32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 185300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 9402 |
| 3 | 20250207 | 185200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20250207 | 185100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20250207 | 185000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20250207 | 184900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20250207 | 184800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20250207 | 184700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20250207 | 184600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20250207 | 184500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20250207 | 184400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20250207 | 184300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20250207 | 184200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20250207 | 184100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20250207 | 184000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20250207 | 183900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20250207 | 183800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20250207 | 183700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20250207 | 183600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20250207 | 183500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20250207 | 183400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20250207 | 183300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20250207 | 183200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20250207 | 183100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20250207 | 183000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20250207 | 182900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20250207 | 182800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20250207 | 182700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20250207 | 182600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20250207 | 182500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20250207 | 182400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20250207 | 182300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 9402 |
| 33 | 20250207 | 182200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20250207 | 182100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20250207 | 182000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20250207 | 181900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20250207 | 181800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20250207 | 181700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20250207 | 181600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20250207 | 181500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20250207 | 181400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20250207 | 181300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20250207 | 181200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20250207 | 181100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20250207 | 181000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20250207 | 180900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20250207 | 180800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20250207 | 180700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20250207 | 180600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20250207 | 180500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20250207 | 180400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20250207 | 180300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20250207 | 180200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20250207 | 180100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20250207 | 180000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20250207 | 175900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20250207 | 175800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20250207 | 175700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20250207 | 175600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20250207 | 175500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20250207 | 175400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20250207 | 175300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 9402 |
| 63 | 20250207 | 175200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20250207 | 175100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20250207 | 175000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20250207 | 174900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20250207 | 174800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20250207 | 174700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20250207 | 174600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20250207 | 174500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20250207 | 174400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20250207 | 174300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20250207 | 174200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20250207 | 174100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20250207 | 174000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20250207 | 173900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20250207 | 173800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20250207 | 173700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20250207 | 173600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20250207 | 173500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20250207 | 173400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20250207 | 173300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20250207 | 173200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20250207 | 173100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20250207 | 173000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20250207 | 172900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20250207 | 172800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20250207 | 172700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20250207 | 172600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20250207 | 172500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20250207 | 172400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20250207 | 172300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 9402 |
| 93 | 20250207 | 172200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20250207 | 172100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20250207 | 172000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20250207 | 171900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20250207 | 171800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20250207 | 171700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20250207 | 171600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20250207 | 171500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20250207 | 171400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20250207 | 171300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20250207 | 171200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20250207 | 171100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20250207 | 171000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20250207 | 170900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20250207 | 170800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20250207 | 170700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20250207 | 170600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20250207 | 170500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20250207 | 170400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20250207 | 170300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20250207 | 170200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20250207 | 170100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20250207 | 170000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20250207 | 165900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20250207 | 165800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20250207 | 165700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20250207 | 165600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20250207 | 165500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20250207 | 165400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20250207 | 165300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 9402 |
| 123 | 20250207 | 165200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20250207 | 165100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20250207 | 165000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20250207 | 164900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20250207 | 164800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20250207 | 164700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20250207 | 164600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20250207 | 164500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20250207 | 164400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20250207 | 164300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20250207 | 164200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20250207 | 164100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20250207 | 164000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20250207 | 163900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20250207 | 163800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20250207 | 163700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20250207 | 163600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20250207 | 163500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20250207 | 163400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20250207 | 163300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20250207 | 163200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20250207 | 163100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20250207 | 163000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20250207 | 162900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20250207 | 162800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20250207 | 162700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20250207 | 162600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20250207 | 162500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20250207 | 162400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20250207 | 162300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 9402 |
| 153 | 20250207 | 162200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20250207 | 162100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20250207 | 162000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20250207 | 161900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20250207 | 161800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20250207 | 161700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20250207 | 161600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20250207 | 161500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20250207 | 161400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20250207 | 161300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20250207 | 161200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20250207 | 161100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20250207 | 161000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20250207 | 160900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20250207 | 160800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20250207 | 160700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20250207 | 160600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20250207 | 160500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20250207 | 160400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20250207 | 160300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20250207 | 160200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20250207 | 160100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20250207 | 160000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20250207 | 155900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20250207 | 155800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20250207 | 155700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20250207 | 155600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20250207 | 155500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20250207 | 155400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20250207 | 155300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 9402 |
| 183 | 20250207 | 155200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20250207 | 155100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20250207 | 155000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20250207 | 154900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20250207 | 154800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20250207 | 154700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20250207 | 154600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20250207 | 154500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20250207 | 154400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20250207 | 154300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20250207 | 154200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20250207 | 154100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20250207 | 154000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20250207 | 153900 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20250207 | 153800 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20250207 | 153700 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20250207 | 153600 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20250207 | 153500 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20250207 | 153400 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20250207 | 153300 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20250207 | 153200 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20250207 | 153100 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20250207 | 153000 | 31179046950 | 41750 | 41750 | 41750 | 41750 | 9402 |
| 206 | 20250207 | 152900 | 30786513450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20250207 | 152800 | 30786513450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20250207 | 152700 | 30786513450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20250207 | 152600 | 30786513450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20250207 | 152500 | 30786513450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20250207 | 152400 | 30786513450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20250207 | 152300 | 30786513450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 213 | 20250207 | 152200 | 30786513450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20250207 | 152100 | 30786513450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 215 | 20250207 | 152000 | 30786513450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 216 | 20250207 | 151900 | 30786513450 | 41900 | 41850 | 42050 | 41850 | 1359 |
| 217 | 20250207 | 151800 | 30729431500 | 42000 | 41900 | 42000 | 41800 | 2357 |
| 218 | 20250207 | 151700 | 30630516150 | 41800 | 41800 | 41900 | 41750 | 2283 |
| 219 | 20250207 | 151600 | 30534991850 | 41700 | 41800 | 41800 | 41700 | 1324 |
| 220 | 20250207 | 151500 | 30479715800 | 41800 | 41800 | 41800 | 41700 | 781 |
| 221 | 20250207 | 151400 | 30447123850 | 41750 | 41700 | 41800 | 41700 | 1100 |
| 222 | 20250207 | 151300 | 30401200550 | 41700 | 41700 | 41750 | 41700 | 868 |
| 223 | 20250207 | 151200 | 30364983600 | 41700 | 41700 | 41750 | 41700 | 503 |
| 224 | 20250207 | 151100 | 30344007050 | 41750 | 41700 | 41750 | 41700 | 236 |
| 225 | 20250207 | 151000 | 30334161450 | 41750 | 41650 | 41750 | 41650 | 1575 |
| 226 | 20250207 | 150900 | 30268518800 | 41650 | 41750 | 41800 | 41650 | 9541 |
| 227 | 20250207 | 150800 | 29870504350 | 41750 | 41750 | 41850 | 41750 | 621 |
| 228 | 20250207 | 150700 | 29844550900 | 41800 | 41750 | 41850 | 41750 | 401 |
| 229 | 20250207 | 150600 | 29827797650 | 41750 | 41850 | 41850 | 41750 | 5286 |
| 230 | 20250207 | 150500 | 29606835300 | 41850 | 41850 | 41850 | 41800 | 293 |
| 231 | 20250207 | 150400 | 29594580200 | 41800 | 41850 | 41850 | 41800 | 469 |
| 232 | 20250207 | 150300 | 29574962050 | 41850 | 41800 | 41850 | 41800 | 130 |
| 233 | 20250207 | 150200 | 29569523400 | 41850 | 41850 | 41850 | 41800 | 433 |
| 234 | 20250207 | 150100 | 29551413250 | 41800 | 41850 | 41900 | 41800 | 1085 |
| 235 | 20250207 | 150000 | 29506005000 | 41850 | 41850 | 41900 | 41800 | 2037 |
| 236 | 20250207 | 145900 | 29420748300 | 41850 | 41800 | 41900 | 41800 | 632 |
| 237 | 20250207 | 145800 | 29394291950 | 41850 | 41850 | 41850 | 41800 | 308 |
| 238 | 20250207 | 145700 | 29381402600 | 41800 | 41800 | 41850 | 41800 | 540 |
| 239 | 20250207 | 145600 | 29358819550 | 41850 | 41800 | 41850 | 41800 | 219 |
| 240 | 20250207 | 145500 | 29349657850 | 41850 | 41850 | 41850 | 41800 | 200 |
| 241 | 20250207 | 145400 | 29341296850 | 41850 | 41850 | 41850 | 41800 | 660 |
| 242 | 20250207 | 145300 | 29313690700 | 41800 | 41800 | 41850 | 41800 | 308 |
| 243 | 20250207 | 145200 | 29300815350 | 41800 | 41850 | 41850 | 41800 | 677 |
| 244 | 20250207 | 145100 | 29272486450 | 41850 | 41850 | 41850 | 41800 | 458 |
| 245 | 20250207 | 145000 | 29253336350 | 41800 | 41850 | 41850 | 41800 | 901 |
| 246 | 20250207 | 144900 | 29215645300 | 41850 | 41850 | 41900 | 41850 | 1027 |
| 247 | 20250207 | 144800 | 29172660900 | 41850 | 41900 | 41900 | 41850 | 715 |
| 248 | 20250207 | 144700 | 29142729400 | 41850 | 41900 | 41900 | 41850 | 186 |
| 249 | 20250207 | 144600 | 29134942850 | 41850 | 41800 | 41850 | 41800 | 345 |
| 250 | 20250207 | 144500 | 29120508350 | 41800 | 41800 | 41850 | 41800 | 44 |
| 251 | 20250207 | 144400 | 29118668050 | 41800 | 41850 | 41900 | 41800 | 1556 |
| 252 | 20250207 | 144300 | 29053622350 | 41850 | 41850 | 41900 | 41800 | 314 |
| 253 | 20250207 | 144200 | 29040490300 | 41800 | 41850 | 41900 | 41800 | 619 |
| 254 | 20250207 | 144100 | 29014608800 | 41850 | 41900 | 41900 | 41800 | 1734 |
| 255 | 20250207 | 144000 | 28942036500 | 41850 | 41900 | 41900 | 41850 | 184 |
| 256 | 20250207 | 143900 | 28934332850 | 41850 | 41800 | 41850 | 41800 | 505 |
| 257 | 20250207 | 143800 | 28913202500 | 41800 | 41800 | 41850 | 41800 | 195 |
| 258 | 20250207 | 143700 | 28905049050 | 41800 | 41800 | 41850 | 41800 | 140 |
| 259 | 20250207 | 143600 | 28899196450 | 41800 | 41800 | 41850 | 41800 | 312 |
| 260 | 20250207 | 143500 | 28886149700 | 41800 | 41850 | 41900 | 41800 | 719 |
| 261 | 20250207 | 143400 | 28856075200 | 41800 | 41900 | 41900 | 41800 | 807 |
| 262 | 20250207 | 143300 | 28822320750 | 41900 | 41900 | 41900 | 41800 | 1096 |
| 263 | 20250207 | 143200 | 28776458100 | 41950 | 41900 | 41950 | 41850 | 911 |
| 264 | 20250207 | 143100 | 28738278850 | 41850 | 41850 | 41900 | 41850 | 257 |
| 265 | 20250207 | 143000 | 28727519050 | 41900 | 41850 | 41900 | 41850 | 4467 |
| 266 | 20250207 | 142900 | 28540573550 | 41850 | 41850 | 41850 | 41800 | 444 |
| 267 | 20250207 | 142800 | 28522005800 | 41800 | 41850 | 41850 | 41800 | 90 |
| 268 | 20250207 | 142700 | 28518243450 | 41850 | 41800 | 41850 | 41800 | 1472 |
| 269 | 20250207 | 142600 | 28456688200 | 41800 | 41800 | 41800 | 41750 | 358 |
| 270 | 20250207 | 142500 | 28441725150 | 41800 | 41800 | 41850 | 41750 | 546 |
| 271 | 20250207 | 142400 | 28418899850 | 41800 | 41850 | 41850 | 41800 | 178 |
| 272 | 20250207 | 142300 | 28411459400 | 41800 | 41850 | 41850 | 41800 | 105 |
| 273 | 20250207 | 142200 | 28407069850 | 41850 | 41850 | 41850 | 41750 | 695 |
| 274 | 20250207 | 142100 | 28378018000 | 41850 | 41850 | 41850 | 41800 | 478 |
| 275 | 20250207 | 142000 | 28358031050 | 41800 | 41800 | 41850 | 41800 | 2632 |
| 276 | 20250207 | 141900 | 28248012450 | 41800 | 41850 | 41850 | 41800 | 106 |
| 277 | 20250207 | 141800 | 28243578550 | 41850 | 41800 | 41850 | 41800 | 306 |
| 278 | 20250207 | 141700 | 28230776650 | 41850 | 41800 | 41850 | 41800 | 560 |
| 279 | 20250207 | 141600 | 28207366550 | 41850 | 41900 | 41900 | 41850 | 1349 |
| 280 | 20250207 | 141500 | 28150909450 | 41850 | 41900 | 41950 | 41850 | 1737 |
| 281 | 20250207 | 141400 | 28078129400 | 41950 | 41950 | 41950 | 41900 | 176 |
| 282 | 20250207 | 141300 | 28070747050 | 41950 | 42000 | 42050 | 41900 | 1497 |
| 283 | 20250207 | 141200 | 28007911600 | 42000 | 42050 | 42050 | 42000 | 323 |
| 284 | 20250207 | 141100 | 27994340950 | 42050 | 42000 | 42050 | 42000 | 291 |
| 285 | 20250207 | 141000 | 27982118900 | 42000 | 42000 | 42000 | 41950 | 238 |
| 286 | 20250207 | 140900 | 27972123700 | 41950 | 42050 | 42050 | 41950 | 451 |
| 287 | 20250207 | 140800 | 27953189750 | 42000 | 42000 | 42000 | 41950 | 655 |
| 288 | 20250207 | 140700 | 27925682350 | 42000 | 42000 | 42000 | 41950 | 166 |
| 289 | 20250207 | 140600 | 27918715100 | 42000 | 41900 | 42000 | 41900 | 629 |
| 290 | 20250207 | 140500 | 27892319950 | 41900 | 41950 | 41950 | 41900 | 388 |
| 291 | 20250207 | 140400 | 27876046850 | 41900 | 41900 | 41900 | 41850 | 948 |
| 292 | 20250207 | 140300 | 27836325700 | 41900 | 41900 | 41900 | 41850 | 209 |
| 293 | 20250207 | 140200 | 27827569500 | 41850 | 41900 | 41900 | 41850 | 170 |
| 294 | 20250207 | 140100 | 27820448100 | 41900 | 41900 | 41900 | 41850 | 216 |
| 295 | 20250207 | 140000 | 27811408050 | 41850 | 41850 | 41900 | 41800 | 269 |
| 296 | 20250207 | 135900 | 27800150350 | 41800 | 41800 | 41850 | 41800 | 595 |
| 297 | 20250207 | 135800 | 27775275700 | 41800 | 41800 | 41850 | 41800 | 169 |
| 298 | 20250207 | 135700 | 27768211300 | 41800 | 41800 | 41850 | 41800 | 428 |
| 299 | 20250207 | 135600 | 27750319800 | 41800 | 41850 | 41850 | 41800 | 123 |
| 300 | 20250207 | 135500 | 27745174350 | 41850 | 41800 | 41850 | 41800 | 294 |
| 301 | 20250207 | 135400 | 27732875150 | 41850 | 41800 | 41850 | 41800 | 1302 |
| 302 | 20250207 | 135300 | 27678436450 | 41800 | 41850 | 41900 | 41800 | 515 |
| 303 | 20250207 | 135200 | 27656892350 | 41850 | 41850 | 41900 | 41800 | 249 |
| 304 | 20250207 | 135100 | 27646470700 | 41800 | 41800 | 41850 | 41800 | 200 |
| 305 | 20250207 | 135000 | 27638103850 | 41800 | 41850 | 41850 | 41800 | 214 |
| 306 | 20250207 | 134900 | 27629150800 | 41850 | 41800 | 41850 | 41800 | 214 |
| 307 | 20250207 | 134800 | 27620199150 | 41900 | 41850 | 41900 | 41800 | 959 |
| 308 | 20250207 | 134700 | 27580083400 | 41800 | 41800 | 41850 | 41800 | 365 |
| 309 | 20250207 | 134600 | 27564809850 | 41800 | 41800 | 41850 | 41800 | 262 |
| 310 | 20250207 | 134500 | 27553855650 | 41800 | 41800 | 41850 | 41800 | 104 |
| 311 | 20250207 | 134400 | 27549506800 | 41800 | 41850 | 41850 | 41800 | 408 |
| 312 | 20250207 | 134300 | 27532433700 | 41850 | 41850 | 41900 | 41850 | 50 |
| 313 | 20250207 | 134200 | 27530340600 | 41850 | 41850 | 41850 | 41800 | 164 |
| 314 | 20250207 | 134100 | 27523477250 | 41850 | 41850 | 41900 | 41850 | 349 |
| 315 | 20250207 | 134000 | 27508869900 | 41850 | 41850 | 41850 | 41800 | 825 |
| 316 | 20250207 | 133900 | 27474354550 | 41850 | 41800 | 41850 | 41800 | 139 |
| 317 | 20250207 | 133800 | 27468538550 | 41850 | 41850 | 41850 | 41800 | 183 |
| 318 | 20250207 | 133700 | 27460886250 | 41850 | 41800 | 41850 | 41800 | 263 |
| 319 | 20250207 | 133600 | 27449881850 | 41800 | 41850 | 41900 | 41800 | 773 |
| 320 | 20250207 | 133500 | 27417549300 | 41850 | 41850 | 41900 | 41850 | 73 |
| 321 | 20250207 | 133400 | 27414493600 | 41850 | 41850 | 41900 | 41850 | 144 |
| 322 | 20250207 | 133300 | 27408466450 | 41900 | 41850 | 41900 | 41800 | 570 |
| 323 | 20250207 | 133200 | 27384608450 | 41850 | 41850 | 41900 | 41850 | 137 |
| 324 | 20250207 | 133100 | 27378872500 | 41850 | 41900 | 41900 | 41850 | 579 |
| 325 | 20250207 | 133000 | 27354628600 | 41900 | 41900 | 41950 | 41900 | 458 |
| 326 | 20250207 | 132900 | 27335435600 | 41950 | 41900 | 41950 | 41900 | 192 |
| 327 | 20250207 | 132800 | 27327388550 | 41950 | 42000 | 42000 | 41900 | 137 |
| 328 | 20250207 | 132700 | 27321643700 | 42000 | 41950 | 42000 | 41900 | 289 |
| 329 | 20250207 | 132600 | 27309528050 | 41950 | 41950 | 41950 | 41900 | 612 |
| 330 | 20250207 | 132500 | 27283862100 | 41900 | 41950 | 42000 | 41900 | 312 |
| 331 | 20250207 | 132400 | 27270772450 | 41950 | 41900 | 42000 | 41900 | 798 |
| 332 | 20250207 | 132300 | 27237315450 | 41950 | 41950 | 41950 | 41950 | 105 |
| 333 | 20250207 | 132200 | 27232910700 | 41950 | 41900 | 41950 | 41900 | 484 |
| 334 | 20250207 | 132100 | 27212624800 | 41900 | 41900 | 41950 | 41900 | 447 |
| 335 | 20250207 | 132000 | 27193893950 | 41950 | 42050 | 42050 | 41950 | 1505 |
| 336 | 20250207 | 131900 | 27130682300 | 42050 | 42000 | 42050 | 41950 | 821 |
| 337 | 20250207 | 131800 | 27096199800 | 42000 | 41850 | 42000 | 41800 | 1183 |
| 338 | 20250207 | 131700 | 27046638000 | 41850 | 41750 | 41850 | 41750 | 493 |
| 339 | 20250207 | 131600 | 27026038450 | 41750 | 41700 | 41750 | 41650 | 1371 |
| 340 | 20250207 | 131500 | 26968823550 | 41700 | 41650 | 41750 | 41650 | 5241 |
| 341 | 20250207 | 131400 | 26750292900 | 41650 | 41900 | 41950 | 41600 | 11757 |
| 342 | 20250207 | 131300 | 26259912400 | 41900 | 41900 | 42000 | 41850 | 543 |
| 343 | 20250207 | 131200 | 26237152900 | 41850 | 41850 | 41900 | 41850 | 195 |
| 344 | 20250207 | 131100 | 26228987100 | 41850 | 41700 | 41850 | 41700 | 437 |
| 345 | 20250207 | 131000 | 26210726150 | 41700 | 41750 | 41800 | 41700 | 228 |
| 346 | 20250207 | 130900 | 26201203800 | 41750 | 41750 | 41800 | 41750 | 237 |
| 347 | 20250207 | 130800 | 26191308550 | 41750 | 41800 | 41800 | 41750 | 415 |
| 348 | 20250207 | 130700 | 26173978650 | 41800 | 41700 | 41800 | 41700 | 586 |
| 349 | 20250207 | 130600 | 26149521600 | 41750 | 41750 | 41750 | 41700 | 450 |
| 350 | 20250207 | 130500 | 26130735450 | 41750 | 41700 | 41800 | 41700 | 410 |
| 351 | 20250207 | 130400 | 26113615150 | 41700 | 41800 | 41850 | 41700 | 3766 |
| 352 | 20250207 | 130300 | 25956489750 | 41800 | 41800 | 41850 | 41800 | 189 |
| 353 | 20250207 | 130200 | 25948587550 | 41800 | 41850 | 41850 | 41800 | 1332 |
| 354 | 20250207 | 130100 | 25892908350 | 41850 | 41850 | 41850 | 41850 | 130 |
| 355 | 20250207 | 130000 | 25887467850 | 41850 | 41800 | 41850 | 41800 | 537 |
| 356 | 20250207 | 125900 | 25865004050 | 41750 | 41850 | 41900 | 41750 | 2742 |
| 357 | 20250207 | 125800 | 25750330850 | 41850 | 41900 | 41950 | 41850 | 1581 |
| 358 | 20250207 | 125700 | 25684109500 | 41900 | 41950 | 41950 | 41900 | 267 |
| 359 | 20250207 | 125600 | 25672919850 | 42000 | 41950 | 42000 | 41950 | 781 |
| 360 | 20250207 | 125500 | 25640153300 | 41950 | 42000 | 42050 | 41950 | 334 |
| 361 | 20250207 | 125400 | 25626135950 | 42000 | 41950 | 42050 | 41950 | 316 |
| 362 | 20250207 | 125300 | 25612866850 | 41950 | 42000 | 42050 | 41950 | 2262 |
| 363 | 20250207 | 125200 | 25517855550 | 42000 | 41950 | 42000 | 41950 | 175 |
| 364 | 20250207 | 125100 | 25510508900 | 41950 | 41950 | 41950 | 41950 | 422 |
| 365 | 20250207 | 125000 | 25492806000 | 41950 | 41950 | 42000 | 41950 | 138 |
| 366 | 20250207 | 124900 | 25487016600 | 42000 | 41850 | 42000 | 41850 | 998 |
| 367 | 20250207 | 124800 | 25445152550 | 41850 | 41850 | 41900 | 41850 | 549 |
| 368 | 20250207 | 124700 | 25422152100 | 41900 | 41850 | 41900 | 41850 | 232 |
| 369 | 20250207 | 124600 | 25412440800 | 41850 | 41900 | 41900 | 41850 | 201 |
| 370 | 20250207 | 124500 | 25404024950 | 41950 | 41850 | 41950 | 41850 | 202 |
| 371 | 20250207 | 124400 | 25395564650 | 41850 | 41900 | 41950 | 41850 | 489 |
| 372 | 20250207 | 124300 | 25375086600 | 41900 | 41900 | 41950 | 41900 | 354 |
| 373 | 20250207 | 124200 | 25360253100 | 41900 | 41900 | 41950 | 41850 | 136 |
| 374 | 20250207 | 124100 | 25354552300 | 41900 | 41900 | 41950 | 41850 | 1382 |
| 375 | 20250207 | 124000 | 25296652350 | 41900 | 41950 | 41950 | 41900 | 1380 |
| 376 | 20250207 | 123900 | 25238827050 | 41950 | 41950 | 42000 | 41950 | 253 |
| 377 | 20250207 | 123800 | 25228213150 | 41950 | 41950 | 42000 | 41950 | 288 |
| 378 | 20250207 | 123700 | 25216127600 | 41900 | 41950 | 42000 | 41900 | 1619 |
| 379 | 20250207 | 123600 | 25148223150 | 41950 | 41950 | 42000 | 41950 | 1347 |
| 380 | 20250207 | 123500 | 25091716450 | 41950 | 41950 | 42000 | 41950 | 835 |
| 381 | 20250207 | 123400 | 25056687000 | 41950 | 41950 | 42000 | 41950 | 589 |
| 382 | 20250207 | 123300 | 25031975350 | 41950 | 42000 | 42050 | 41950 | 2731 |
| 383 | 20250207 | 123200 | 24917357050 | 42000 | 42000 | 42050 | 42000 | 51 |
| 384 | 20250207 | 123100 | 24915214050 | 42000 | 42000 | 42050 | 42000 | 378 |
| 385 | 20250207 | 123000 | 24899325550 | 42050 | 42050 | 42050 | 42000 | 530 |
| 386 | 20250207 | 122900 | 24877064050 | 42050 | 42000 | 42050 | 42000 | 105 |
| 387 | 20250207 | 122800 | 24872652650 | 42050 | 42050 | 42050 | 42000 | 463 |
| 388 | 20250207 | 122700 | 24853184400 | 42050 | 42050 | 42100 | 42050 | 163 |
| 389 | 20250207 | 122600 | 24846328350 | 42000 | 42050 | 42100 | 42000 | 860 |
| 390 | 20250207 | 122500 | 24810178550 | 42050 | 42050 | 42100 | 42000 | 298 |
| 391 | 20250207 | 122400 | 24797647450 | 42050 | 42100 | 42100 | 42050 | 124 |
| 392 | 20250207 | 122300 | 24792432100 | 42100 | 42100 | 42100 | 42000 | 904 |
| 393 | 20250207 | 122200 | 24754392200 | 42100 | 42100 | 42100 | 42100 | 207 |
| 394 | 20250207 | 122100 | 24745677500 | 42100 | 42050 | 42150 | 42050 | 744 |
| 395 | 20250207 | 122000 | 24714354550 | 42100 | 41950 | 42100 | 41950 | 348 |
| 396 | 20250207 | 121900 | 24699724950 | 42000 | 42000 | 42000 | 41950 | 262 |
| 397 | 20250207 | 121800 | 24688723400 | 42000 | 41950 | 42000 | 41950 | 1090 |
| 398 | 20250207 | 121700 | 24642993300 | 42000 | 42000 | 42050 | 42000 | 457 |
| 399 | 20250207 | 121600 | 24623798300 | 42000 | 41950 | 42050 | 41950 | 1878 |
| 400 | 20250207 | 121500 | 24544916600 | 42000 | 42000 | 42050 | 42000 | 9097 |
| 401 | 20250207 | 121400 | 24162808400 | 42050 | 42050 | 42050 | 42000 | 350 |
| 402 | 20250207 | 121300 | 24148091650 | 42050 | 42000 | 42050 | 42000 | 444 |
| 403 | 20250207 | 121200 | 24129435700 | 42050 | 42150 | 42150 | 42000 | 2925 |
| 404 | 20250207 | 121100 | 24006418600 | 42150 | 42100 | 42150 | 42100 | 52 |
| 405 | 20250207 | 121000 | 24004228400 | 42100 | 42050 | 42100 | 42050 | 209 |
| 406 | 20250207 | 120900 | 23995433000 | 42050 | 42100 | 42100 | 42050 | 529 |
| 407 | 20250207 | 120800 | 23973173850 | 42050 | 42100 | 42150 | 42050 | 424 |
| 408 | 20250207 | 120700 | 23955323400 | 42100 | 42050 | 42100 | 42050 | 412 |
| 409 | 20250207 | 120600 | 23937992750 | 42050 | 42050 | 42050 | 42000 | 1187 |
| 410 | 20250207 | 120500 | 23888089600 | 42050 | 42100 | 42100 | 42050 | 1334 |
| 411 | 20250207 | 120400 | 23831986950 | 42150 | 42150 | 42150 | 42100 | 700 |
| 412 | 20250207 | 120300 | 23802516600 | 42150 | 42100 | 42150 | 42050 | 1702 |
| 413 | 20250207 | 120200 | 23730882550 | 42100 | 42200 | 42200 | 42100 | 896 |
| 414 | 20250207 | 120100 | 23693102250 | 42200 | 42250 | 42250 | 42150 | 933 |
| 415 | 20250207 | 120000 | 23653730600 | 42250 | 42350 | 42400 | 42200 | 2914 |
| 416 | 20250207 | 115900 | 23530513700 | 42400 | 42450 | 42450 | 42350 | 809 |
| 417 | 20250207 | 115800 | 23496235100 | 42450 | 42500 | 42500 | 42400 | 391 |
| 418 | 20250207 | 115700 | 23479635550 | 42500 | 42450 | 42500 | 42450 | 1305 |
| 419 | 20250207 | 115600 | 23424226700 | 42500 | 42450 | 42500 | 42450 | 320 |
| 420 | 20250207 | 115500 | 23410630350 | 42500 | 42450 | 42500 | 42450 | 469 |
| 421 | 20250207 | 115400 | 23390711450 | 42500 | 42500 | 42500 | 42450 | 336 |
| 422 | 20250207 | 115300 | 23376441100 | 42500 | 42500 | 42500 | 42450 | 670 |
| 423 | 20250207 | 115200 | 23347992050 | 42500 | 42500 | 42500 | 42450 | 363 |
| 424 | 20250207 | 115100 | 23332571250 | 42450 | 42450 | 42550 | 42450 | 1405 |
| 425 | 20250207 | 115000 | 23272907050 | 42450 | 42400 | 42450 | 42350 | 325 |
| 426 | 20250207 | 114900 | 23259118300 | 42400 | 42450 | 42500 | 42400 | 508 |
| 427 | 20250207 | 114800 | 23237553600 | 42500 | 42450 | 42550 | 42400 | 277 |
| 428 | 20250207 | 114700 | 23225779100 | 42450 | 42550 | 42550 | 42450 | 699 |
| 429 | 20250207 | 114600 | 23196057550 | 42550 | 42500 | 42550 | 42450 | 273 |
| 430 | 20250207 | 114500 | 23184442950 | 42500 | 42450 | 42550 | 42450 | 358 |
| 431 | 20250207 | 114400 | 23169227300 | 42500 | 42500 | 42550 | 42500 | 411 |
| 432 | 20250207 | 114300 | 23151754950 | 42500 | 42500 | 42550 | 42450 | 332 |
| 433 | 20250207 | 114200 | 23137645300 | 42500 | 42450 | 42500 | 42450 | 512 |
| 434 | 20250207 | 114100 | 23115899300 | 42400 | 42450 | 42450 | 42400 | 430 |
| 435 | 20250207 | 114000 | 23097649900 | 42400 | 42400 | 42450 | 42350 | 445 |
| 436 | 20250207 | 113900 | 23078764850 | 42450 | 42350 | 42450 | 42350 | 496 |
| 437 | 20250207 | 113800 | 23057732550 | 42350 | 42400 | 42400 | 42350 | 222 |
| 438 | 20250207 | 113700 | 23048323400 | 42350 | 42350 | 42350 | 42300 | 431 |
| 439 | 20250207 | 113600 | 23030074950 | 42350 | 42350 | 42400 | 42300 | 339 |
| 440 | 20250207 | 113500 | 23015715750 | 42350 | 42400 | 42450 | 42300 | 805 |
| 441 | 20250207 | 113400 | 22981597050 | 42450 | 42350 | 42450 | 42350 | 1508 |
| 442 | 20250207 | 113300 | 22917713950 | 42350 | 42450 | 42450 | 42350 | 862 |
| 443 | 20250207 | 113200 | 22881162600 | 42500 | 42500 | 42500 | 42400 | 1101 |
| 444 | 20250207 | 113100 | 22834422150 | 42500 | 42500 | 42550 | 42450 | 736 |
| 445 | 20250207 | 113000 | 22803143750 | 42500 | 42500 | 42600 | 42450 | 1020 |
| 446 | 20250207 | 112900 | 22759785550 | 42550 | 42600 | 42600 | 42550 | 1311 |
| 447 | 20250207 | 112800 | 22703988900 | 42600 | 42600 | 42600 | 42550 | 411 |
| 448 | 20250207 | 112700 | 22686483550 | 42600 | 42550 | 42600 | 42550 | 1372 |
| 449 | 20250207 | 112600 | 22628075750 | 42550 | 42600 | 42600 | 42500 | 570 |
| 450 | 20250207 | 112500 | 22603819450 | 42550 | 42550 | 42600 | 42500 | 573 |
| 451 | 20250207 | 112400 | 22579426600 | 42600 | 42500 | 42600 | 42450 | 2963 |
| 452 | 20250207 | 112300 | 22453425350 | 42500 | 42550 | 42550 | 42500 | 558 |
| 453 | 20250207 | 112200 | 22429692450 | 42550 | 42550 | 42550 | 42500 | 338 |
| 454 | 20250207 | 112100 | 22415314750 | 42550 | 42500 | 42550 | 42450 | 475 |
| 455 | 20250207 | 112000 | 22395113100 | 42550 | 42500 | 42550 | 42450 | 712 |
| 456 | 20250207 | 111900 | 22364842050 | 42550 | 42550 | 42550 | 42500 | 662 |
| 457 | 20250207 | 111800 | 22336680400 | 42550 | 42550 | 42550 | 42500 | 507 |
| 458 | 20250207 | 111700 | 22315116350 | 42550 | 42500 | 42550 | 42500 | 667 |
| 459 | 20250207 | 111600 | 22286736150 | 42550 | 42500 | 42550 | 42450 | 744 |
| 460 | 20250207 | 111500 | 22255114750 | 42500 | 42500 | 42500 | 42400 | 509 |
| 461 | 20250207 | 111400 | 22233504100 | 42500 | 42400 | 42500 | 42400 | 778 |
| 462 | 20250207 | 111300 | 22200478500 | 42450 | 42400 | 42500 | 42400 | 723 |
| 463 | 20250207 | 111200 | 22169782850 | 42450 | 42450 | 42550 | 42400 | 4393 |
| 464 | 20250207 | 111100 | 21982993850 | 42450 | 42450 | 42450 | 42400 | 469 |
| 465 | 20250207 | 111000 | 21963087350 | 42450 | 42400 | 42450 | 42400 | 536 |
| 466 | 20250207 | 110900 | 21940339150 | 42450 | 42350 | 42450 | 42350 | 557 |
| 467 | 20250207 | 110800 | 21916707450 | 42400 | 42400 | 42400 | 42350 | 606 |
| 468 | 20250207 | 110700 | 21891015650 | 42350 | 42400 | 42450 | 42350 | 493 |
| 469 | 20250207 | 110600 | 21870118800 | 42400 | 42350 | 42400 | 42350 | 1404 |
| 470 | 20250207 | 110500 | 21810645700 | 42350 | 42300 | 42400 | 42300 | 424 |
| 471 | 20250207 | 110400 | 21792692100 | 42300 | 42350 | 42400 | 42300 | 1785 |
| 472 | 20250207 | 110300 | 21717162000 | 42300 | 42350 | 42400 | 42300 | 475 |
| 473 | 20250207 | 110200 | 21697042800 | 42350 | 42400 | 42400 | 42300 | 764 |
| 474 | 20250207 | 110100 | 21664666450 | 42350 | 42400 | 42500 | 42350 | 2347 |
| 475 | 20250207 | 110000 | 21565141050 | 42450 | 42400 | 42450 | 42400 | 716 |
| 476 | 20250207 | 105900 | 21534750450 | 42450 | 42450 | 42500 | 42400 | 392 |
| 477 | 20250207 | 105800 | 21518107500 | 42500 | 42350 | 42500 | 42350 | 1733 |
| 478 | 20250207 | 105700 | 21444525700 | 42400 | 42350 | 42450 | 42300 | 1299 |
| 479 | 20250207 | 105600 | 21389508500 | 42300 | 42350 | 42400 | 42300 | 1215 |
| 480 | 20250207 | 105500 | 21338043900 | 42350 | 42350 | 42400 | 42300 | 1469 |
| 481 | 20250207 | 105400 | 21275821050 | 42400 | 42450 | 42450 | 42350 | 1527 |
| 482 | 20250207 | 105300 | 21211078000 | 42450 | 42400 | 42500 | 42400 | 634 |
| 483 | 20250207 | 105200 | 21184179350 | 42400 | 42450 | 42500 | 42400 | 2397 |
| 484 | 20250207 | 105100 | 21082512450 | 42450 | 42450 | 42500 | 42450 | 806 |
| 485 | 20250207 | 105000 | 21048284900 | 42400 | 42550 | 42550 | 42400 | 3167 |
| 486 | 20250207 | 104900 | 20913718950 | 42550 | 42400 | 42550 | 42400 | 6201 |
| 487 | 20250207 | 104800 | 20650322700 | 42400 | 42350 | 42450 | 42350 | 5593 |
| 488 | 20250207 | 104700 | 20413174300 | 42300 | 42250 | 42300 | 42150 | 1522 |
| 489 | 20250207 | 104600 | 20348837000 | 42250 | 42300 | 42300 | 42250 | 908 |
| 490 | 20250207 | 104500 | 20310451300 | 42300 | 42250 | 42300 | 42200 | 861 |
| 491 | 20250207 | 104400 | 20274066350 | 42200 | 42200 | 42250 | 42200 | 948 |
| 492 | 20250207 | 104300 | 20234041600 | 42200 | 42150 | 42200 | 42150 | 530 |
| 493 | 20250207 | 104200 | 20211681300 | 42150 | 42150 | 42200 | 42100 | 717 |
| 494 | 20250207 | 104100 | 20181447750 | 42150 | 42050 | 42150 | 42000 | 726 |
| 495 | 20250207 | 104000 | 20150876950 | 42050 | 42050 | 42100 | 42000 | 786 |
| 496 | 20250207 | 103900 | 20117833450 | 42050 | 42050 | 42100 | 42000 | 729 |
| 497 | 20250207 | 103800 | 20087184800 | 42050 | 42050 | 42100 | 42000 | 1244 |
| 498 | 20250207 | 103700 | 20034893550 | 42050 | 42150 | 42150 | 42000 | 915 |
| 499 | 20250207 | 103600 | 19996411100 | 42100 | 42100 | 42150 | 42050 | 578 |
| 500 | 20250207 | 103500 | 19972068350 | 42100 | 42100 | 42100 | 42050 | 326 |
| 501 | 20250207 | 103400 | 19958344950 | 42050 | 42050 | 42100 | 42000 | 302 |
| 502 | 20250207 | 103300 | 19945642300 | 42050 | 42000 | 42100 | 42000 | 880 |
| 503 | 20250207 | 103200 | 19908646900 | 41950 | 42000 | 42100 | 41950 | 391 |
| 504 | 20250207 | 103100 | 19892215000 | 42000 | 42000 | 42050 | 41950 | 1471 |
| 505 | 20250207 | 103000 | 19830482500 | 42000 | 42050 | 42150 | 41950 | 3470 |
| 506 | 20250207 | 102900 | 19684683700 | 42050 | 42100 | 42150 | 42050 | 341 |
| 507 | 20250207 | 102800 | 19670318150 | 42100 | 42050 | 42150 | 42050 | 393 |
| 508 | 20250207 | 102700 | 19653777650 | 42050 | 42050 | 42100 | 42000 | 1810 |
| 509 | 20250207 | 102600 | 19577701950 | 42050 | 42150 | 42150 | 42000 | 6054 |
| 510 | 20250207 | 102500 | 19322984750 | 42200 | 42200 | 42200 | 42150 | 451 |
| 511 | 20250207 | 102400 | 19303956950 | 42200 | 42200 | 42250 | 42150 | 585 |
| 512 | 20250207 | 102300 | 19279274100 | 42200 | 42200 | 42200 | 42150 | 756 |
| 513 | 20250207 | 102200 | 19247376250 | 42200 | 42200 | 42250 | 42150 | 803 |
| 514 | 20250207 | 102100 | 19213505900 | 42250 | 42200 | 42250 | 42150 | 1172 |
| 515 | 20250207 | 102000 | 19164079300 | 42200 | 42200 | 42300 | 42150 | 1071 |
| 516 | 20250207 | 101900 | 19118867050 | 42200 | 42300 | 42350 | 42150 | 2154 |
| 517 | 20250207 | 101800 | 19027802850 | 42300 | 42300 | 42350 | 42250 | 3445 |
| 518 | 20250207 | 101700 | 18882079850 | 42300 | 42300 | 42300 | 42250 | 564 |
| 519 | 20250207 | 101600 | 18858230600 | 42300 | 42200 | 42300 | 42150 | 1811 |
| 520 | 20250207 | 101500 | 18781670950 | 42200 | 42200 | 42250 | 42150 | 1338 |
| 521 | 20250207 | 101400 | 18725205900 | 42250 | 42050 | 42250 | 42050 | 6032 |
| 522 | 20250207 | 101300 | 18470906800 | 42050 | 42100 | 42100 | 42050 | 1066 |
| 523 | 20250207 | 101200 | 18426046550 | 42100 | 42100 | 42150 | 42050 | 1384 |
| 524 | 20250207 | 101100 | 18367753800 | 42150 | 42150 | 42150 | 42100 | 462 |
| 525 | 20250207 | 101000 | 18348286600 | 42150 | 42000 | 42150 | 41950 | 6147 |
| 526 | 20250207 | 100900 | 18089716000 | 42000 | 42000 | 42050 | 42000 | 761 |
| 527 | 20250207 | 100800 | 18057727700 | 42050 | 42000 | 42050 | 41950 | 526 |
| 528 | 20250207 | 100700 | 18035640750 | 42000 | 42000 | 42000 | 41950 | 1979 |
| 529 | 20250207 | 100600 | 17952578100 | 42000 | 42000 | 42000 | 41950 | 561 |
| 530 | 20250207 | 100500 | 17929025900 | 42000 | 42100 | 42150 | 41950 | 934 |
| 531 | 20250207 | 100400 | 17889769800 | 42100 | 42050 | 42150 | 42050 | 2303 |
| 532 | 20250207 | 100300 | 17792811450 | 42050 | 42150 | 42150 | 42000 | 2501 |
| 533 | 20250207 | 100200 | 17687529200 | 42150 | 42100 | 42150 | 42100 | 2027 |
| 534 | 20250207 | 100100 | 17602105600 | 42100 | 42100 | 42100 | 42050 | 1978 |
| 535 | 20250207 | 100000 | 17518876600 | 42100 | 42100 | 42100 | 42050 | 2419 |
| 536 | 20250207 | 095900 | 17417042800 | 42050 | 42000 | 42100 | 41900 | 2744 |
| 537 | 20250207 | 095800 | 17301769600 | 41950 | 41900 | 42000 | 41900 | 1577 |
| 538 | 20250207 | 095700 | 17235619300 | 41900 | 41850 | 41950 | 41850 | 1948 |
| 539 | 20250207 | 095600 | 17154061050 | 41850 | 41900 | 42000 | 41850 | 3353 |
| 540 | 20250207 | 095500 | 17013526250 | 41900 | 41950 | 41950 | 41900 | 579 |
| 541 | 20250207 | 095400 | 16989256100 | 41950 | 41950 | 42000 | 41900 | 753 |
| 542 | 20250207 | 095300 | 16957659700 | 41900 | 41900 | 41950 | 41850 | 3298 |
| 543 | 20250207 | 095200 | 16819437350 | 41900 | 41800 | 41900 | 41800 | 1552 |
| 544 | 20250207 | 095100 | 16754522450 | 41800 | 41800 | 41800 | 41750 | 1759 |
| 545 | 20250207 | 095000 | 16681047150 | 41800 | 41800 | 41800 | 41750 | 308 |
| 546 | 20250207 | 094900 | 16668181950 | 41800 | 41750 | 41800 | 41750 | 835 |
| 547 | 20250207 | 094800 | 16633316050 | 41800 | 41700 | 41800 | 41650 | 1517 |
| 548 | 20250207 | 094700 | 16570039250 | 41700 | 41700 | 41700 | 41650 | 1871 |
| 549 | 20250207 | 094600 | 16492035250 | 41750 | 41700 | 41750 | 41700 | 506 |
| 550 | 20250207 | 094500 | 16470917550 | 41700 | 41650 | 41750 | 41600 | 1721 |
| 551 | 20250207 | 094400 | 16399209550 | 41650 | 41600 | 41650 | 41600 | 290 |
| 552 | 20250207 | 094300 | 16387143400 | 41600 | 41650 | 41700 | 41600 | 3302 |
| 553 | 20250207 | 094200 | 16249725850 | 41650 | 41650 | 41750 | 41650 | 4164 |
| 554 | 20250207 | 094100 | 16076111350 | 41650 | 41800 | 41800 | 41650 | 3712 |
| 555 | 20250207 | 094000 | 15921245350 | 41800 | 42000 | 42000 | 41750 | 10211 |
| 556 | 20250207 | 093900 | 15493981950 | 42000 | 42100 | 42100 | 41850 | 4018 |
| 557 | 20250207 | 093800 | 15325417050 | 42100 | 42050 | 42100 | 41950 | 4217 |
| 558 | 20250207 | 093700 | 15148105950 | 42000 | 41900 | 42150 | 41850 | 9647 |
| 559 | 20250207 | 093600 | 14742819850 | 41900 | 41900 | 42000 | 41850 | 6412 |
| 560 | 20250207 | 093500 | 14473988350 | 41900 | 41800 | 41900 | 41800 | 2853 |
| 561 | 20250207 | 093400 | 14354624550 | 41800 | 41750 | 41850 | 41700 | 4516 |
| 562 | 20250207 | 093300 | 14165947000 | 41750 | 41650 | 41750 | 41650 | 1015 |
| 563 | 20250207 | 093200 | 14123624450 | 41600 | 41700 | 41700 | 41600 | 2420 |
| 564 | 20250207 | 093100 | 14022771700 | 41700 | 41750 | 41750 | 41700 | 2734 |
| 565 | 20250207 | 093000 | 13908672700 | 41750 | 41600 | 41750 | 41550 | 3021 |
| 566 | 20250207 | 092900 | 13782713050 | 41600 | 41700 | 41700 | 41400 | 6644 |
| 567 | 20250207 | 092800 | 13507027600 | 41700 | 41600 | 41700 | 41500 | 4729 |
| 568 | 20250207 | 092700 | 13310264850 | 41650 | 41700 | 41800 | 41550 | 3125 |
| 569 | 20250207 | 092600 | 13180135050 | 41800 | 41650 | 41800 | 41650 | 10456 |
| 570 | 20250207 | 092500 | 12743739400 | 41650 | 41650 | 41700 | 41550 | 3296 |
| 571 | 20250207 | 092400 | 12606510400 | 41700 | 41650 | 41700 | 41550 | 4733 |
| 572 | 20250207 | 092300 | 12409452400 | 41650 | 41600 | 41650 | 41550 | 3816 |
| 573 | 20250207 | 092200 | 12250657700 | 41600 | 41350 | 41650 | 41350 | 7080 |
| 574 | 20250207 | 092100 | 11956737950 | 41350 | 41350 | 41350 | 41250 | 2273 |
| 575 | 20250207 | 092000 | 11862831550 | 41350 | 41300 | 41350 | 41200 | 1528 |
| 576 | 20250207 | 091900 | 11799716000 | 41300 | 41200 | 41350 | 41150 | 1209 |
| 577 | 20250207 | 091800 | 11749879400 | 41200 | 41250 | 41350 | 41200 | 5087 |
| 578 | 20250207 | 091700 | 11540088600 | 41200 | 41300 | 41350 | 41150 | 6369 |
| 579 | 20250207 | 091600 | 11277546450 | 41300 | 41300 | 41350 | 41250 | 2235 |
| 580 | 20250207 | 091500 | 11185176900 | 41250 | 41350 | 41350 | 41150 | 9451 |
| 581 | 20250207 | 091400 | 10795176050 | 41350 | 41400 | 41500 | 41350 | 2365 |
| 582 | 20250207 | 091300 | 10697187100 | 41450 | 41450 | 41500 | 41350 | 3560 |
| 583 | 20250207 | 091200 | 10549746200 | 41500 | 41400 | 41500 | 41350 | 10241 |
| 584 | 20250207 | 091100 | 10125318250 | 41400 | 41300 | 41400 | 41300 | 2909 |
| 585 | 20250207 | 091000 | 10005068550 | 41300 | 41200 | 41350 | 41000 | 22244 |
| 586 | 20250207 | 090900 | 9090705300 | 41250 | 41150 | 41350 | 41100 | 6938 |
| 587 | 20250207 | 090800 | 8804746900 | 41200 | 41200 | 41200 | 41100 | 1526 |
| 588 | 20250207 | 090700 | 8741942150 | 41200 | 41100 | 41200 | 41000 | 7618 |
| 589 | 20250207 | 090600 | 8428938250 | 41100 | 41200 | 41200 | 40900 | 11905 |
| 590 | 20250207 | 090500 | 7940803950 | 41200 | 41000 | 41250 | 40900 | 11900 |
| 591 | 20250207 | 090400 | 7451494350 | 40900 | 40650 | 41050 | 40500 | 17594 |
| 592 | 20250207 | 090300 | 6735180000 | 40650 | 40800 | 40900 | 40350 | 34770 |
| 593 | 20250207 | 090200 | 5324262250 | 40800 | 41100 | 41150 | 40800 | 23559 |
| 594 | 20250207 | 090100 | 4358694450 | 41150 | 41350 | 41400 | 41100 | 24197 |
| 595 | 20250207 | 090000 | 3360331000 | 41300 | 41900 | 41950 | 41250 | 80242 |