 | 51700 | 21 |
| 345 | 20250207 | 132100 | 2205767000 | 51700 | 51700 | 51800 | 51700 | 57 |
| 346 | 20250207 | 132000 | 2202817800 | 51800 | 51700 | 51800 | 51700 | 30 |
| 347 | 20250207 | 131900 | 2201264800 | 51700 | 51700 | 51900 | 51700 | 31 |
| 348 | 20250207 | 131800 | 2199660700 | 51700 | 51800 | 51900 | 51700 | 466 |
| 349 | 20250207 | 131700 | 2175523900 | 51900 | 51800 | 51900 | 51800 | 34 |
| 350 | 20250207 | 131600 | 2173760600 | 51800 | 51800 | 51900 | 51800 | 38 |
| 351 | 20250207 | 131500 | 2171791100 | 51900 | 51900 | 51900 | 51800 | 125 |
| 352 | 20250207 | 131400 | 2165305300 | 51800 | 51700 | 51900 | 51700 | 203 |
| 353 | 20250207 | 131300 | 2154789200 | 51700 | 51700 | 51800 | 51700 | 58 |
| 354 | 20250207 | 131200 | 2151788200 | 51700 | 51700 | 51800 | 51700 | 11 |
| 355 | 20250207 | 131100 | 2151219200 | 51700 | 51700 | 51800 | 51700 | 126 |
| 356 | 20250207 | 131000 | 2144703400 | 51700 | 51800 | 51800 | 51700 | 21 |
| 357 | 20250207 | 130900 | 2143616400 | 51800 | 51800 | 51800 | 51700 | 79 |
| 358 | 20250207 | 130800 | 2139524800 | 51700 | 51900 | 51900 | 51700 | 35 |
| 359 | 20250207 | 130700 | 2137712800 | 51900 | 51700 | 51900 | 51600 | 649 |
| 360 | 20250207 | 130600 | 2104114900 | 51700 | 51800 | 51800 | 51700 | 111 |
| 361 | 20250207 | 130500 | 2098375100 | 51800 | 51900 | 51900 | 51800 | 285 |
| 362 | 20250207 | 130400 | 2083608800 | 51900 | 51800 | 51900 | 51800 | 58 |
| 363 | 20250207 | 130300 | 2080602000 | 51800 | 51900 | 51900 | 51800 | 38 |
| 364 | 20250207 | 130200 | 2078630500 | 51800 | 51800 | 51900 | 51800 | 48 |
| 365 | 20250207 | 130100 | 2076143500 | 51900 | 51800 | 51900 | 51700 | 263 |
| 366 | 20250207 | 130000 | 2062518600 | 51700 | 51700 | 51800 | 51700 | 35 |
| 367 | 20250207 | 125900 | 2060707100 | 51800 | 51700 | 51800 | 51700 | 88 |
| 368 | 20250207 | 125800 | 2056156200 | 51700 | 51700 | 51800 | 51700 | 43 |
| 369 | 20250207 | 125700 | 2053932200 | 51800 | 51800 | 51900 | 51700 | 79 |
| 370 | 20250207 | 125600 | 2049840400 | 51800 | 51800 | 51900 | 51800 | 47 |
| 371 | 20250207 | 125500 | 2047405000 | 51800 | 51800 | 51900 | 51800 | 29 |
| 372 | 20250207 | 125400 | 2045901900 | 51800 | 52000 | 52000 | 51800 | 153 |
| 373 | 20250207 | 125300 | 2037964000 | 52000 | 51900 | 52000 | 51900 | 30 |
| 374 | 20250207 | 125200 | 2036405600 | 52000 | 51900 | 52000 | 51900 | 23 |
| 375 | 20250207 | 125100 | 2035210700 | 51900 | 51900 | 52000 | 51900 | 55 |
| 376 | 20250207 | 125000 | 2032354800 | 51900 | 51900 | 52000 | 51800 | 146 |
| 377 | 20250207 | 124900 | 2024777400 | 51900 | 51900 | 52000 | 51900 | 196 |
| 378 | 20250207 | 124800 | 2014588900 | 52000 | 51900 | 52000 | 51900 | 50 |
| 379 | 20250207 | 124700 | 2011992800 | 52000 | 51900 | 52000 | 51900 | 29 |
| 380 | 20250207 | 124600 | 2010485900 | 52000 | 52000 | 52000 | 51900 | 36 |
| 381 | 20250207 | 124500 | 2008616400 | 52000 | 51900 | 52000 | 51900 | 316 |
| 382 | 20250207 | 124400 | 1992186000 | 51900 | 52000 | 52000 | 51900 | 96 |
| 383 | 20250207 | 124300 | 1987201100 | 51900 | 52000 | 52000 | 51900 | 185 |
| 384 | 20250207 | 124200 | 1977583500 | 52000 | 51900 | 52000 | 51900 | 46 |
| 385 | 20250207 | 124100 | 1975194800 | 51900 | 51900 | 52000 | 51900 | 41 |
| 386 | 20250207 | 124000 | 1973066300 | 51900 | 52000 | 52000 | 51900 | 37 |
| 387 | 20250207 | 123900 | 1971143600 | 51900 | 51900 | 52000 | 51800 | 149 |
| 388 | 20250207 | 123800 | 1963412000 | 51800 | 51800 | 51800 | 51700 | 235 |
| 389 | 20250207 | 123700 | 1951239700 | 51800 | 51800 | 51800 | 51700 | 58 |
| 390 | 20250207 | 123600 | 1948239200 | 51700 | 51700 | 51800 | 51700 | 290 |
| 391 | 20250207 | 123500 | 1933244600 | 51700 | 51800 | 51800 | 51700 | 325 |
| 392 | 20250207 | 123400 | 1916441200 | 51800 | 51800 | 51800 | 51700 | 93 |
| 393 | 20250207 | 123300 | 1911626300 | 51700 | 51800 | 51800 | 51700 | 21 |
| 394 | 20250207 | 123200 | 1910538800 | 51700 | 51800 | 51900 | 51700 | 152 |
| 395 | 20250207 | 123100 | 1902664900 | 51800 | 51800 | 51900 | 51800 | 89 |
| 396 | 20250207 | 123000 | 1898052600 | 51900 | 51900 | 51900 | 51800 | 23 |
| 397 | 20250207 | 122900 | 1896859900 | 51800 | 51800 | 51900 | 51800 | 58 |
| 398 | 20250207 | 122800 | 1893853500 | 51900 | 51900 | 51900 | 51800 | 62 |
| 399 | 20250207 | 122700 | 1890636200 | 51800 | 51800 | 51800 | 51800 | 24 |
| 400 | 20250207 | 122600 | 1889393000 | 51900 | 51900 | 52000 | 51900 | 213 |
| 401 | 20250207 | 122500 | 1878337100 | 51900 | 51900 | 52000 | 51900 | 29 |
| 402 | 20250207 | 122400 | 1876830500 | 51900 | 51900 | 51900 | 51900 | 23 |
| 403 | 20250207 | 122300 | 1875636800 | 52000 | 52000 | 52000 | 51900 | 38 |
| 404 | 20250207 | 122200 | 1873662100 | 52000 | 51900 | 52000 | 51900 | 123 |
| 405 | 20250207 | 122100 | 1867268600 | 51900 | 52000 | 52000 | 51900 | 28 |
| 406 | 20250207 | 122000 | 1865814300 | 52000 | 52000 | 52000 | 51900 | 19 |
| 407 | 20250207 | 121900 | 1864826700 | 52000 | 51900 | 52000 | 51900 | 265 |
| 408 | 20250207 | 121800 | 1851071400 | 52000 | 52000 | 52000 | 51900 | 10 |
| 409 | 20250207 | 121700 | 1850551900 | 51900 | 51900 | 52000 | 51900 | 175 |
| 410 | 20250207 | 121600 | 1841467600 | 52000 | 52000 | 52000 | 51900 | 87 |
| 411 | 20250207 | 121500 | 1836944100 | 52000 | 52100 | 52100 | 52000 | 49 |
| 412 | 20250207 | 121400 | 1834393800 | 51900 | 52000 | 52000 | 51900 | 597 |
| 413 | 20250207 | 121300 | 1803352100 | 52000 | 51900 | 52000 | 51900 | 31 |
| 414 | 20250207 | 121200 | 1801741600 | 52000 | 51900 | 52000 | 51900 | 42 |
| 415 | 20250207 | 121100 | 1799560100 | 52000 | 51900 | 52000 | 51900 | 35 |
| 416 | 20250207 | 121000 | 1797741200 | 52000 | 51900 | 52000 | 51900 | 124 |
| 417 | 20250207 | 120900 | 1791304400 | 51900 | 51900 | 52000 | 51900 | 22 |
| 418 | 20250207 | 120800 | 1790161600 | 52000 | 52000 | 52000 | 51900 | 24 |
| 419 | 20250207 | 120700 | 1788914700 | 51800 | 51900 | 51900 | 51800 | 417 |
| 420 | 20250207 | 120600 | 1767292300 | 51900 | 51700 | 51900 | 51700 | 692 |
| 421 | 20250207 | 120500 | 1731489500 | 51700 | 51600 | 51700 | 51600 | 73 |
| 422 | 20250207 | 120400 | 1727719200 | 51700 | 51600 | 51700 | 51600 | 236 |
| 423 | 20250207 | 120300 | 1715540400 | 51700 | 51700 | 51700 | 51600 | 16 |
| 424 | 20250207 | 120200 | 1714714100 | 51700 | 51700 | 51700 | 51600 | 78 |
| 425 | 20250207 | 120100 | 1710685900 | 51600 | 51600 | 51700 | 51600 | 118 |
| 426 | 20250207 | 120000 | 1704596700 | 51700 | 51700 | 51700 | 51600 | 54 |
| 427 | 20250207 | 115900 | 1701809600 | 51700 | 51700 | 51800 | 51600 | 112 |
| 428 | 20250207 | 115800 | 1696018200 | 51700 | 51600 | 51700 | 51600 | 32 |
| 429 | 20250207 | 115700 | 1694366200 | 51700 | 51600 | 51700 | 51600 | 54 |
| 430 | 20250207 | 115600 | 1691578700 | 51800 | 51700 | 51800 | 51700 | 31 |
| 431 | 20250207 | 115500 | 1689975000 | 51800 | 51600 | 51800 | 51600 | 44 |
| 432 | 20250207 | 115400 | 1687702600 | 51700 | 51800 | 51800 | 51700 | 96 |
| 433 | 20250207 | 115300 | 1682738500 | 51800 | 51700 | 51800 | 51700 | 138 |
| 434 | 20250207 | 115200 | 1675600600 | 51700 | 51700 | 51700 | 51600 | 72 |
| 435 | 20250207 | 115100 | 1671882900 | 51700 | 51700 | 51800 | 51600 | 41 |
| 436 | 20250207 | 115000 | 1669763100 | 51700 | 51700 | 51700 | 51600 | 41 |
| 437 | 20250207 | 114900 | 1667645700 | 51700 | 51700 | 51800 | 51600 | 42 |
| 438 | 20250207 | 114800 | 1665476900 | 51700 | 51700 | 51700 | 51600 | 41 |
| 439 | 20250207 | 114700 | 1663357900 | 51600 | 51600 | 51700 | 51600 | 64 |
| 440 | 20250207 | 114600 | 1660054400 | 51700 | 51600 | 51700 | 51600 | 24 |
| 441 | 20250207 | 114500 | 1658815600 | 51600 | 51600 | 51700 | 51600 | 81 |
| 442 | 20250207 | 114400 | 1654633100 | 51700 | 51600 | 51700 | 51600 | 34 |
| 443 | 20250207 | 114300 | 1652877400 | 51600 | 51600 | 51700 | 51600 | 74 |
| 444 | 20250207 | 114200 | 1649057900 | 51600 | 51700 | 51800 | 51600 | 43 |
| 445 | 20250207 | 114100 | 1646833500 | 51700 | 51600 | 51700 | 51600 | 36 |
| 446 | 20250207 | 114000 | 1644975600 | 51700 | 51600 | 51700 | 51600 | 94 |
| 447 | 20250207 | 113900 | 1640124300 | 51800 | 51700 | 51800 | 51600 | 106 |
| 448 | 20250207 | 113800 | 1634647200 | 51600 | 51600 | 51700 | 51600 | 70 |
| 449 | 20250207 | 113700 | 1631033300 | 51600 | 51600 | 51700 | 51600 | 246 |
| 450 | 20250207 | 113600 | 1618339100 | 51700 | 51700 | 51700 | 51600 | 55 |
| 451 | 20250207 | 113500 | 1615497600 | 51600 | 51800 | 51800 | 51600 | 70 |
| 452 | 20250207 | 113400 | 1611880100 | 51800 | 51600 | 51800 | 51600 | 175 |
| 453 | 20250207 | 113300 | 1602832600 | 51600 | 51600 | 51700 | 51600 | 80 |
| 454 | 20250207 | 113200 | 1598702600 | 51700 | 51700 | 51700 | 51600 | 132 |
| 455 | 20250207 | 113100 | 1591890100 | 51700 | 51600 | 51700 | 51600 | 52 |
| 456 | 20250207 | 113000 | 1589205200 | 51700 | 51600 | 51700 | 51600 | 71 |
| 457 | 20250207 | 112900 | 1585538400 | 51600 | 51600 | 51700 | 51600 | 134 |
| 458 | 20250207 | 112800 | 1578623400 | 51700 | 51700 | 51700 | 51600 | 71 |
| 459 | 20250207 | 112700 | 1574956900 | 51700 | 51600 | 51700 | 51600 | 38 |
| 460 | 20250207 | 112600 | 1572994700 | 51700 | 51600 | 51700 | 51600 | 39 |
| 461 | 20250207 | 112500 | 1570981200 | 51700 | 51700 | 51700 | 51600 | 81 |
| 462 | 20250207 | 112400 | 1566798900 | 51700 | 51600 | 51700 | 51600 | 44 |
| 463 | 20250207 | 112300 | 1564526100 | 51700 | 51700 | 51700 | 51600 | 30 |
| 464 | 20250207 | 112200 | 1562977400 | 51700 | 51800 | 51800 | 51700 | 29 |
| 465 | 20250207 | 112100 | 1561477100 | 51800 | 51700 | 51800 | 51700 | 47 |
| 466 | 20250207 | 112000 | 1559046200 | 51700 | 51700 | 51800 | 51600 | 101 |
| 467 | 20250207 | 111900 | 1553824800 | 51800 | 51800 | 51800 | 51700 | 54 |
| 468 | 20250207 | 111800 | 1551030700 | 51800 | 51700 | 51800 | 51700 | 80 |
| 469 | 20250207 | 111700 | 1546891600 | 51800 | 51700 | 51800 | 51700 | 42 |
| 470 | 20250207 | 111600 | 1544719300 | 51800 | 51700 | 51800 | 51700 | 60 |
| 471 | 20250207 | 111500 | 1541615400 | 51800 | 51600 | 51800 | 51600 | 81 |
| 472 | 20250207 | 111400 | 1537429700 | 51700 | 51700 | 51700 | 51600 | 18 |
| 473 | 20250207 | 111300 | 1536499500 | 51800 | 51700 | 51800 | 51700 | 142 |
| 474 | 20250207 | 111200 | 1529155500 | 51700 | 51700 | 51700 | 51700 | 39 |
| 475 | 20250207 | 111100 | 1527139200 | 51800 | 51700 | 51800 | 51700 | 143 |
| 476 | 20250207 | 111000 | 1519737800 | 51700 | 51700 | 51800 | 51700 | 221 |
| 477 | 20250207 | 110900 | 1508310200 | 51800 | 51700 | 51800 | 51700 | 52 |
| 478 | 20250207 | 110800 | 1505621500 | 51700 | 51800 | 51800 | 51700 | 220 |
| 479 | 20250207 | 110700 | 1494246100 | 51800 | 51800 | 51800 | 51700 | 60 |
| 480 | 20250207 | 110600 | 1491138500 | 51700 | 51900 | 51900 | 51700 | 315 |
| 481 | 20250207 | 110500 | 1474820500 | 51800 | 51800 | 51900 | 51800 | 83 |
| 482 | 20250207 | 110400 | 1470519000 | 51800 | 51800 | 51900 | 51800 | 52 |
| 483 | 20250207 | 110300 | 1467823400 | 51800 | 51900 | 51900 | 51700 | 412 |
| 484 | 20250207 | 110200 | 1446483500 | 51800 | 52000 | 52000 | 51800 | 480 |
| 485 | 20250207 | 110100 | 1421577800 | 52000 | 51900 | 52000 | 51900 | 75 |
| 486 | 20250207 | 110000 | 1417682200 | 51900 | 51900 | 52000 | 51900 | 74 |
| 487 | 20250207 | 105900 | 1413837300 | 52100 | 52000 | 52100 | 51900 | 186 |
| 488 | 20250207 | 105800 | 1404165100 | 51900 | 52000 | 52000 | 51900 | 346 |
| 489 | 20250207 | 105700 | 1386178100 | 52000 | 52100 | 52100 | 52000 | 31 |
| 490 | 20250207 | 105600 | 1384564900 | 52000 | 52000 | 52100 | 51900 | 74 |
| 491 | 20250207 | 105500 | 1380718900 | 52000 | 52000 | 52100 | 51900 | 61 |
| 492 | 20250207 | 105400 | 1377546800 | 52000 | 52000 | 52100 | 51900 | 332 |
| 493 | 20250207 | 105300 | 1360287000 | 52100 | 52100 | 52100 | 52000 | 44 |
| 494 | 20250207 | 105200 | 1357997100 | 52000 | 52000 | 52100 | 52000 | 121 |
| 495 | 20250207 | 105100 | 1351703600 | 52000 | 52100 | 52100 | 52000 | 47 |
| 496 | 20250207 | 105000 | 1349258600 | 52000 | 52100 | 52100 | 52000 | 108 |
| 497 | 20250207 | 104900 | 1343636200 | 52100 | 52000 | 52100 | 52000 | 40 |
| 498 | 20250207 | 104800 | 1341554900 | 52000 | 52000 | 52100 | 52000 | 25 |
| 499 | 20250207 | 104700 | 1340253800 | 52200 | 52200 | 52200 | 52100 | 279 |
| 500 | 20250207 | 104600 | 1325715600 | 52100 | 52100 | 52100 | 52100 | 25 |
| 501 | 20250207 | 104500 | 1324413100 | 52100 | 52100 | 52200 | 52100 | 275 |
| 502 | 20250207 | 104400 | 1310080500 | 52100 | 52200 | 52200 | 52000 | 82 |
| 503 | 20250207 | 104300 | 1305808700 | 52200 | 52100 | 52200 | 52100 | 314 |
| 504 | 20250207 | 104200 | 1289445700 | 52100 | 52000 | 52100 | 52000 | 340 |
| 505 | 20250207 | 104100 | 1271739100 | 51900 | 51900 | 52000 | 51800 | 42 |
| 506 | 20250207 | 104000 | 1269558500 | 52000 | 51900 | 52000 | 51800 | 161 |
| 507 | 20250207 | 103900 | 1261202900 | 51900 | 51800 | 51900 | 51800 | 32 |
| 508 | 20250207 | 103800 | 1259544500 | 51800 | 51700 | 51900 | 51700 | 123 |
| 509 | 20250207 | 103700 | 1253172000 | 51800 | 51800 | 51800 | 51700 | 18 |
| 510 | 20250207 | 103600 | 1252240100 | 51700 | 51800 | 51900 | 51700 | 33 |
| 511 | 20250207 | 103500 | 1250530400 | 51900 | 51600 | 51900 | 51600 | 683 |
| 512 | 20250207 | 103400 | 1215142300 | 51700 | 51600 | 51700 | 51500 | 299 |
| 513 | 20250207 | 103300 | 1199699900 | 51500 | 51600 | 51600 | 51500 | 47 |
| 514 | 20250207 | 103200 | 1197275200 | 51500 | 51500 | 51600 | 51500 | 75 |
| 515 | 20250207 | 103100 | 1193410100 | 51500 | 51500 | 51600 | 51500 | 60 |
| 516 | 20250207 | 103000 | 1190316600 | 51600 | 51500 | 51600 | 51500 | 47 |
| 517 | 20250207 | 102900 | 1187894100 | 51600 | 51500 | 51600 | 51500 | 31 |
| 518 | 20250207 | 102800 | 1186296900 | 51500 | 51500 | 51600 | 51500 | 17 |
| 519 | 20250207 | 102700 | 1185421300 | 51500 | 51500 | 51500 | 51500 | 104 |
| 520 | 20250207 | 102600 | 1180065300 | 51500 | 51600 | 51600 | 51500 | 203 |
| 521 | 20250207 | 102500 | 1169593100 | 51600 | 51600 | 51700 | 51600 | 150 |
| 522 | 20250207 | 102400 | 1161853000 | 51600 | 51600 | 51600 | 51600 | 55 |
| 523 | 20250207 | 102300 | 1159015000 | 51600 | 51600 | 51600 | 51600 | 6 |
| 524 | 20250207 | 102200 | 1158705400 | 51600 | 51600 | 51600 | 51600 | 9 |
| 525 | 20250207 | 102100 | 1158241000 | 51600 | 51600 | 51700 | 51600 | 54 |
| 526 | 20250207 | 102000 | 1155450400 | 51600 | 51600 | 51700 | 51600 | 23 |
| 527 | 20250207 | 101900 | 1154262800 | 51700 | 51600 | 51700 | 51600 | 12 |
| 528 | 20250207 | 101800 | 1153643500 | 51700 | 51600 | 51700 | 51600 | 51 |
| 529 | 20250207 | 101700 | 1151011800 | 51600 | 51500 | 51600 | 51500 | 116 |
| 530 | 20250207 | 101600 | 1145028700 | 51500 | 51500 | 51600 | 51500 | 18 |
| 531 | 20250207 | 101500 | 1144100700 | 51500 | 51600 | 51600 | 51500 | 205 |
| 532 | 20250207 | 101400 | 1133524700 | 51600 | 51600 | 51600 | 51600 | 18 |
| 533 | 20250207 | 101300 | 1132595900 | 51600 | 51600 | 51600 | 51600 | 4 |
| 534 | 20250207 | 101200 | 1132389500 | 51700 | 51500 | 51800 | 51400 | 876 |
| 535 | 20250207 | 101100 | 1087210500 | 51700 | 51500 | 51700 | 51400 | 693 |
| 536 | 20250207 | 101000 | 1051522900 | 51500 | 51500 | 51500 | 51500 | 28 |
| 537 | 20250207 | 100900 | 1050080900 | 51500 | 51500 | 51500 | 51500 | 208 |
| 538 | 20250207 | 100800 | 1039368900 | 51500 | 51500 | 51500 | 51500 | 35 |
| 539 | 20250207 | 100700 | 1037566400 | 51600 | 51500 | 51600 | 51500 | 33 |
| 540 | 20250207 | 100600 | 1035865900 | 51600 | 51600 | 51600 | 51500 | 60 |
| 541 | 20250207 | 100500 | 1032774400 | 51600 | 51700 | 51700 | 51500 | 507 |
| 542 | 20250207 | 100400 | 1006654500 | 51600 | 51600 | 51700 | 51600 | 66 |
| 543 | 20250207 | 100300 | 1003248500 | 51600 | 51600 | 51700 | 51600 | 114 |
| 544 | 20250207 | 100200 | 997365900 | 51600 | 51600 | 51600 | 51600 | 399 |
| 545 | 20250207 | 100100 | 976777500 | 51600 | 51600 | 51700 | 51600 | 61 |
| 546 | 20250207 | 100000 | 973629600 | 51600 | 51600 | 51700 | 51600 | 13 |
| 547 | 20250207 | 095900 | 972958600 | 51700 | 51700 | 51700 | 51600 | 296 |
| 548 | 20250207 | 095800 | 957660000 | 51700 | 51700 | 51700 | 51600 | 23 |
| 549 | 20250207 | 095700 | 956471900 | 51600 | 51600 | 51700 | 51600 | 95 |
| 550 | 20250207 | 095600 | 951568600 | 51600 | 51700 | 51700 | 51600 | 77 |
| 551 | 20250207 | 095500 | 947590400 | 51700 | 51700 | 51700 | 51600 | 15 |
| 552 | 20250207 | 095400 | 946815300 | 51600 | 51600 | 51600 | 51600 | 14 |
| 553 | 20250207 | 095300 | 946092900 | 51700 | 51600 | 51700 | 51600 | 142 |
| 554 | 20250207 | 095200 | 938761300 | 51600 | 51600 | 51700 | 51600 | 25 |
| 555 | 20250207 | 095100 | 937470300 | 51600 | 51600 | 51700 | 51600 | 73 |
| 556 | 20250207 | 095000 | 933703100 | 51600 | 51600 | 51600 | 51600 | 15 |
| 557 | 20250207 | 094900 | 932929100 | 51600 | 51600 | 51600 | 51600 | 5 |
| 558 | 20250207 | 094800 | 932671100 | 51600 | 51700 | 51700 | 51600 | 15 |
| 559 | 20250207 | 094700 | 931896500 | 51600 | 51600 | 51600 | 51600 | 325 |
| 560 | 20250207 | 094600 | 915126500 | 51600 | 51700 | 51700 | 51600 | 244 |
| 561 | 20250207 | 094500 | 902513200 | 51700 | 51700 | 51700 | 51700 | 6 |
| 562 | 20250207 | 094400 | 902203000 | 51700 | 51600 | 51700 | 51600 | 81 |
| 563 | 20250207 | 094300 | 898016900 | 51600 | 51700 | 51700 | 51600 | 20 |
| 564 | 20250207 | 094200 | 896983800 | 51600 | 51600 | 51600 | 51600 | 107 |
| 565 | 20250207 | 094100 | 891462600 | 51700 | 51700 | 51700 | 51600 | 169 |
| 566 | 20250207 | 094000 | 882725800 | 51600 | 51600 | 51600 | 51600 | 8 |
| 567 | 20250207 | 093900 | 882313000 | 51600 | 51700 | 51700 | 51600 | 25 |
| 568 | 20250207 | 093800 | 881022600 | 51700 | 51600 | 51700 | 51600 | 7 |
| 569 | 20250207 | 093700 | 880661300 | 51700 | 51800 | 51800 | 51600 | 529 |
| 570 | 20250207 | 093600 | 853347400 | 51700 | 51600 | 51800 | 51600 | 65 |
| 571 | 20250207 | 093500 | 849988700 | 51700 | 51600 | 51800 | 51600 | 196 |
| 572 | 20250207 | 093400 | 839856000 | 51700 | 51700 | 51700 | 51600 | 153 |
| 573 | 20250207 | 093300 | 831947100 | 51700 | 51700 | 51700 | 51600 | 158 |
| 574 | 20250207 | 093200 | 823794000 | 51600 | 51600 | 51700 | 51600 | 640 |
| 575 | 20250207 | 093100 | 790769900 | 51700 | 51700 | 51700 | 51600 | 19 |
| 576 | 20250207 | 093000 | 789788000 | 51700 | 51600 | 51700 | 51600 | 16 |
| 577 | 20250207 | 092900 | 788961500 | 51700 | 51600 | 51700 | 51600 | 542 |
| 578 | 20250207 | 092800 | 760952700 | 51600 | 51600 | 51700 | 51400 | 866 |
| 579 | 20250207 | 092700 | 716300300 | 51700 | 51700 | 51700 | 51700 | 113 |
| 580 | 20250207 | 092600 | 710458200 | 51800 | 51600 | 51800 | 51600 | 491 |
| 581 | 20250207 | 092500 | 685087400 | 51600 | 51600 | 51700 | 51600 | 134 |
| 582 | 20250207 | 092400 | 678172100 | 51600 | 51700 | 51700 | 51600 | 665 |
| 583 | 20250207 | 092300 | 643830100 | 51700 | 51800 | 51800 | 51700 | 115 |
| 584 | 20250207 | 092200 | 637876900 | 51800 | 51800 | 51900 | 51800 | 471 |
| 585 | 20250207 | 092100 | 613478300 | 51800 | 51900 | 51900 | 51800 | 620 |
| 586 | 20250207 | 092000 | 581321400 | 51900 | 52000 | 52000 | 51900 | 78 |
| 587 | 20250207 | 091900 | 577268900 | 52000 | 52000 | 52000 | 51900 | 21 |
| 588 | 20250207 | 091800 | 576177800 | 52000 | 52000 | 52000 | 51900 | 32 |
| 589 | 20250207 | 091700 | 574514400 | 52000 | 52000 | 52000 | 51900 | 36 |
| 590 | 20250207 | 091600 | 572642800 | 51900 | 52000 | 52000 | 51900 | 133 |
| 591 | 20250207 | 091500 | 565739500 | 51900 | 51900 | 51900 | 51900 | 80 |
| 592 | 20250207 | 091400 | 561587500 | 51900 | 52000 | 52000 | 51900 | 27 |
| 593 | 20250207 | 091300 | 560184200 | 51900 | 51900 | 52000 | 51900 | 40 |
| 594 | 20250207 | 091200 | 558108100 | 51900 | 52100 | 52100 | 51900 | 231 |
| 595 | 20250207 | 091100 | 546092300 | 52200 | 52100 | 52200 | 52100 | 106 |
| 596 | 20250207 | 091000 | 540559500 | 52100 | 52300 | 52400 | 52100 | 1332 |
| 597 | 20250207 | 090900 | 470956800 | 52200 | 52200 | 52300 | 52200 | 224 |
| 598 | 20250207 | 090800 | 459243500 | 52300 | 52300 | 52300 | 52200 | 207 |
| 599 | 20250207 | 090700 | 448432200 | 52300 | 52100 | 52400 | 52100 | 117 |
| 600 | 20250207 | 090600 | 442319400 | 52100 | 52400 | 52400 | 52100 | 360 |
| 601 | 20250207 | 090500 | 423543600 | 52400 | 52200 | 52400 | 52100 | 661 |
| 602 | 20250207 | 090400 | 389035000 | 52100 | 52300 | 52300 | 52100 | 269 |
| 603 | 20250207 | 090300 | 374990900 | 52200 | 52400 | 52400 | 52200 | 316 |
| 604 | 20250207 | 090200 | 358458300 | 52500 | 52100 | 52500 | 52000 | 5242 |
| 605 | 20250207 | 090100 | 85646200 | 52100 | 51600 | 52200 | 51400 | 194 |
| 606 | 20250207 | 090000 | 75601700 | 51500 | 51500 | 52500 | 51500 | 1463 |