37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 192800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 21215 |
| 3 | 20250207 | 192700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 4 | 20250207 | 192600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 5 | 20250207 | 192500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 6 | 20250207 | 192400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 7 | 20250207 | 192300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 8 | 20250207 | 192200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 9 | 20250207 | 192100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 10 | 20250207 | 192000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 11 | 20250207 | 191900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 12 | 20250207 | 191800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 13 | 20250207 | 191700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 14 | 20250207 | 191600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 15 | 20250207 | 191500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 16 | 20250207 | 191400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 17 | 20250207 | 191300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 18 | 20250207 | 191200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 19 | 20250207 | 191100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 20 | 20250207 | 191000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 21 | 20250207 | 190900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 22 | 20250207 | 190800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 23 | 20250207 | 190700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 24 | 20250207 | 190600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 25 | 20250207 | 190500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 26 | 20250207 | 190400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 27 | 20250207 | 190300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 28 | 20250207 | 190200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 29 | 20250207 | 190100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 30 | 20250207 | 190000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 31 | 20250207 | 185900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 32 | 20250207 | 185800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 21215 |
| 33 | 20250207 | 185700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 34 | 20250207 | 185600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 35 | 20250207 | 185500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 36 | 20250207 | 185400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 37 | 20250207 | 185300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 38 | 20250207 | 185200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 39 | 20250207 | 185100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 40 | 20250207 | 185000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 41 | 20250207 | 184900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 42 | 20250207 | 184800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 43 | 20250207 | 184700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 44 | 20250207 | 184600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 45 | 20250207 | 184500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 46 | 20250207 | 184400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 47 | 20250207 | 184300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 48 | 20250207 | 184200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 49 | 20250207 | 184100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 50 | 20250207 | 184000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 51 | 20250207 | 183900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 52 | 20250207 | 183800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 53 | 20250207 | 183700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 54 | 20250207 | 183600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 55 | 20250207 | 183500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 56 | 20250207 | 183400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 57 | 20250207 | 183300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 58 | 20250207 | 183200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 59 | 20250207 | 183100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 60 | 20250207 | 183000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 61 | 20250207 | 182900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 62 | 20250207 | 182800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 21215 |
| 63 | 20250207 | 182700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 64 | 20250207 | 182600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 65 | 20250207 | 182500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 66 | 20250207 | 182400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 67 | 20250207 | 182300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 68 | 20250207 | 182200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 69 | 20250207 | 182100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 70 | 20250207 | 182000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 71 | 20250207 | 181900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 72 | 20250207 | 181800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 73 | 20250207 | 181700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 74 | 20250207 | 181600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 75 | 20250207 | 181500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 76 | 20250207 | 181400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 77 | 20250207 | 181300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 78 | 20250207 | 181200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 79 | 20250207 | 181100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 80 | 20250207 | 181000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 81 | 20250207 | 180900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 82 | 20250207 | 180800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 83 | 20250207 | 180700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 84 | 20250207 | 180600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 85 | 20250207 | 180500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 86 | 20250207 | 180400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 87 | 20250207 | 180300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 88 | 20250207 | 180200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 89 | 20250207 | 180100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 90 | 20250207 | 180000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 91 | 20250207 | 175900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 92 | 20250207 | 175800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 21215 |
| 93 | 20250207 | 175700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 94 | 20250207 | 175600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 95 | 20250207 | 175500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 96 | 20250207 | 175400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 97 | 20250207 | 175300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 98 | 20250207 | 175200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 99 | 20250207 | 175100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 100 | 20250207 | 175000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 101 | 20250207 | 174900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 102 | 20250207 | 174800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 103 | 20250207 | 174700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 104 | 20250207 | 174600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 105 | 20250207 | 174500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 106 | 20250207 | 174400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 107 | 20250207 | 174300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 108 | 20250207 | 174200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 109 | 20250207 | 174100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 110 | 20250207 | 174000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 111 | 20250207 | 173900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 112 | 20250207 | 173800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 113 | 20250207 | 173700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 114 | 20250207 | 173600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 115 | 20250207 | 173500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 116 | 20250207 | 173400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 117 | 20250207 | 173300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 118 | 20250207 | 173200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 119 | 20250207 | 173100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 120 | 20250207 | 173000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 121 | 20250207 | 172900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 122 | 20250207 | 172800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 21215 |
| 123 | 20250207 | 172700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 124 | 20250207 | 172600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 125 | 20250207 | 172500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 126 | 20250207 | 172400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 127 | 20250207 | 172300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 128 | 20250207 | 172200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 129 | 20250207 | 172100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 130 | 20250207 | 172000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 131 | 20250207 | 171900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 132 | 20250207 | 171800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 133 | 20250207 | 171700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 134 | 20250207 | 171600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 135 | 20250207 | 171500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 136 | 20250207 | 171400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 137 | 20250207 | 171300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 138 | 20250207 | 171200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 139 | 20250207 | 171100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 140 | 20250207 | 171000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 141 | 20250207 | 170900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 142 | 20250207 | 170800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 143 | 20250207 | 170700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 144 | 20250207 | 170600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 145 | 20250207 | 170500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 146 | 20250207 | 170400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 147 | 20250207 | 170300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 148 | 20250207 | 170200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 149 | 20250207 | 170100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 150 | 20250207 | 170000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 151 | 20250207 | 165900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 152 | 20250207 | 165800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 21215 |
| 153 | 20250207 | 165700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 154 | 20250207 | 165600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 155 | 20250207 | 165500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 156 | 20250207 | 165400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 157 | 20250207 | 165300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 158 | 20250207 | 165200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 159 | 20250207 | 165100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 160 | 20250207 | 165000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 161 | 20250207 | 164900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 162 | 20250207 | 164800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 163 | 20250207 | 164700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 164 | 20250207 | 164600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 165 | 20250207 | 164500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 166 | 20250207 | 164400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 167 | 20250207 | 164300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 168 | 20250207 | 164200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 169 | 20250207 | 164100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 170 | 20250207 | 164000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 171 | 20250207 | 163900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 172 | 20250207 | 163800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 173 | 20250207 | 163700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 174 | 20250207 | 163600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 175 | 20250207 | 163500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 176 | 20250207 | 163400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 177 | 20250207 | 163300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 178 | 20250207 | 163200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 179 | 20250207 | 163100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 180 | 20250207 | 163000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 181 | 20250207 | 162900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 182 | 20250207 | 162800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 21215 |
| 183 | 20250207 | 162700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 184 | 20250207 | 162600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 185 | 20250207 | 162500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 186 | 20250207 | 162400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 187 | 20250207 | 162300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 188 | 20250207 | 162200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 189 | 20250207 | 162100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 190 | 20250207 | 162000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 191 | 20250207 | 161900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 192 | 20250207 | 161800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 193 | 20250207 | 161700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 194 | 20250207 | 161600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 195 | 20250207 | 161500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 196 | 20250207 | 161400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 197 | 20250207 | 161300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 198 | 20250207 | 161200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 199 | 20250207 | 161100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 200 | 20250207 | 161000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 201 | 20250207 | 160900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 202 | 20250207 | 160800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 203 | 20250207 | 160700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 204 | 20250207 | 160600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 205 | 20250207 | 160500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 206 | 20250207 | 160400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 207 | 20250207 | 160300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 208 | 20250207 | 160200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 209 | 20250207 | 160100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 210 | 20250207 | 160000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 211 | 20250207 | 155900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 212 | 20250207 | 155800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 21215 |
| 213 | 20250207 | 155700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 214 | 20250207 | 155600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 215 | 20250207 | 155500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 216 | 20250207 | 155400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 217 | 20250207 | 155300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 218 | 20250207 | 155200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 219 | 20250207 | 155100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 220 | 20250207 | 155000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 221 | 20250207 | 154900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 222 | 20250207 | 154800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 223 | 20250207 | 154700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 224 | 20250207 | 154600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 225 | 20250207 | 154500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 226 | 20250207 | 154400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 227 | 20250207 | 154300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 228 | 20250207 | 154200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 229 | 20250207 | 154100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 230 | 20250207 | 154000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 231 | 20250207 | 153900 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 232 | 20250207 | 153800 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 233 | 20250207 | 153700 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 234 | 20250207 | 153600 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 235 | 20250207 | 153500 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 236 | 20250207 | 153400 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 237 | 20250207 | 153300 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 238 | 20250207 | 153200 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 239 | 20250207 | 153100 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 240 | 20250207 | 153000 | 76531655900 | 106000 | 106000 | 106000 | 106000 | 21215 |
| 241 | 20250207 | 152900 | 74282865900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 242 | 20250207 | 152800 | 74282865900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 243 | 20250207 | 152700 | 74282865900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 244 | 20250207 | 152600 | 74282865900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 245 | 20250207 | 152500 | 74282865900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 246 | 20250207 | 152400 | 74282865900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 247 | 20250207 | 152300 | 74282865900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 248 | 20250207 | 152200 | 74282865900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 249 | 20250207 | 152100 | 74282865900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 250 | 20250207 | 152000 | 74282865900 | 106000 | 106000 | 106000 | 106000 | 0 |
| 251 | 20250207 | 151900 | 74282865900 | 106000 | 105700 | 106000 | 105700 | 4929 |
| 252 | 20250207 | 151800 | 73761164600 | 105800 | 105600 | 105800 | 105600 | 4374 |
| 253 | 20250207 | 151700 | 73298926500 | 105600 | 105700 | 105800 | 105600 | 11018 |
| 254 | 20250207 | 151600 | 72135269700 | 105600 | 105700 | 105800 | 105600 | 8907 |
| 255 | 20250207 | 151500 | 71194142700 | 105700 | 105900 | 106000 | 105700 | 7459 |
| 256 | 20250207 | 151400 | 70404805800 | 105900 | 106000 | 106100 | 105900 | 6689 |
| 257 | 20250207 | 151300 | 69695868300 | 106000 | 106000 | 106100 | 106000 | 10106 |
| 258 | 20250207 | 151200 | 68624379400 | 106100 | 106100 | 106100 | 106000 | 4328 |
| 259 | 20250207 | 151100 | 68165519600 | 106100 | 106100 | 106200 | 106100 | 6725 |
| 260 | 20250207 | 151000 | 67451971300 | 106100 | 106100 | 106200 | 106100 | 3320 |
| 261 | 20250207 | 150900 | 67099699000 | 106100 | 106100 | 106200 | 106000 | 7747 |
| 262 | 20250207 | 150800 | 66277755000 | 106100 | 106300 | 106400 | 106100 | 10966 |
| 263 | 20250207 | 150700 | 65113064300 | 106300 | 106300 | 106400 | 106300 | 2013 |
| 264 | 20250207 | 150600 | 64899034300 | 106300 | 106400 | 106400 | 106300 | 3708 |
| 265 | 20250207 | 150500 | 64504731400 | 106300 | 106500 | 106500 | 106300 | 5667 |
| 266 | 20250207 | 150400 | 63901678100 | 106500 | 106600 | 106700 | 106500 | 11726 |
| 267 | 20250207 | 150300 | 62652627200 | 106600 | 106600 | 106700 | 106600 | 2974 |
| 268 | 20250207 | 150200 | 62335576900 | 106600 | 106700 | 106800 | 106600 | 3799 |
| 269 | 20250207 | 150100 | 61930187600 | 106800 | 106700 | 106800 | 106700 | 1339 |
| 270 | 20250207 | 150000 | 61787272200 | 106800 | 106800 | 106800 | 106700 | 1619 |
| 271 | 20250207 | 145900 | 61614485700 | 106800 | 106800 | 106900 | 106700 | 949 |
| 272 | 20250207 | 145800 | 61513159800 | 106800 | 106800 | 106900 | 106700 | 5843 |
| 273 | 20250207 | 145700 | 60889275800 | 106800 | 106800 | 106900 | 106800 | 1351 |
| 274 | 20250207 | 145600 | 60744975100 | 106900 | 106800 | 106900 | 106800 | 1782 |
| 275 | 20250207 | 145500 | 60554613000 | 106900 | 106900 | 107000 | 106800 | 684 |
| 276 | 20250207 | 145400 | 60481518500 | 106900 | 106900 | 107000 | 106800 | 2237 |
| 277 | 20250207 | 145300 | 60242403400 | 106800 | 106900 | 106900 | 106800 | 666 |
| 278 | 20250207 | 145200 | 60171251500 | 106900 | 106900 | 107000 | 106900 | 1392 |
| 279 | 20250207 | 145100 | 60022436600 | 106900 | 107000 | 107000 | 106900 | 2259 |
| 280 | 20250207 | 145000 | 59780925400 | 106900 | 106900 | 107000 | 106900 | 1837 |
| 281 | 20250207 | 144900 | 59584448800 | 106900 | 106900 | 107000 | 106900 | 1123 |
| 282 | 20250207 | 144800 | 59464331800 | 106900 | 107000 | 107000 | 106900 | 607 |
| 283 | 20250207 | 144700 | 59399423200 | 106900 | 106900 | 107000 | 106900 | 2069 |
| 284 | 20250207 | 144600 | 59178128900 | 106900 | 107000 | 107100 | 106900 | 3765 |
| 285 | 20250207 | 144500 | 58775288600 | 107000 | 107000 | 107100 | 106900 | 7355 |
| 286 | 20250207 | 144400 | 57988300100 | 107000 | 107200 | 107200 | 107000 | 3557 |
| 287 | 20250207 | 144300 | 57607377500 | 107200 | 107100 | 107200 | 107100 | 955 |
| 288 | 20250207 | 144200 | 57505088100 | 107100 | 107200 | 107300 | 107100 | 1770 |
| 289 | 20250207 | 144100 | 57315433400 | 107300 | 107200 | 107300 | 107200 | 615 |
| 290 | 20250207 | 144000 | 57249495400 | 107300 | 107200 | 107300 | 107200 | 1342 |
| 291 | 20250207 | 143900 | 57105629900 | 107200 | 107200 | 107300 | 107200 | 590 |
| 292 | 20250207 | 143800 | 57042366600 | 107300 | 107300 | 107300 | 107100 | 2213 |
| 293 | 20250207 | 143700 | 56805130500 | 107200 | 107200 | 107300 | 107200 | 1174 |
| 294 | 20250207 | 143600 | 56679262700 | 107300 | 107500 | 107500 | 107200 | 3499 |
| 295 | 20250207 | 143500 | 56303696700 | 107500 | 107700 | 107700 | 107500 | 609 |
| 296 | 20250207 | 143400 | 56238173400 | 107600 | 107700 | 107700 | 107500 | 1020 |
| 297 | 20250207 | 143300 | 56128414500 | 107600 | 107700 | 107700 | 107600 | 561 |
| 298 | 20250207 | 143200 | 56068043700 | 107600 | 107700 | 107700 | 107600 | 582 |
| 299 | 20250207 | 143100 | 56005385700 | 107600 | 107600 | 107700 | 107500 | 1184 |
| 300 | 20250207 | 143000 | 55877981300 | 107600 | 107600 | 107700 | 107500 | 1775 |
| 301 | 20250207 | 142900 | 55686977300 | 107600 | 107600 | 107600 | 107500 | 310 |
| 302 | 20250207 | 142800 | 55653639600 | 107500 | 107700 | 107700 | 107500 | 775 |
| 303 | 20250207 | 142700 | 55570247700 | 107600 | 107500 | 107700 | 107500 | 1033 |
| 304 | 20250207 | 142600 | 55459117300 | 107500 | 107500 | 107600 | 107500 | 389 |
| 305 | 20250207 | 142500 | 55417292400 | 107500 | 107600 | 107600 | 107500 | 560 |
| 306 | 20250207 | 142400 | 55357073600 | 107700 | 107200 | 107700 | 107200 | 5647 |
| 307 | 20250207 | 142300 | 54750696800 | 107200 | 107500 | 107500 | 107200 | 4263 |
| 308 | 20250207 | 142200 | 54293161100 | 107400 | 107400 | 107500 | 107400 | 1947 |
| 309 | 20250207 | 142100 | 54084050100 | 107500 | 107500 | 107500 | 107400 | 591 |
| 310 | 20250207 | 142000 | 54020539200 | 107500 | 107400 | 107500 | 107400 | 1299 |
| 311 | 20250207 | 141900 | 53880952800 | 107400 | 107500 | 107600 | 107400 | 1277 |
| 312 | 20250207 | 141800 | 53743711800 | 107600 | 107500 | 107600 | 107500 | 583 |
| 313 | 20250207 | 141700 | 53681027200 | 107500 | 107600 | 107600 | 107500 | 618 |
| 314 | 20250207 | 141600 | 53614559000 | 107600 | 107600 | 107700 | 107600 | 972 |
| 315 | 20250207 | 141500 | 53509970800 | 107500 | 107700 | 107700 | 107500 | 1130 |
| 316 | 20250207 | 141400 | 53388445500 | 107700 | 107600 | 107700 | 107600 | 343 |
| 317 | 20250207 | 141300 | 53351532900 | 107600 | 107600 | 107700 | 107600 | 596 |
| 318 | 20250207 | 141200 | 53287399500 | 107600 | 107500 | 107700 | 107500 | 549 |
| 319 | 20250207 | 141100 | 53228337800 | 107500 | 107500 | 107600 | 107500 | 548 |
| 320 | 20250207 | 141000 | 53169397900 | 107600 | 107700 | 107700 | 107500 | 414 |
| 321 | 20250207 | 140900 | 53124853200 | 107600 | 107600 | 107800 | 107600 | 1182 |
| 322 | 20250207 | 140800 | 52997593400 | 107600 | 107500 | 107600 | 107500 | 336 |
| 323 | 20250207 | 140700 | 52961454700 | 107500 | 107700 | 107700 | 107500 | 827 |
| 324 | 20250207 | 140600 | 52872489700 | 107600 | 107600 | 107700 | 107600 | 1082 |
| 325 | 20250207 | 140500 | 52756048100 | 107700 | 107600 | 107700 | 107500 | 631 |
| 326 | 20250207 | 140400 | 52688165300 | 107700 | 107700 | 107900 | 107600 | 596 |
| 327 | 20250207 | 140300 | 52623917400 | 107600 | 107700 | 107900 | 107600 | 2264 |
| 328 | 20250207 | 140200 | 52380158800 | 107700 | 107500 | 107700 | 107500 | 675 |
| 329 | 20250207 | 140100 | 52307561200 | 107500 | 107500 | 107600 | 107500 | 2498 |
| 330 | 20250207 | 140000 | 52039011700 | 107500 | 107600 | 107600 | 107500 | 346 |
| 331 | 20250207 | 135900 | 52001813700 | 107500 | 107600 | 107600 | 107500 | 596 |
| 332 | 20250207 | 135800 | 51937735200 | 107600 | 107600 | 107700 | 107500 | 960 |
| 333 | 20250207 | 135700 | 51834430900 | 107600 | 107700 | 107700 | 107600 | 559 |
| 334 | 20250207 | 135600 | 51774268200 | 107600 | 107600 | 107700 | 107600 | 692 |
| 335 | 20250207 | 135500 | 51699795300 | 107600 | 107700 | 107700 | 107600 | 238 |
| 336 | 20250207 | 135400 | 51674181900 | 107600 | 107600 | 107700 | 107600 | 623 |
| 337 | 20250207 | 135300 | 51607137300 | 107700 | 107700 | 107800 | 107600 | 570 |
| 338 | 20250207 | 135200 | 51545758300 | 107700 | 107600 | 107700 | 107600 | 424 |
| 339 | 20250207 | 135100 | 51500111200 | 107600 | 107600 | 107700 | 107600 | 401 |
| 340 | 20250207 | 135000 | 51456957000 | 107600 | 107600 | 107700 | 107500 | 631 |
| 341 | 20250207 | 134900 | 51389077100 | 107500 | 107600 | 107600 | 107500 | 501 |
| 342 | 20250207 | 134800 | 51335193600 | 107500 | 107600 | 107700 | 107500 | 489 |
| 343 | 20250207 | 134700 | 51282581100 | 107600 | 107700 | 107700 | 107500 | 839 |
| 344 | 20250207 | 134600 | 51192319200 | 107700 | 107600 | 107700 | 107600 | 413 |
| 345 | 20250207 | 134500 | 51147877800 | 107600 | 107600 | 107700 | 107600 | 475 |
| 346 | 20250207 | 134400 | 51096762000 | 107600 | 107600 | 107700 | 107600 | 196 |
| 347 | 20250207 | 134300 | 51075667200 | 107700 | 107600 | 107700 | 107600 | 557 |
| 348 | 20250207 | 134200 | 51015724900 | 107600 | 107700 | 107700 | 107600 | 488 |
| 349 | 20250207 | 134100 | 50963185800 | 107600 | 107700 | 107700 | 107600 | 659 |
| 350 | 20250207 | 134000 | 50892272400 | 107600 | 107600 | 107700 | 107600 | 643 |
| 351 | 20250207 | 133900 | 50823064800 | 107600 | 107600 | 107700 | 107600 | 273 |
| 352 | 20250207 | 133800 | 50793686500 | 107600 | 107700 | 107800 | 107600 | 664 |
| 353 | 20250207 | 133700 | 50722170200 | 107700 | 107600 | 107800 | 107600 | 1464 |
| 354 | 20250207 | 133600 | 50564520500 | 107600 | 107600 | 107700 | 107600 | 288 |
| 355 | 20250207 | 133500 | 50533526000 | 107700 | 107600 | 107700 | 107600 | 367 |
| 356 | 20250207 | 133400 | 50494028800 | 107600 | 107800 | 107800 | 107500 | 915 |
| 357 | 20250207 | 133300 | 50395561900 | 107800 | 107600 | 107900 | 107600 | 661 |
| 358 | 20250207 | 133200 | 50324369700 | 107600 | 107600 | 107700 | 107600 | 366 |
| 359 | 20250207 | 133100 | 50284984700 | 107700 | 107800 | 107800 | 107600 | 3360 |
| 360 | 20250207 | 133000 | 49923410800 | 107700 | 107800 | 107900 | 107700 | 1402 |
| 361 | 20250207 | 132900 | 49772374100 | 107900 | 107900 | 107900 | 107700 | 410 |
| 362 | 20250207 | 132800 | 49728176700 | 108000 | 108000 | 108100 | 107800 | 1906 |
| 363 | 20250207 | 132700 | 49522360000 | 108000 | 108200 | 108200 | 108000 | 670 |
| 364 | 20250207 | 132600 | 49449984300 | 108100 | 108100 | 108200 | 108100 | 624 |
| 365 | 20250207 | 132500 | 49382521000 | 108100 | 108100 | 108200 | 108100 | 667 |
| 366 | 20250207 | 132400 | 49310416600 | 108100 | 108000 | 108200 | 108000 | 2114 |
| 367 | 20250207 | 132300 | 49081850100 | 108000 | 108100 | 108100 | 108000 | 131 |
| 368 | 20250207 | 132200 | 49067698400 | 108100 | 108100 | 108100 | 108000 | 272 |
| 369 | 20250207 | 132100 | 49038314800 | 108100 | 108200 | 108200 | 108000 | 372 |
| 370 | 20250207 | 132000 | 48998108800 | 108200 | 108100 | 108200 | 108000 | 1102 |
| 371 | 20250207 | 131900 | 48878972500 | 108100 | 107900 | 108100 | 107900 | 660 |
| 372 | 20250207 | 131800 | 48807709300 | 108000 | 108000 | 108000 | 107900 | 235 |
| 373 | 20250207 | 131700 | 48782338900 | 107900 | 107800 | 108000 | 107700 | 392 |
| 374 | 20250207 | 131600 | 48740060900 | 107700 | 107600 | 107800 | 107600 | 342 |
| 375 | 20250207 | 131500 | 48703238600 | 107600 | 107700 | 107800 | 107600 | 530 |
| 376 | 20250207 | 131400 | 48646167400 | 107600 | 107600 | 107700 | 107600 | 315 |
| 377 | 20250207 | 131300 | 48612269700 | 107500 | 107700 | 107700 | 107500 | 970 |
| 378 | 20250207 | 131200 | 48507928600 | 107700 | 107600 | 107700 | 107600 | 389 |
| 379 | 20250207 | 131100 | 48466068100 | 107600 | 107600 | 107700 | 107600 | 459 |
| 380 | 20250207 | 131000 | 48416673800 | 107600 | 107700 | 107700 | 107600 | 531 |
| 381 | 20250207 | 130900 | 48359533000 | 107600 | 107700 | 107700 | 107600 | 566 |
| 382 | 20250207 | 130800 | 48298621700 | 107600 | 107600 | 107700 | 107600 | 474 |
| 383 | 20250207 | 130700 | 48247594800 | 107600 | 107700 | 107800 | 107600 | 1159 |
| 384 | 20250207 | 130600 | 48122823600 | 107700 | 107700 | 107700 | 107600 | 477 |
| 385 | 20250207 | 130500 | 48071491900 | 107700 | 107600 | 107800 | 107600 | 2333 |
| 386 | 20250207 | 130400 | 47820334300 | 107600 | 107600 | 107600 | 107500 | 1393 |
| 387 | 20250207 | 130300 | 47670504200 | 107500 | 107500 | 107600 | 107500 | 856 |
| 388 | 20250207 | 130200 | 47578414100 | 107500 | 107600 | 107600 | 107500 | 757 |
| 389 | 20250207 | 130100 | 47497013500 | 107600 | 107600 | 107700 | 107500 | 1905 |
| 390 | 20250207 | 130000 | 47292058900 | 107600 | 107600 | 107700 | 107500 | 1018 |
| 391 | 20250207 | 125900 | 47182530700 | 107600 | 107700 | 107700 | 107600 | 2072 |
| 392 | 20250207 | 125800 | 46959569400 | 107600 | 107800 | 107900 | 107600 | 2575 |
| 393 | 20250207 | 125700 | 46682079500 | 107800 | 108000 | 108100 | 107800 | 1537 |
| 394 | 20250207 | 125600 | 46516179300 | 108000 | 108000 | 108100 | 108000 | 644 |
| 395 | 20250207 | 125500 | 46446616900 | 108000 | 108000 | 108100 | 108000 | 308 |
| 396 | 20250207 | 125400 | 46413349100 | 108000 | 108100 | 108100 | 108000 | 493 |
| 397 | 20250207 | 125300 | 46360096900 | 108000 | 108000 | 108100 | 108000 | 437 |
| 398 | 20250207 | 125200 | 46312893000 | 108100 | 108200 | 108200 | 108000 | 634 |
| 399 | 20250207 | 125100 | 46244397900 | 108100 | 108100 | 108200 | 108000 | 272 |
| 400 | 20250207 | 125000 | 46214988300 | 108100 | 108100 | 108200 | 108100 | 380 |
| 401 | 20250207 | 124900 | 46173904200 | 108100 | 108200 | 108200 | 108100 | 305 |
| 402 | 20250207 | 124800 | 46140928100 | 108200 | 108100 | 108200 | 108000 | 1454 |
| 403 | 20250207 | 124700 | 45983755200 | 108100 | 108100 | 108200 | 108100 | 439 |
| 404 | 20250207 | 124600 | 45936293700 | 108100 | 108200 | 108300 | 108100 | 1005 |
| 405 | 20250207 | 124500 | 45827564400 | 108100 | 108300 | 108300 | 108100 | 1018 |
| 406 | 20250207 | 124400 | 45717413800 | 108300 | 108200 | 108300 | 108200 | 629 |
| 407 | 20250207 | 124300 | 45649331200 | 108200 | 108300 | 108500 | 108200 | 1641 |
| 408 | 20250207 | 124200 | 45471616300 | 108300 | 108500 | 108500 | 108300 | 1081 |
| 409 | 20250207 | 124100 | 45354430600 | 108500 | 108400 | 108500 | 108400 | 345 |
| 410 | 20250207 | 124000 | 45317014600 | 108400 | 108500 | 108600 | 108400 | 362 |
| 411 | 20250207 | 123900 | 45277751800 | 108600 | 108500 | 108600 | 108400 | 611 |
| 412 | 20250207 | 123800 | 45211446600 | 108400 | 108400 | 108600 | 108400 | 663 |
| 413 | 20250207 | 123700 | 45139517400 | 108500 | 108400 | 108500 | 108400 | 294 |
| 414 | 20250207 | 123600 | 45107640500 | 108500 | 108300 | 108500 | 108300 | 659 |
| 415 | 20250207 | 123500 | 45036232300 | 108300 | 108200 | 108400 | 108200 | 887 |
| 416 | 20250207 | 123400 | 44940150400 | 108300 | 108400 | 108400 | 108200 | 2009 |
| 417 | 20250207 | 123300 | 44722666600 | 108300 | 108600 | 108600 | 108300 | 3111 |
| 418 | 20250207 | 123200 | 44385322800 | 108600 | 108500 | 108600 | 108500 | 413 |
| 419 | 20250207 | 123100 | 44340487700 | 108500 | 108600 | 108600 | 108500 | 2780 |
| 420 | 20250207 | 123000 | 44038690900 | 108700 | 108600 | 108700 | 108600 | 440 |
| 421 | 20250207 | 122900 | 43990884300 | 108700 | 108800 | 108800 | 108600 | 667 |
| 422 | 20250207 | 122800 | 43918379100 | 108800 | 108800 | 108800 | 108700 | 407 |
| 423 | 20250207 | 122700 | 43874124500 | 108800 | 108700 | 108800 | 108600 | 1086 |
| 424 | 20250207 | 122600 | 43756057900 | 108700 | 108800 | 108800 | 108700 | 218 |
| 425 | 20250207 | 122500 | 43732342300 | 108800 | 108700 | 108800 | 108700 | 550 |
| 426 | 20250207 | 122400 | 43672536900 | 108800 | 108900 | 108900 | 108700 | 1098 |
| 427 | 20250207 | 122300 | 43553062600 | 108800 | 108900 | 109000 | 108800 | 1474 |
| 428 | 20250207 | 122200 | 43392550900 | 108900 | 108900 | 108900 | 108800 | 620 |
| 429 | 20250207 | 122100 | 43325046400 | 108800 | 108700 | 108900 | 108600 | 2798 |
| 430 | 20250207 | 122000 | 43020681500 | 108700 | 108600 | 108700 | 108600 | 365 |
| 431 | 20250207 | 121900 | 42981026200 | 108600 | 108600 | 108700 | 108500 | 667 |
| 432 | 20250207 | 121800 | 42908589300 | 108600 | 108600 | 108700 | 108500 | 1217 |
| 433 | 20250207 | 121700 | 42776427700 | 108600 | 108600 | 108700 | 108600 | 436 |
| 434 | 20250207 | 121600 | 42729067500 | 108600 | 108600 | 108700 | 108600 | 254 |
| 435 | 20250207 | 121500 | 42701475100 | 108600 | 108700 | 108800 | 108600 | 233 |
| 436 | 20250207 | 121400 | 42676150200 | 108600 | 108700 | 108800 | 108600 | 1161 |
| 437 | 20250207 | 121300 | 42549969400 | 108700 | 108800 | 108800 | 108700 | 1195 |
| 438 | 20250207 | 121200 | 42420062300 | 108800 | 108600 | 108800 | 108500 | 1336 |
| 439 | 20250207 | 121100 | 42274844100 | 108600 | 108500 | 108700 | 108500 | 1456 |
| 440 | 20250207 | 121000 | 42116787600 | 108500 | 108600 | 108600 | 108500 | 205 |
| 441 | 20250207 | 120900 | 42094539100 | 108500 | 108500 | 108600 | 108500 | 585 |
| 442 | 20250207 | 120800 | 42031040800 | 108500 | 108700 | 108700 | 108500 | 684 |
| 443 | 20250207 | 120700 | 41956770200 | 108600 | 108600 | 108700 | 108500 | 505 |
| 444 | 20250207 | 120600 | 41901921400 | 108600 | 108700 | 108700 | 108600 | 563 |
| 445 | 20250207 | 120500 | 41840756700 | 108600 | 108800 | 108800 | 108500 | 2931 |
| 446 | 20250207 | 120400 | 41522255000 | 108800 | 108900 | 108900 | 108700 | 506 |
| 447 | 20250207 | 120300 | 41467191500 | 108800 | 108800 | 108900 | 108700 | 1474 |
| 448 | 20250207 | 120200 | 41306818200 | 108800 | 108700 | 108800 | 108700 | 1144 |
| 449 | 20250207 | 120100 | 41182397200 | 108700 | 108800 | 108900 | 108700 | 3818 |
| 450 | 20250207 | 120000 | 40767241500 | 108800 | 108900 | 109000 | 108800 | 4748 |
| 451 | 20250207 | 115900 | 40249925000 | 108900 | 108600 | 109000 | 108600 | 6861 |
| 452 | 20250207 | 115800 | 39503516100 | 108700 | 108600 | 108700 | 108500 | 2716 |
| 453 | 20250207 | 115700 | 39208454300 | 108600 | 108400 | 108600 | 108300 | 3155 |
| 454 | 20250207 | 115600 | 38866230000 | 108300 | 108200 | 108400 | 108100 | 2330 |
| 455 | 20250207 | 115500 | 38613944400 | 108200 | 108100 | 108200 | 108100 | 580 |
| 456 | 20250207 | 115400 | 38551198600 | 108200 | 108100 | 108200 | 108100 | 917 |
| 457 | 20250207 | 115300 | 38452022700 | 108200 | 108000 | 108200 | 108000 | 880 |
| 458 | 20250207 | 115200 | 38356878500 | 108000 | 108100 | 108100 | 108000 | 389 |
| 459 | 20250207 | 115100 | 38314844900 | 108100 | 108100 | 108200 | 108000 | 403 |
| 460 | 20250207 | 115000 | 38271269500 | 108200 | 108000 | 108200 | 107900 | 1218 |
| 461 | 20250207 | 114900 | 38139626100 | 107900 | 107900 | 108000 | 107800 | 382 |
| 462 | 20250207 | 114800 | 38098402600 | 107900 | 107900 | 108000 | 107900 | 586 |
| 463 | 20250207 | 114700 | 38035170100 | 108000 | 107900 | 108000 | 107800 | 312 |
| 464 | 20250207 | 114600 | 38001513800 | 107900 | 107800 | 107900 | 107800 | 495 |
| 465 | 20250207 | 114500 | 37948144000 | 107800 | 107900 | 107900 | 107800 | 321 |
| 466 | 20250207 | 114400 | 37913536300 | 107800 | 107800 | 107900 | 107800 | 503 |
| 467 | 20250207 | 114300 | 37859281800 | 107900 | 107900 | 107900 | 107800 | 183 |
| 468 | 20250207 | 114200 | 37839547800 | 107800 | 107900 | 107900 | 107800 | 377 |
| 469 | 20250207 | 114100 | 37798890800 | 107800 | 108000 | 108000 | 107800 | 854 |
| 470 | 20250207 | 114000 | 37706709000 | 108100 | 108200 | 108200 | 108000 | 407 |
| 471 | 20250207 | 113900 | 37662706300 | 108100 | 108100 | 108200 | 108000 | 476 |
| 472 | 20250207 | 113800 | 37611226800 | 108000 | 107900 | 108100 | 107800 | 2638 |
| 473 | 20250207 | 113700 | 37326329100 | 107900 | 107800 | 108000 | 107700 | 932 |
| 474 | 20250207 | 113600 | 37225779600 | 107800 | 107700 | 107900 | 107700 | 1120 |
| 475 | 20250207 | 113500 | 37105085800 | 107700 | 107600 | 107700 | 107600 | 556 |
| 476 | 20250207 | 113400 | 37045235500 | 107700 | 107700 | 107700 | 107600 | 570 |
| 477 | 20250207 | 113300 | 36983872200 | 107700 | 107800 | 107800 | 107700 | 550 |
| 478 | 20250207 | 113200 | 36924630400 | 107800 | 107800 | 107900 | 107700 | 323 |
| 479 | 20250207 | 113100 | 36889833700 | 107800 | 107800 | 107900 | 107700 | 507 |
| 480 | 20250207 | 113000 | 36835194900 | 107800 | 107700 | 107900 | 107700 | 215 |
| 481 | 20250207 | 112900 | 36812031800 | 107800 | 107900 | 107900 | 107700 | 530 |
| 482 | 20250207 | 112800 | 36754893100 | 107900 | 107800 | 107900 | 107800 | 322 |
| 483 | 20250207 | 112700 | 36720168900 | 107800 | 107900 | 107900 | 107700 | 723 |
| 484 | 20250207 | 112600 | 36642216600 | 107900 | 107800 | 107900 | 107800 | 184 |
| 485 | 20250207 | 112500 | 36622375800 | 107900 | 107900 | 107900 | 107800 | 345 |
| 486 | 20250207 | 112400 | 36585181900 | 107800 | 107800 | 107900 | 107800 | 232 |
| 487 | 20250207 | 112300 | 36560165400 | 107800 | 107800 | 107900 | 107800 | 322 |
| 488 | 20250207 | 112200 | 36525450400 | 107800 | 107700 | 107900 | 107700 | 1096 |
| 489 | 20250207 | 112100 | 36407257600 | 107700 | 107800 | 107900 | 107700 | 1345 |
| 490 | 20250207 | 112000 | 36262298500 | 107700 | 107700 | 107800 | 107700 | 394 |
| 491 | 20250207 | 111900 | 36219862500 | 107700 | 107800 | 107800 | 107700 | 658 |
| 492 | 20250207 | 111800 | 36148978500 | 107800 | 107800 | 107900 | 107700 | 754 |
| 493 | 20250207 | 111700 | 36067688400 | 107900 | 107700 | 107900 | 107700 | 847 |
| 494 | 20250207 | 111600 | 35976384300 | 107800 | 107800 | 107900 | 107700 | 655 |
| 495 | 20250207 | 111500 | 35905782100 | 107800 | 107900 | 107900 | 107800 | 551 |
| 496 | 20250207 | 111400 | 35846372100 | 107800 | 107900 | 108000 | 107800 | 750 |
| 497 | 20250207 | 111300 | 35765458000 | 107900 | 108000 | 108000 | 107900 | 220 |
| 498 | 20250207 | 111200 | 35741713800 | 107900 | 107900 | 108000 | 107900 | 388 |
| 499 | 20250207 | 111100 | 35699834300 | 107900 | 107900 | 108000 | 107900 | 259 |
| 500 | 20250207 | 111000 | 35671883000 | 108000 | 107800 | 108000 | 107800 | 1094 |
| 501 | 20250207 | 110900 | 35553858100 | 107900 | 107800 | 107900 | 107800 | 492 |
| 502 | 20250207 | 110800 | 35500807200 | 107900 | 108100 | 108100 | 107800 | 957 |
| 503 | 20250207 | 110700 | 35397519300 | 108100 | 108100 | 108100 | 108000 | 675 |
| 504 | 20250207 | 110600 | 35324590700 | 108100 | 108100 | 108200 | 108000 | 2034 |
| 505 | 20250207 | 110500 | 35104676000 | 108100 | 108300 | 108300 | 108100 | 661 |
| 506 | 20250207 | 110400 | 35033160700 | 108200 | 108300 | 108300 | 108100 | 756 |
| 507 | 20250207 | 110300 | 34951344000 | 108300 | 108300 | 108300 | 108100 | 3070 |
| 508 | 20250207 | 110200 | 34619179500 | 108300 | 108200 | 108300 | 108200 | 238 |
| 509 | 20250207 | 110100 | 34593416000 | 108200 | 108100 | 108300 | 108100 | 1539 |
| 510 | 20250207 | 110000 | 34426892300 | 108200 | 108100 | 108200 | 108000 | 375 |
| 511 | 20250207 | 105900 | 34386346100 | 108100 | 108100 | 108200 | 108000 | 858 |
| 512 | 20250207 | 105800 | 34293597600 | 108100 | 108100 | 108200 | 108000 | 1166 |
| 513 | 20250207 | 105700 | 34167481400 | 108200 | 108000 | 108200 | 108000 | 1452 |
| 514 | 20250207 | 105600 | 34010463600 | 108100 | 108000 | 108100 | 107900 | 1751 |
| 515 | 20250207 | 105500 | 33821357800 | 108000 | 107900 | 108000 | 107900 | 226 |
| 516 | 20250207 | 105400 | 33796961700 | 107900 | 107900 | 108000 | 107800 | 1351 |
| 517 | 20250207 | 105300 | 33651181000 | 107900 | 107800 | 107900 | 107800 | 233 |
| 518 | 20250207 | 105200 | 33626058800 | 107900 | 107900 | 107900 | 107800 | 348 |
| 519 | 20250207 | 105100 | 33588526500 | 107900 | 107800 | 107900 | 107700 | 403 |
| 520 | 20250207 | 105000 | 33545088100 | 107800 | 107700 | 107900 | 107700 | 1490 |
| 521 | 20250207 | 104900 | 33384455700 | 107800 | 107700 | 107900 | 107700 | 1431 |
| 522 | 20250207 | 104800 | 33230196900 | 107800 | 107800 | 107800 | 107700 | 229 |
| 523 | 20250207 | 104700 | 33205522200 | 107800 | 107700 | 107800 | 107600 | 242 |
| 524 | 20250207 | 104600 | 33179460200 | 107700 | 107700 | 107700 | 107600 | 709 |
| 525 | 20250207 | 104500 | 33103103300 | 107600 | 107600 | 107700 | 107600 | 402 |
| 526 | 20250207 | 104400 | 33059842100 | 107700 | 107500 | 107700 | 107500 | 470 |
| 527 | 20250207 | 104300 | 33009281200 | 107500 | 107500 | 107500 | 107400 | 103 |
| 528 | 20250207 | 104200 | 32998211000 | 107500 | 107400 | 107500 | 107400 | 214 |
| 529 | 20250207 | 104100 | 32975221000 | 107300 | 107200 | 107500 | 107200 | 625 |
| 530 | 20250207 | 104000 | 32908126100 | 107300 | 107300 | 107400 | 107100 | 611 |
| 531 | 20250207 | 103900 | 32842612000 | 107200 | 107400 | 107400 | 107100 | 161 |
| 532 | 20250207 | 103800 | 32825340900 | 107300 | 107100 | 107400 | 107000 | 3733 |
| 533 | 20250207 | 103700 | 32425102200 | 107000 | 107100 | 107100 | 107000 | 190 |
| 534 | 20250207 | 103600 | 32404761300 | 107100 | 107200 | 107200 | 107000 | 435 |
| 535 | 20250207 | 103500 | 32358172400 | 107200 | 107200 | 107300 | 107100 | 162 |
| 536 | 20250207 | 103400 | 32340801200 | 107200 | 107300 | 107300 | 107000 | 855 |
| 537 | 20250207 | 103300 | 32249215300 | 107300 | 107300 | 107400 | 107200 | 426 |
| 538 | 20250207 | 103200 | 32203500400 | 107300 | 107400 | 107400 | 107300 | 117 |
| 539 | 20250207 | 103100 | 32190939700 | 107300 | 107100 | 107300 | 107100 | 450 |
| 540 | 20250207 | 103000 | 32142684700 | 107200 | 107000 | 107200 | 106900 | 3934 |
| 541 | 20250207 | 102900 | 31721543500 | 107000 | 107000 | 107100 | 106900 | 1468 |
| 542 | 20250207 | 102800 | 31564543200 | 107000 | 107100 | 107100 | 107000 | 1051 |
| 543 | 20250207 | 102700 | 31452058100 | 107100 | 106900 | 107100 | 106900 | 1448 |
| 544 | 20250207 | 102600 | 31297187000 | 106900 | 106800 | 106900 | 106800 | 586 |
| 545 | 20250207 | 102500 | 31234565300 | 106900 | 106900 | 107000 | 106800 | 1482 |
| 546 | 20250207 | 102400 | 31076154100 | 106900 | 107100 | 107200 | 106900 | 2275 |
| 547 | 20250207 | 102300 | 30832695900 | 107200 | 107200 | 107200 | 107000 | 3207 |
| 548 | 20250207 | 102200 | 30489423000 | 107200 | 107100 | 107400 | 107100 | 272 |
| 549 | 20250207 | 102100 | 30460265300 | 107100 | 107400 | 107400 | 107000 | 7397 |
| 550 | 20250207 | 102000 | 29667890600 | 107300 | 107400 | 107400 | 107300 | 602 |
| 551 | 20250207 | 101900 | 29603281400 | 107400 | 107400 | 107400 | 107300 | 520 |
| 552 | 20250207 | 101800 | 29547453000 | 107400 | 107400 | 107400 | 107300 | 425 |
| 553 | 20250207 | 101700 | 29501849400 | 107400 | 107300 | 107400 | 107200 | 2655 |
| 554 | 20250207 | 101600 | 29216959200 | 107300 | 107500 | 107500 | 107300 | 1451 |
| 555 | 20250207 | 101500 | 29061140500 | 107400 | 107600 | 107600 | 107400 | 1852 |
| 556 | 20250207 | 101400 | 28862038400 | 107600 | 107500 | 107600 | 107500 | 1335 |
| 557 | 20250207 | 101300 | 28718457600 | 107500 | 107600 | 107600 | 107400 | 592 |
| 558 | 20250207 | 101200 | 28654831200 | 107500 | 107600 | 107700 | 107500 | 784 |
| 559 | 20250207 | 101100 | 28570539700 | 107600 | 107800 | 107800 | 107600 | 552 |
| 560 | 20250207 | 101000 | 28511121000 | 107700 | 107800 | 107900 | 107700 | 764 |
| 561 | 20250207 | 100900 | 28428755600 | 107900 | 107900 | 107900 | 107700 | 334 |
| 562 | 20250207 | 100800 | 28392738800 | 107900 | 107900 | 108000 | 107800 | 471 |
| 563 | 20250207 | 100700 | 28341908000 | 107900 | 107700 | 107900 | 107600 | 516 |
| 564 | 20250207 | 100600 | 28286303200 | 107700 | 107400 | 107700 | 107400 | 2378 |
| 565 | 20250207 | 100500 | 28030752200 | 107500 | 107500 | 107500 | 107400 | 1034 |
| 566 | 20250207 | 100400 | 27919621400 | 107500 | 107700 | 107700 | 107400 | 2574 |
| 567 | 20250207 | 100300 | 27642840900 | 107700 | 107900 | 107900 | 107700 | 2555 |
| 568 | 20250207 | 100200 | 27367486400 | 107900 | 108200 | 108200 | 107900 | 3875 |
| 569 | 20250207 | 100100 | 26948955500 | 108100 | 108200 | 108200 | 108100 | 583 |
| 570 | 20250207 | 100000 | 26885895000 | 108300 | 108100 | 108300 | 108100 | 851 |
| 571 | 20250207 | 095900 | 26793829100 | 108200 | 108300 | 108400 | 108200 | 1095 |
| 572 | 20250207 | 095800 | 26675277800 | 108300 | 108400 | 108400 | 108300 | 2036 |
| 573 | 20250207 | 095700 | 26454693400 | 108300 | 108600 | 108600 | 108300 | 1915 |
| 574 | 20250207 | 095600 | 26247004900 | 108600 | 108600 | 108700 | 108500 | 2069 |
| 575 | 20250207 | 095500 | 26022280300 | 108700 | 108600 | 108700 | 108500 | 1501 |
| 576 | 20250207 | 095400 | 25859250900 | 108500 | 108400 | 108600 | 108300 | 1958 |
| 577 | 20250207 | 095300 | 25646882900 | 108400 | 108100 | 108400 | 108000 | 2651 |
| 578 | 20250207 | 095200 | 25359967800 | 108100 | 108300 | 108300 | 108000 | 1777 |
| 579 | 20250207 | 095100 | 25167811900 | 108300 | 108400 | 108400 | 108300 | 1318 |
| 580 | 20250207 | 095000 | 25025050100 | 108300 | 108300 | 108500 | 108300 | 1227 |
| 581 | 20250207 | 094900 | 24892047800 | 108400 | 108200 | 108500 | 108200 | 3166 |
| 582 | 20250207 | 094800 | 24549041600 | 108300 | 108100 | 108300 | 108100 | 2934 |
| 583 | 20250207 | 094700 | 24231379800 | 108200 | 107900 | 108300 | 107900 | 4082 |
| 584 | 20250207 | 094600 | 23790181800 | 107800 | 107800 | 108000 | 107700 | 2246 |
| 585 | 20250207 | 094500 | 23547928300 | 107800 | 107300 | 107800 | 107200 | 3217 |
| 586 | 20250207 | 094400 | 23202203300 | 107400 | 107200 | 107400 | 107100 | 899 |
| 587 | 20250207 | 094300 | 23105788600 | 107200 | 106900 | 107200 | 106900 | 2027 |
| 588 | 20250207 | 094200 | 22888904500 | 106900 | 107000 | 107200 | 106900 | 1007 |
| 589 | 20250207 | 094100 | 22781159600 | 107000 | 107500 | 107500 | 106900 | 4176 |
| 590 | 20250207 | 094000 | 22334199400 | 107500 | 107700 | 107700 | 107200 | 4012 |
| 591 | 20250207 | 093900 | 21902770700 | 107700 | 107600 | 107700 | 107500 | 699 |
| 592 | 20250207 | 093800 | 21827536300 | 107600 | 107600 | 107700 | 107600 | 572 |
| 593 | 20250207 | 093700 | 21765985000 | 107600 | 107600 | 107700 | 107500 | 3197 |
| 594 | 20250207 | 093600 | 21422099100 | 107500 | 107600 | 107600 | 107400 | 929 |
| 595 | 20250207 | 093500 | 21322264300 | 107600 | 107400 | 107600 | 107400 | 1374 |
| 596 | 20250207 | 093400 | 21174571800 | 107400 | 107300 | 107400 | 107200 | 866 |
| 597 | 20250207 | 093300 | 21081622400 | 107200 | 107100 | 107400 | 107000 | 1775 |
| 598 | 20250207 | 093200 | 20891460100 | 107000 | 107300 | 107300 | 107000 | 2448 |
| 599 | 20250207 | 093100 | 20629395700 | 107300 | 107400 | 107400 | 107100 | 2158 |
| 600 | 20250207 | 093000 | 20397910400 | 107400 | 107200 | 108000 | 107200 | 3991 |
| 601 | 20250207 | 092900 | 19968703900 | 107200 | 107000 | 107200 | 106900 | 1598 |
| 602 | 20250207 | 092800 | 19797621100 | 106900 | 106800 | 107000 | 106700 | 1197 |
| 603 | 20250207 | 092700 | 19669711700 | 106800 | 106600 | 106900 | 106500 | 2402 |
| 604 | 20250207 | 092600 | 19413365100 | 106600 | 106600 | 106800 | 106500 | 2862 |
| 605 | 20250207 | 092500 | 19108243100 | 106600 | 106700 | 106800 | 106600 | 4419 |
| 606 | 20250207 | 092400 | 18636954600 | 106700 | 106800 | 106900 | 106600 | 1147 |
| 607 | 20250207 | 092300 | 18514585900 | 106900 | 106500 | 106900 | 106500 | 1571 |
| 608 | 20250207 | 092200 | 18346803800 | 106500 | 106600 | 106700 | 106400 | 4062 |
| 609 | 20250207 | 092100 | 17914063500 | 106700 | 106500 | 106700 | 106300 | 2870 |
| 610 | 20250207 | 092000 | 17608225300 | 106400 | 106400 | 106500 | 106100 | 7301 |
| 611 | 20250207 | 091900 | 16832200700 | 106300 | 106700 | 106700 | 106300 | 6731 |
| 612 | 20250207 | 091800 | 16116262300 | 106400 | 106800 | 106900 | 106300 | 15284 |
| 613 | 20250207 | 091700 | 14486562500 | 106700 | 107400 | 107400 | 106700 | 15281 |
| 614 | 20250207 | 091600 | 12850261500 | 107400 | 107700 | 107800 | 107400 | 7969 |
| 615 | 20250207 | 091500 | 11993264700 | 107700 | 107700 | 107800 | 107600 | 2156 |
| 616 | 20250207 | 091400 | 11761119700 | 107700 | 107600 | 107800 | 107500 | 2838 |
| 617 | 20250207 | 091300 | 11455741700 | 107600 | 107500 | 107700 | 107400 | 7146 |
| 618 | 20250207 | 091200 | 10687233100 | 107500 | 108000 | 108100 | 107500 | 9591 |
| 619 | 20250207 | 091100 | 9653744200 | 108000 | 108400 | 108400 | 107900 | 5459 |
| 620 | 20250207 | 091000 | 9063154200 | 108400 | 108400 | 108500 | 108300 | 5044 |
| 621 | 20250207 | 090900 | 8516293600 | 108400 | 108500 | 108700 | 108200 | 4378 |
| 622 | 20250207 | 090800 | 8041797200 | 108500 | 108000 | 108500 | 108000 | 1719 |
| 623 | 20250207 | 090700 | 7855831500 | 107900 | 107800 | 108100 | 107700 | 7684 |
| 624 | 20250207 | 090600 | 7026938300 | 107800 | 108000 | 108100 | 107800 | 6403 |
| 625 | 20250207 | 090500 | 6335572500 | 108000 | 108600 | 108700 | 108000 | 12666 |
| 626 | 20250207 | 090400 | 4964317300 | 108700 | 108700 | 108800 | 108600 | 4218 |
| 627 | 20250207 | 090300 | 4505760100 | 108800 | 108600 | 109100 | 108500 | 4905 |
| 628 | 20250207 | 090200 | 3972537700 | 108600 | 109400 | 109400 | 108600 | 7515 |
| 629 | 20250207 | 090100 | 3154069000 | 109500 | 109600 | 109700 | 109300 | 11806 |
| 630 | 20250207 | 090000 | 1860803800 | 109500 | 109300 | 109700 | 109300 | 15463 |