30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 183500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 6310 |
| 3 | 20250207 | 183400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20250207 | 183300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20250207 | 183200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20250207 | 183100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20250207 | 183000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20250207 | 182900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20250207 | 182800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20250207 | 182700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20250207 | 182600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20250207 | 182500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20250207 | 182400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20250207 | 182300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20250207 | 182200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20250207 | 182100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20250207 | 182000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20250207 | 181900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20250207 | 181800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20250207 | 181700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20250207 | 181600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20250207 | 181500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20250207 | 181400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20250207 | 181300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20250207 | 181200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20250207 | 181100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20250207 | 181000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20250207 | 180900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20250207 | 180800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20250207 | 180700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20250207 | 180600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20250207 | 180500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 6310 |
| 33 | 20250207 | 180400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20250207 | 180300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20250207 | 180200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20250207 | 180100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20250207 | 180000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20250207 | 175900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20250207 | 175800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20250207 | 175700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20250207 | 175600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20250207 | 175500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20250207 | 175400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20250207 | 175300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20250207 | 175200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20250207 | 175100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20250207 | 175000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20250207 | 174900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20250207 | 174800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20250207 | 174700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20250207 | 174600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20250207 | 174500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20250207 | 174400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20250207 | 174300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20250207 | 174200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20250207 | 174100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20250207 | 174000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20250207 | 173900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20250207 | 173800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20250207 | 173700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20250207 | 173600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20250207 | 173500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 6310 |
| 63 | 20250207 | 173400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20250207 | 173300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20250207 | 173200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20250207 | 173100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20250207 | 173000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20250207 | 172900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20250207 | 172800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20250207 | 172700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20250207 | 172600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20250207 | 172500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20250207 | 172400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20250207 | 172300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20250207 | 172200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20250207 | 172100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20250207 | 172000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20250207 | 171900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20250207 | 171800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20250207 | 171700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20250207 | 171600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20250207 | 171500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20250207 | 171400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20250207 | 171300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20250207 | 171200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20250207 | 171100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20250207 | 171000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20250207 | 170900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20250207 | 170800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20250207 | 170700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20250207 | 170600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20250207 | 170500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 6310 |
| 93 | 20250207 | 170400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20250207 | 170300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20250207 | 170200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20250207 | 170100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20250207 | 170000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20250207 | 165900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20250207 | 165800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20250207 | 165700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20250207 | 165600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20250207 | 165500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20250207 | 165400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20250207 | 165300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20250207 | 165200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20250207 | 165100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20250207 | 165000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20250207 | 164900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20250207 | 164800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20250207 | 164700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20250207 | 164600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20250207 | 164500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20250207 | 164400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20250207 | 164300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20250207 | 164200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20250207 | 164100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20250207 | 164000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20250207 | 163900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20250207 | 163800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20250207 | 163700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20250207 | 163600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20250207 | 163500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 6310 |
| 123 | 20250207 | 163400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20250207 | 163300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20250207 | 163200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20250207 | 163100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20250207 | 163000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20250207 | 162900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20250207 | 162800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20250207 | 162700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20250207 | 162600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20250207 | 162500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20250207 | 162400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20250207 | 162300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20250207 | 162200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20250207 | 162100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20250207 | 162000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20250207 | 161900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20250207 | 161800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20250207 | 161700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20250207 | 161600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20250207 | 161500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20250207 | 161400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20250207 | 161300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20250207 | 161200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20250207 | 161100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20250207 | 161000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20250207 | 160900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20250207 | 160800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20250207 | 160700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20250207 | 160600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20250207 | 160500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 6310 |
| 153 | 20250207 | 160400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20250207 | 160300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20250207 | 160200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20250207 | 160100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20250207 | 160000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20250207 | 155900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20250207 | 155800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20250207 | 155700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20250207 | 155600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20250207 | 155500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20250207 | 155400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20250207 | 155300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20250207 | 155200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20250207 | 155100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20250207 | 155000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20250207 | 154900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20250207 | 154800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20250207 | 154700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20250207 | 154600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20250207 | 154500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20250207 | 154400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20250207 | 154300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20250207 | 154200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20250207 | 154100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20250207 | 154000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20250207 | 153900 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20250207 | 153800 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20250207 | 153700 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20250207 | 153600 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20250207 | 153500 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 6310 |
| 183 | 20250207 | 153400 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20250207 | 153300 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20250207 | 153200 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20250207 | 153100 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20250207 | 153000 | 6788843850 | 45850 | 45850 | 45850 | 45850 | 6310 |
| 188 | 20250207 | 152900 | 6499530350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20250207 | 152800 | 6499530350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20250207 | 152700 | 6499530350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20250207 | 152600 | 6499530350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20250207 | 152500 | 6499530350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20250207 | 152400 | 6499530350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20250207 | 152300 | 6499530350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20250207 | 152200 | 6499530350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20250207 | 152100 | 6499530350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20250207 | 152000 | 6499530350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20250207 | 151900 | 6499530350 | 46350 | 45950 | 46450 | 45800 | 3744 |
| 199 | 20250207 | 151800 | 6326862000 | 45800 | 45750 | 45950 | 45750 | 2844 |
| 200 | 20250207 | 151700 | 6196403350 | 45750 | 45700 | 45900 | 45650 | 590 |
| 201 | 20250207 | 151600 | 6169436050 | 45700 | 45700 | 45900 | 45650 | 1339 |
| 202 | 20250207 | 151500 | 6108199650 | 45700 | 45700 | 45950 | 45700 | 857 |
| 203 | 20250207 | 151400 | 6068858250 | 45700 | 45700 | 46000 | 45700 | 508 |
| 204 | 20250207 | 151300 | 6045536050 | 45700 | 45750 | 46000 | 45700 | 584 |
| 205 | 20250207 | 151200 | 6018739450 | 45750 | 45800 | 45850 | 45700 | 704 |
| 206 | 20250207 | 151100 | 5986510400 | 45650 | 45100 | 45800 | 45100 | 1012 |
| 207 | 20250207 | 151000 | 5940502350 | 45150 | 45400 | 45500 | 45100 | 1630 |
| 208 | 20250207 | 150900 | 5866663600 | 45650 | 45500 | 45650 | 45400 | 890 |
| 209 | 20250207 | 150800 | 5826182100 | 45500 | 46100 | 46100 | 45500 | 6612 |
| 210 | 20250207 | 150700 | 5522434800 | 46100 | 46100 | 46150 | 46100 | 806 |
| 211 | 20250207 | 150600 | 5485259500 | 46150 | 46150 | 46150 | 46100 | 336 |
| 212 | 20250207 | 150500 | 5469753350 | 46150 | 46250 | 46250 | 46150 | 1857 |
| 213 | 20250207 | 150400 | 5383980250 | 46250 | 46250 | 46400 | 46250 | 568 |
| 214 | 20250207 | 150300 | 5357691650 | 46450 | 46300 | 46450 | 46250 | 850 |
| 215 | 20250207 | 150200 | 5318323500 | 46300 | 46350 | 46400 | 46300 | 275 |
| 216 | 20250207 | 150100 | 5305575900 | 46350 | 46550 | 46550 | 46350 | 673 |
| 217 | 20250207 | 150000 | 5274292500 | 46500 | 46600 | 46700 | 46500 | 637 |
| 218 | 20250207 | 145900 | 5244624150 | 46600 | 46600 | 46600 | 46600 | 19 |
| 219 | 20250207 | 145800 | 5243738750 | 46700 | 46650 | 46700 | 46550 | 351 |
| 220 | 20250207 | 145700 | 5227361650 | 46550 | 46550 | 46650 | 46550 | 145 |
| 221 | 20250207 | 145600 | 5220602150 | 46550 | 46700 | 46700 | 46550 | 525 |
| 222 | 20250207 | 145500 | 5196124300 | 46600 | 46600 | 46700 | 46600 | 124 |
| 223 | 20250207 | 145400 | 5190333900 | 46700 | 46700 | 46700 | 46600 | 182 |
| 224 | 20250207 | 145300 | 5181835700 | 46600 | 46600 | 46750 | 46600 | 103 |
| 225 | 20250207 | 145200 | 5177021050 | 46750 | 46600 | 46750 | 46600 | 121 |
| 226 | 20250207 | 145100 | 5171364900 | 46600 | 46650 | 46750 | 46600 | 675 |
| 227 | 20250207 | 145000 | 5139864650 | 46650 | 46650 | 46750 | 46650 | 287 |
| 228 | 20250207 | 144900 | 5126462300 | 46650 | 46800 | 46800 | 46650 | 422 |
| 229 | 20250207 | 144800 | 5106756200 | 46650 | 46800 | 46800 | 46650 | 149 |
| 230 | 20250207 | 144700 | 5099787700 | 46650 | 46650 | 46850 | 46650 | 32 |
| 231 | 20250207 | 144600 | 5098290900 | 46800 | 46650 | 46800 | 46650 | 144 |
| 232 | 20250207 | 144500 | 5091552250 | 46800 | 46800 | 46850 | 46650 | 175 |
| 233 | 20250207 | 144400 | 5083363750 | 46650 | 46650 | 46850 | 46650 | 98 |
| 234 | 20250207 | 144300 | 5078773250 | 46850 | 46650 | 46900 | 46650 | 187 |
| 235 | 20250207 | 144200 | 5070027650 | 46650 | 46700 | 46950 | 46650 | 196 |
| 236 | 20250207 | 144100 | 5060859600 | 47100 | 46750 | 47100 | 46650 | 1157 |
| 237 | 20250207 | 144000 | 5006627450 | 46700 | 46650 | 46750 | 46650 | 161 |
| 238 | 20250207 | 143900 | 4999102050 | 46650 | 46750 | 46750 | 46650 | 145 |
| 239 | 20250207 | 143800 | 4992327500 | 46600 | 46600 | 46750 | 46600 | 226 |
| 240 | 20250207 | 143700 | 4981777600 | 46750 | 46650 | 46750 | 46650 | 353 |
| 241 | 20250207 | 143600 | 4965294100 | 46600 | 46650 | 46650 | 46550 | 142 |
| 242 | 20250207 | 143500 | 4958671150 | 46650 | 46600 | 46650 | 46550 | 494 |
| 243 | 20250207 | 143400 | 4935647300 | 46500 | 46500 | 46600 | 46500 | 160 |
| 244 | 20250207 | 143300 | 4928193800 | 46600 | 46600 | 46600 | 46450 | 86 |
| 245 | 20250207 | 143200 | 4924186650 | 46450 | 46350 | 46550 | 46350 | 540 |
| 246 | 20250207 | 143100 | 4899070800 | 46450 | 46350 | 46450 | 46350 | 151 |
| 247 | 20250207 | 143000 | 4892061200 | 46350 | 46400 | 46400 | 46350 | 206 |
| 248 | 20250207 | 142900 | 4882503000 | 46400 | 46450 | 46450 | 46400 | 207 |
| 249 | 20250207 | 142800 | 4872891950 | 46400 | 46350 | 46450 | 46350 | 124 |
| 250 | 20250207 | 142700 | 4867132500 | 46350 | 46350 | 46450 | 46350 | 118 |
| 251 | 20250207 | 142600 | 4861654000 | 46350 | 46350 | 46450 | 46350 | 9 |
| 252 | 20250207 | 142500 | 4861236450 | 46350 | 46350 | 46450 | 46350 | 10 |
| 253 | 20250207 | 142400 | 4860772550 | 46450 | 46350 | 46450 | 46350 | 37 |
| 254 | 20250207 | 142300 | 4859055900 | 46300 | 46300 | 46450 | 46300 | 9 |
| 255 | 20250207 | 142200 | 4858638900 | 46300 | 46300 | 46450 | 46300 | 27 |
| 256 | 20250207 | 142100 | 4857387900 | 46300 | 46350 | 46350 | 46300 | 1004 |
| 257 | 20250207 | 142000 | 4810861850 | 46400 | 46450 | 46450 | 46350 | 18 |
| 258 | 20250207 | 141900 | 4810026750 | 46350 | 46350 | 46350 | 46350 | 7 |
| 259 | 20250207 | 141800 | 4809702300 | 46450 | 46350 | 46450 | 46350 | 26 |
| 260 | 20250207 | 141700 | 4808496100 | 46350 | 46350 | 46350 | 46350 | 3 |
| 261 | 20250207 | 141600 | 4808357050 | 46400 | 46450 | 46450 | 46400 | 193 |
| 262 | 20250207 | 141500 | 4799401500 | 46400 | 46400 | 46450 | 46400 | 171 |
| 263 | 20250207 | 141400 | 4791466850 | 46400 | 46400 | 46450 | 46400 | 10 |
| 264 | 20250207 | 141300 | 4791002650 | 46400 | 46350 | 46450 | 46350 | 18 |
| 265 | 20250207 | 141200 | 4790167450 | 46350 | 46350 | 46400 | 46350 | 19 |
| 266 | 20250207 | 141100 | 4789286050 | 46350 | 46350 | 46400 | 46350 | 16 |
| 267 | 20250207 | 141000 | 4788544000 | 46350 | 46350 | 46450 | 46350 | 74 |
| 268 | 20250207 | 140900 | 4785109500 | 46350 | 46400 | 46450 | 46350 | 124 |
| 269 | 20250207 | 140800 | 4779355750 | 46450 | 46400 | 46450 | 46400 | 11 |
| 270 | 20250207 | 140700 | 4778845100 | 46400 | 46350 | 46450 | 46350 | 66 |
| 271 | 20250207 | 140600 | 4775782450 | 46400 | 46400 | 46400 | 46350 | 121 |
| 272 | 20250207 | 140500 | 4770168750 | 46350 | 46400 | 46400 | 46350 | 22 |
| 273 | 20250207 | 140400 | 4769148300 | 46400 | 46350 | 46400 | 46350 | 13 |
| 274 | 20250207 | 140300 | 4768545400 | 46350 | 46350 | 46350 | 46350 | 6 |
| 275 | 20250207 | 140200 | 4768267300 | 46350 | 46400 | 46400 | 46350 | 247 |
| 276 | 20250207 | 140100 | 4756806650 | 46400 | 46400 | 46450 | 46400 | 329 |
| 277 | 20250207 | 140000 | 4741539850 | 46400 | 46350 | 46400 | 46350 | 38 |
| 278 | 20250207 | 135900 | 4739776800 | 46400 | 46400 | 46400 | 46350 | 423 |
| 279 | 20250207 | 135800 | 4720149800 | 46400 | 46400 | 46450 | 46400 | 14 |
| 280 | 20250207 | 135700 | 4719499700 | 46400 | 46400 | 46400 | 46400 | 6 |
| 281 | 20250207 | 135600 | 4719221300 | 46400 | 46350 | 46400 | 46350 | 26 |
| 282 | 20250207 | 135500 | 4718015150 | 46350 | 46350 | 46400 | 46350 | 57 |
| 283 | 20250207 | 135400 | 4715370700 | 46350 | 46350 | 46400 | 46350 | 212 |
| 284 | 20250207 | 135300 | 4705544450 | 46350 | 46350 | 46400 | 46350 | 5 |
| 285 | 20250207 | 135200 | 4705312650 | 46350 | 46350 | 46350 | 46350 | 7 |
| 286 | 20250207 | 135100 | 4704988200 | 46350 | 46350 | 46350 | 46350 | 5 |
| 287 | 20250207 | 135000 | 4704756450 | 46350 | 46400 | 46400 | 46350 | 814 |
| 288 | 20250207 | 134900 | 4667012050 | 46400 | 46400 | 46400 | 46400 | 106 |
| 289 | 20250207 | 134800 | 4662093650 | 46400 | 46400 | 46400 | 46400 | 11 |
| 290 | 20250207 | 134700 | 4661583250 | 46400 | 46400 | 46400 | 46400 | 15 |
| 291 | 20250207 | 134600 | 4660887250 | 46400 | 46400 | 46400 | 46400 | 4 |
| 292 | 20250207 | 134500 | 4660701650 | 46400 | 46450 | 46450 | 46400 | 7 |
| 293 | 20250207 | 134400 | 4660376750 | 46400 | 46400 | 46400 | 46400 | 7 |
| 294 | 20250207 | 134300 | 4660051950 | 46400 | 46400 | 46400 | 46400 | 6 |
| 295 | 20250207 | 134200 | 4659773550 | 46400 | 46400 | 46450 | 46400 | 226 |
| 296 | 20250207 | 134100 | 4649286050 | 46400 | 46400 | 46450 | 46400 | 74 |
| 297 | 20250207 | 134000 | 4645849050 | 46450 | 46400 | 46500 | 46400 | 31 |
| 298 | 20250207 | 133900 | 4644409600 | 46400 | 46400 | 46400 | 46400 | 7 |
| 299 | 20250207 | 133800 | 4644084800 | 46400 | 46400 | 46400 | 46400 | 3 |
| 300 | 20250207 | 133700 | 4643945600 | 46400 | 46400 | 46500 | 46400 | 22 |
| 301 | 20250207 | 133600 | 4642924700 | 46500 | 46400 | 46500 | 46400 | 27 |
| 302 | 20250207 | 133500 | 4641671400 | 46500 | 46400 | 46500 | 46400 | 7 |
| 303 | 20250207 | 133400 | 4641346500 | 46400 | 46450 | 46450 | 46400 | 4 |
| 304 | 20250207 | 133300 | 4641160800 | 46400 | 46400 | 46400 | 46400 | 7 |
| 305 | 20250207 | 133200 | 4640836000 | 46400 | 46450 | 46450 | 46400 | 23 |
| 306 | 20250207 | 133100 | 4639768700 | 46450 | 46500 | 46500 | 46450 | 1871 |
| 307 | 20250207 | 133000 | 4552770650 | 46500 | 46500 | 46500 | 46500 | 3 |
| 308 | 20250207 | 132900 | 4552631150 | 46500 | 46550 | 46550 | 46500 | 112 |
| 309 | 20250207 | 132800 | 4547417700 | 46600 | 46550 | 46600 | 46550 | 21 |
| 310 | 20250207 | 132700 | 4546440100 | 46500 | 46550 | 46550 | 46500 | 92 |
| 311 | 20250207 | 132600 | 4542157600 | 46550 | 46550 | 46550 | 46550 | 3 |
| 312 | 20250207 | 132500 | 4542017950 | 46550 | 46550 | 46600 | 46550 | 8 |
| 313 | 20250207 | 132400 | 4541645500 | 46550 | 46600 | 46600 | 46550 | 6 |
| 314 | 20250207 | 132300 | 4541366150 | 46550 | 46550 | 46550 | 46550 | 17 |
| 315 | 20250207 | 132200 | 4540574800 | 46550 | 46550 | 46550 | 46550 | 49 |
| 316 | 20250207 | 132100 | 4538293850 | 46550 | 46600 | 46600 | 46550 | 2149 |
| 317 | 20250207 | 132000 | 4438225650 | 46600 | 46650 | 46650 | 46600 | 128 |
| 318 | 20250207 | 131900 | 4432254700 | 46600 | 46600 | 46650 | 46600 | 8 |
| 319 | 20250207 | 131800 | 4431881850 | 46650 | 46650 | 46650 | 46600 | 236 |
| 320 | 20250207 | 131700 | 4420872500 | 46650 | 46650 | 46650 | 46650 | 3 |
| 321 | 20250207 | 131600 | 4420732550 | 46650 | 46850 | 46850 | 46650 | 3 |
| 322 | 20250207 | 131500 | 4420592400 | 46800 | 46800 | 46800 | 46650 | 75 |
| 323 | 20250207 | 131400 | 4417082850 | 46800 | 46800 | 46800 | 46800 | 22 |
| 324 | 20250207 | 131300 | 4416053250 | 46650 | 46650 | 46650 | 46650 | 2 |
| 325 | 20250207 | 131200 | 4415959950 | 46650 | 46650 | 46650 | 46650 | 3 |
| 326 | 20250207 | 131100 | 4415820000 | 46800 | 46650 | 46800 | 46650 | 5 |
| 327 | 20250207 | 131000 | 4415586300 | 46800 | 46700 | 46800 | 46700 | 22 |
| 328 | 20250207 | 130900 | 4414556800 | 46650 | 46650 | 46650 | 46650 | 13 |
| 329 | 20250207 | 130800 | 4413950350 | 46650 | 46650 | 46650 | 46650 | 2 |
| 330 | 20250207 | 130700 | 4413857050 | 46650 | 46650 | 46650 | 46650 | 3 |
| 331 | 20250207 | 130600 | 4413717100 | 46800 | 46800 | 46800 | 46800 | 1 |
| 332 | 20250207 | 130500 | 4413670300 | 46650 | 46650 | 46650 | 46650 | 2 |
| 333 | 20250207 | 130400 | 4413577000 | 46650 | 46650 | 46650 | 46650 | 3 |
| 334 | 20250207 | 130300 | 4413437050 | 46650 | 46800 | 46800 | 46650 | 1780 |
| 335 | 20250207 | 130200 | 4330320100 | 46850 | 46850 | 46850 | 46850 | 657 |
| 336 | 20250207 | 130100 | 4299539650 | 46850 | 46850 | 46850 | 46850 | 3 |
| 337 | 20250207 | 130000 | 4299399100 | 46850 | 46900 | 46900 | 46850 | 55 |
| 338 | 20250207 | 125900 | 4296819700 | 46900 | 46950 | 46950 | 46900 | 153 |
| 339 | 20250207 | 125800 | 4289643750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 340 | 20250207 | 125700 | 4289643750 | 46900 | 46900 | 46900 | 46900 | 2 |
| 341 | 20250207 | 125600 | 4289549950 | 47000 | 46950 | 47000 | 46900 | 204 |
| 342 | 20250207 | 125500 | 4279977150 | 46900 | 46900 | 46900 | 46900 | 3 |
| 343 | 20250207 | 125400 | 4279836450 | 46950 | 46950 | 46950 | 46950 | 4 |
| 344 | 20250207 | 125300 | 4279648650 | 46900 | 46900 | 46900 | 46900 | 3 |
| 345 | 20250207 | 125200 | 4279507950 | 46950 | 46900 | 46950 | 46900 | 22 |
| 346 | 20250207 | 125100 | 4278475950 | 46900 | 46950 | 46950 | 46900 | 110 |
| 347 | 20250207 | 125000 | 4273316900 | 46950 | 46850 | 46950 | 46850 | 207 |
| 348 | 20250207 | 124900 | 4263598350 | 46850 | 46850 | 46850 | 46850 | 2 |
| 349 | 20250207 | 124800 | 4263504650 | 46900 | 46950 | 46950 | 46900 | 162 |
| 350 | 20250207 | 124700 | 4255906100 | 46900 | 46900 | 46900 | 46900 | 2 |
| 351 | 20250207 | 124600 | 4255812300 | 46950 | 46950 | 46950 | 46950 | 5 |
| 352 | 20250207 | 124500 | 4255577550 | 46900 | 46900 | 46900 | 46900 | 4 |
| 353 | 20250207 | 124400 | 4255389950 | 46900 | 46900 | 46900 | 46900 | 91 |
| 354 | 20250207 | 124300 | 4251122050 | 46900 | 46850 | 46900 | 46850 | 103 |
| 355 | 20250207 | 124200 | 4246291500 | 47000 | 47000 | 47000 | 47000 | 8 |
| 356 | 20250207 | 124100 | 4245915500 | 46850 | 46950 | 46950 | 46850 | 382 |
| 357 | 20250207 | 124000 | 4227980800 | 46900 | 46900 | 46950 | 46900 | 10 |
| 358 | 20250207 | 123900 | 4227511550 | 46850 | 46850 | 46850 | 46850 | 2 |
| 359 | 20250207 | 123800 | 4227417850 | 46900 | 46900 | 46900 | 46900 | 126 |
| 360 | 20250207 | 123700 | 4221508450 | 46950 | 46950 | 46950 | 46950 | 511 |
| 361 | 20250207 | 123600 | 4197517000 | 46950 | 46950 | 46950 | 46950 | 3 |
| 362 | 20250207 | 123500 | 4197376150 | 47000 | 47000 | 47000 | 47000 | 270 |
| 363 | 20250207 | 123400 | 4184686150 | 47050 | 47050 | 47050 | 47050 | 21 |
| 364 | 20250207 | 123300 | 4183698100 | 47000 | 47000 | 47000 | 46950 | 283 |
| 365 | 20250207 | 123200 | 4170397200 | 47000 | 47000 | 47000 | 46900 | 45 |
| 366 | 20250207 | 123100 | 4168282500 | 46900 | 46900 | 46900 | 46900 | 16 |
| 367 | 20250207 | 123000 | 4167532100 | 46950 | 46900 | 47000 | 46900 | 206 |
| 368 | 20250207 | 122900 | 4157865200 | 46900 | 46900 | 46900 | 46900 | 3 |
| 369 | 20250207 | 122800 | 4157724500 | 46900 | 46900 | 46900 | 46900 | 2 |
| 370 | 20250207 | 122700 | 4157630700 | 46900 | 46900 | 46900 | 46900 | 3 |
| 371 | 20250207 | 122600 | 4157490000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 372 | 20250207 | 122500 | 4157490000 | 46900 | 47000 | 47000 | 46900 | 241 |
| 373 | 20250207 | 122400 | 4146169300 | 47000 | 47000 | 47000 | 47000 | 237 |
| 374 | 20250207 | 122300 | 4135030300 | 47000 | 47150 | 47150 | 47000 | 245 |
| 375 | 20250207 | 122200 | 4123514700 | 47000 | 47000 | 47000 | 47000 | 127 |
| 376 | 20250207 | 122100 | 4117545700 | 47000 | 47050 | 47150 | 47000 | 5 |
| 377 | 20250207 | 122000 | 4117310500 | 47000 | 47000 | 47000 | 47000 | 2 |
| 378 | 20250207 | 121900 | 4117216500 | 47150 | 46900 | 47150 | 46900 | 8 |
| 379 | 20250207 | 121800 | 4116840050 | 46950 | 46950 | 47100 | 46950 | 416 |
| 380 | 20250207 | 121700 | 4097268350 | 46950 | 47100 | 47100 | 46950 | 107 |
| 381 | 20250207 | 121600 | 4092228950 | 46950 | 46950 | 47000 | 46950 | 64 |
| 382 | 20250207 | 121500 | 4089223600 | 47000 | 46800 | 47000 | 46800 | 313 |
| 383 | 20250207 | 121400 | 4074514000 | 46800 | 46800 | 46800 | 46800 | 72 |
| 384 | 20250207 | 121300 | 4071144400 | 46800 | 46800 | 46800 | 46800 | 3 |
| 385 | 20250207 | 121200 | 4071004000 | 46800 | 46800 | 46800 | 46800 | 2 |
| 386 | 20250207 | 121100 | 4070910400 | 46800 | 46800 | 46800 | 46800 | 3 |
| 387 | 20250207 | 121000 | 4070770000 | 46800 | 46800 | 46800 | 46800 | 10 |
| 388 | 20250207 | 120900 | 4070302000 | 46850 | 46900 | 46900 | 46850 | 700 |
| 389 | 20250207 | 120800 | 4037504850 | 46900 | 47000 | 47000 | 46900 | 265 |
| 390 | 20250207 | 120700 | 4025070650 | 47000 | 46900 | 47000 | 46900 | 7 |
| 391 | 20250207 | 120600 | 4024741850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 392 | 20250207 | 120500 | 4024741850 | 46900 | 47000 | 47000 | 46900 | 664 |
| 393 | 20250207 | 120400 | 3993535600 | 47000 | 47050 | 47050 | 47000 | 9 |
| 394 | 20250207 | 120300 | 3993112200 | 47000 | 47000 | 47000 | 47000 | 3 |
| 395 | 20250207 | 120200 | 3992971200 | 47000 | 47000 | 47000 | 47000 | 0 |
| 396 | 20250207 | 120100 | 3992971200 | 47000 | 47050 | 47150 | 47000 | 99 |
| 397 | 20250207 | 120000 | 3988312700 | 47000 | 47100 | 47150 | 47000 | 50 |
| 398 | 20250207 | 115900 | 3985957600 | 47100 | 47100 | 47100 | 47000 | 189 |
| 399 | 20250207 | 115800 | 3977055900 | 47050 | 47100 | 47100 | 47050 | 205 |
| 400 | 20250207 | 115700 | 3967402300 | 47050 | 47050 | 47100 | 47050 | 222 |
| 401 | 20250207 | 115600 | 3956947900 | 47050 | 47050 | 47050 | 47000 | 243 |
| 402 | 20250207 | 115500 | 3945517400 | 47000 | 47050 | 47100 | 47000 | 193 |
| 403 | 20250207 | 115400 | 3936427650 | 47100 | 47100 | 47100 | 47000 | 216 |
| 404 | 20250207 | 115300 | 3926259550 | 47000 | 47150 | 47150 | 47000 | 173 |
| 405 | 20250207 | 115200 | 3918105300 | 47150 | 47150 | 47150 | 47000 | 190 |
| 406 | 20250207 | 115100 | 3909147300 | 47150 | 47100 | 47150 | 47000 | 171 |
| 407 | 20250207 | 115000 | 3901091550 | 47100 | 47050 | 47100 | 47000 | 186 |
| 408 | 20250207 | 114900 | 3892331100 | 46900 | 47000 | 47150 | 46900 | 167 |
| 409 | 20250207 | 114800 | 3884465900 | 47050 | 47150 | 47150 | 46500 | 942 |
| 410 | 20250207 | 114700 | 3840365450 | 47150 | 47150 | 47150 | 47000 | 207 |
| 411 | 20250207 | 114600 | 3830605900 | 47150 | 47150 | 47150 | 47000 | 818 |
| 412 | 20250207 | 114500 | 3792100200 | 47100 | 47200 | 47200 | 47100 | 307 |
| 413 | 20250207 | 114400 | 3777617850 | 47150 | 47200 | 47200 | 47150 | 194 |
| 414 | 20250207 | 114300 | 3768461250 | 47200 | 47200 | 47200 | 47150 | 191 |
| 415 | 20250207 | 114200 | 3759446150 | 47250 | 47200 | 47250 | 47150 | 700 |
| 416 | 20250207 | 114100 | 3726404100 | 47150 | 47250 | 47250 | 47150 | 870 |
| 417 | 20250207 | 114000 | 3685334700 | 47250 | 47350 | 47350 | 47250 | 1186 |
| 418 | 20250207 | 113900 | 3629193600 | 47400 | 47350 | 47400 | 47300 | 890 |
| 419 | 20250207 | 113800 | 3587050750 | 47450 | 47450 | 47450 | 47400 | 630 |
| 420 | 20250207 | 113700 | 3557159750 | 47450 | 47300 | 47450 | 47250 | 484 |
| 421 | 20250207 | 113600 | 3534257300 | 47250 | 47200 | 47250 | 47100 | 555 |
| 422 | 20250207 | 113500 | 3508036400 | 47300 | 47150 | 47300 | 47000 | 1036 |
| 423 | 20250207 | 113400 | 3459146700 | 47150 | 47150 | 47150 | 47100 | 262 |
| 424 | 20250207 | 113300 | 3446793450 | 47000 | 47150 | 47150 | 47000 | 180 |
| 425 | 20250207 | 113200 | 3438306900 | 47150 | 47100 | 47150 | 47000 | 221 |
| 426 | 20250207 | 113100 | 3427889600 | 47150 | 47150 | 47150 | 46900 | 453 |
| 427 | 20250207 | 113000 | 3406531400 | 47150 | 46900 | 47150 | 46900 | 220 |
| 428 | 20250207 | 112900 | 3396171850 | 46900 | 47000 | 47200 | 46850 | 220 |
| 429 | 20250207 | 112800 | 3385821400 | 47000 | 46700 | 47000 | 46700 | 3675 |
| 430 | 20250207 | 112700 | 3213880200 | 46700 | 46700 | 46700 | 46550 | 216 |
| 431 | 20250207 | 112600 | 3203793350 | 46700 | 46650 | 46700 | 46600 | 184 |
| 432 | 20250207 | 112500 | 3195208750 | 46650 | 46650 | 46700 | 46500 | 651 |
| 433 | 20250207 | 112400 | 3164811750 | 46700 | 46500 | 46700 | 46500 | 273 |
| 434 | 20250207 | 112300 | 3152075500 | 46400 | 46350 | 46400 | 46350 | 594 |
| 435 | 20250207 | 112200 | 3124514050 | 46350 | 46350 | 46350 | 46350 | 1 |
| 436 | 20250207 | 112100 | 3124467700 | 46350 | 46350 | 46350 | 46350 | 38 |
| 437 | 20250207 | 112000 | 3122706400 | 46300 | 46300 | 46300 | 46300 | 4 |
| 438 | 20250207 | 111900 | 3122521200 | 46300 | 46300 | 46350 | 46300 | 26 |
| 439 | 20250207 | 111800 | 3121316250 | 46350 | 46350 | 46350 | 46350 | 53 |
| 440 | 20250207 | 111700 | 3118859700 | 46350 | 46350 | 46350 | 46350 | 4 |
| 441 | 20250207 | 111600 | 3118674300 | 46350 | 46350 | 46350 | 46300 | 37 |
| 442 | 20250207 | 111500 | 3116959450 | 46300 | 46300 | 46300 | 46300 | 4 |
| 443 | 20250207 | 111400 | 3116774250 | 46300 | 46300 | 46300 | 46300 | 122 |
| 444 | 20250207 | 111300 | 3111125650 | 46300 | 46250 | 46300 | 46250 | 10 |
| 445 | 20250207 | 111200 | 3110663100 | 46250 | 46300 | 46300 | 46250 | 18 |
| 446 | 20250207 | 111100 | 3109829850 | 46350 | 46250 | 46350 | 46250 | 102 |
| 447 | 20250207 | 111000 | 3105102350 | 46300 | 46300 | 46350 | 46300 | 19 |
| 448 | 20250207 | 110900 | 3104222200 | 46350 | 46300 | 46350 | 46250 | 80 |
| 449 | 20250207 | 110800 | 3100518100 | 46350 | 46300 | 46350 | 46250 | 74 |
| 450 | 20250207 | 110700 | 3097091500 | 46350 | 46400 | 46400 | 46350 | 99 |
| 451 | 20250207 | 110600 | 3092500800 | 46400 | 46350 | 46400 | 46350 | 11 |
| 452 | 20250207 | 110500 | 3091990500 | 46250 | 46250 | 46250 | 46250 | 3 |
| 453 | 20250207 | 110400 | 3091851750 | 46250 | 46300 | 46300 | 46250 | 903 |
| 454 | 20250207 | 110300 | 3050065300 | 46300 | 46450 | 46450 | 46300 | 1832 |
| 455 | 20250207 | 110200 | 2965137200 | 46450 | 46450 | 46450 | 46450 | 2 |
| 456 | 20250207 | 110100 | 2965044300 | 46400 | 46550 | 46550 | 46400 | 474 |
| 457 | 20250207 | 110000 | 2943002900 | 46550 | 46600 | 46600 | 46550 | 361 |
| 458 | 20250207 | 105900 | 2926188650 | 46650 | 46650 | 46700 | 46600 | 946 |
| 459 | 20250207 | 105800 | 2882057150 | 46700 | 46700 | 46700 | 46650 | 127 |
| 460 | 20250207 | 105700 | 2876126500 | 46700 | 46750 | 46750 | 46650 | 562 |
| 461 | 20250207 | 105600 | 2849880500 | 46750 | 46700 | 46750 | 46650 | 403 |
| 462 | 20250207 | 105500 | 2831059400 | 46700 | 46700 | 46700 | 46650 | 302 |
| 463 | 20250207 | 105400 | 2816956450 | 46650 | 46700 | 46700 | 46650 | 78 |
| 464 | 20250207 | 105300 | 2813314000 | 46700 | 46700 | 46700 | 46650 | 136 |
| 465 | 20250207 | 105200 | 2806963250 | 46700 | 46700 | 46700 | 46650 | 165 |
| 466 | 20250207 | 105100 | 2799258200 | 46700 | 46700 | 46700 | 46650 | 477 |
| 467 | 20250207 | 105000 | 2776982750 | 46700 | 46750 | 46750 | 46700 | 103 |
| 468 | 20250207 | 104900 | 2772169600 | 46600 | 46750 | 46750 | 46600 | 295 |
| 469 | 20250207 | 104800 | 2758379000 | 46750 | 46600 | 46750 | 46600 | 535 |
| 470 | 20250207 | 104700 | 2733424300 | 46600 | 46600 | 46600 | 46550 | 94 |
| 471 | 20250207 | 104600 | 2729044450 | 46600 | 46650 | 46650 | 46550 | 126 |
| 472 | 20250207 | 104500 | 2723171800 | 46600 | 46550 | 46600 | 46400 | 623 |
| 473 | 20250207 | 104400 | 2694148000 | 46400 | 46600 | 46600 | 46400 | 164 |
| 474 | 20250207 | 104300 | 2686526900 | 46600 | 46500 | 46600 | 46400 | 143 |
| 475 | 20250207 | 104200 | 2679865600 | 46550 | 46450 | 46750 | 46450 | 1409 |
| 476 | 20250207 | 104100 | 2614335600 | 46350 | 46550 | 46550 | 46350 | 223 |
| 477 | 20250207 | 104000 | 2603973750 | 46550 | 46450 | 46550 | 46250 | 440 |
| 478 | 20250207 | 103900 | 2583535450 | 46450 | 46650 | 46650 | 46250 | 913 |
| 479 | 20250207 | 103800 | 2541246400 | 46400 | 46700 | 46750 | 46400 | 349 |
| 480 | 20250207 | 103700 | 2525016750 | 46450 | 46850 | 46900 | 46450 | 150 |
| 481 | 20250207 | 103600 | 2518014400 | 46900 | 46900 | 46900 | 46650 | 79 |
| 482 | 20250207 | 103500 | 2514310100 | 46900 | 46400 | 46900 | 46300 | 767 |
| 483 | 20250207 | 103400 | 2478652900 | 46350 | 46450 | 46500 | 46350 | 400 |
| 484 | 20250207 | 103300 | 2460067950 | 46450 | 46250 | 46500 | 46100 | 2384 |
| 485 | 20250207 | 103200 | 2349425000 | 46200 | 46400 | 46400 | 46000 | 2193 |
| 486 | 20250207 | 103100 | 2248295750 | 46400 | 46400 | 46400 | 46200 | 192 |
| 487 | 20250207 | 103000 | 2239388450 | 46150 | 46350 | 46400 | 46150 | 1832 |
| 488 | 20250207 | 102900 | 2154794500 | 46250 | 46400 | 46500 | 46250 | 828 |
| 489 | 20250207 | 102800 | 2116453100 | 46400 | 46400 | 46500 | 46350 | 361 |
| 490 | 20250207 | 102700 | 2099701850 | 46400 | 46450 | 46450 | 46300 | 362 |
| 491 | 20250207 | 102600 | 2082913100 | 46200 | 46650 | 46750 | 46200 | 2932 |
| 492 | 20250207 | 102500 | 1947084700 | 46500 | 46600 | 46650 | 46500 | 111 |
| 493 | 20250207 | 102400 | 1941913850 | 46500 | 46800 | 46850 | 46500 | 906 |
| 494 | 20250207 | 102300 | 1899729400 | 46850 | 46850 | 46850 | 46600 | 78 |
| 495 | 20250207 | 102200 | 1896076650 | 46850 | 46750 | 46850 | 46550 | 105 |
| 496 | 20250207 | 102100 | 1891172650 | 46500 | 47000 | 47000 | 46500 | 5835 |
| 497 | 20250207 | 102000 | 1618472950 | 47000 | 47000 | 47000 | 46950 | 102 |
| 498 | 20250207 | 101900 | 1613679400 | 47000 | 47000 | 47000 | 46900 | 615 |
| 499 | 20250207 | 101800 | 1584775650 | 46950 | 46950 | 47000 | 46950 | 78 |
| 500 | 20250207 | 101700 | 1581113250 | 46950 | 46950 | 46950 | 46900 | 91 |
| 501 | 20250207 | 101600 | 1576845000 | 46900 | 47150 | 47150 | 46900 | 1196 |
| 502 | 20250207 | 101500 | 1520662400 | 47150 | 46950 | 47150 | 46950 | 152 |
| 503 | 20250207 | 101400 | 1513504700 | 46950 | 46950 | 47000 | 46950 | 93 |
| 504 | 20250207 | 101300 | 1509134500 | 47000 | 47200 | 47250 | 47000 | 1223 |
| 505 | 20250207 | 101200 | 1451539050 | 47200 | 47250 | 47250 | 47200 | 120 |
| 506 | 20250207 | 101100 | 1445873600 | 47250 | 47450 | 47450 | 47250 | 347 |
| 507 | 20250207 | 101000 | 1429428450 | 47500 | 47450 | 47500 | 47450 | 17 |
| 508 | 20250207 | 100900 | 1428621300 | 47450 | 47500 | 47500 | 47450 | 138 |
| 509 | 20250207 | 100800 | 1422066350 | 47500 | 47550 | 47600 | 47500 | 207 |
| 510 | 20250207 | 100700 | 1412223200 | 47600 | 47550 | 47600 | 47550 | 62 |
| 511 | 20250207 | 100600 | 1409272750 | 47600 | 47550 | 47600 | 47550 | 27 |
| 512 | 20250207 | 100500 | 1407988150 | 47600 | 47550 | 47600 | 47550 | 89 |
| 513 | 20250207 | 100400 | 1403754200 | 47550 | 47650 | 47650 | 47550 | 140 |
| 514 | 20250207 | 100300 | 1397087150 | 47650 | 47700 | 47750 | 47650 | 297 |
| 515 | 20250207 | 100200 | 1382918250 | 47650 | 47550 | 47700 | 47550 | 84 |
| 516 | 20250207 | 100100 | 1378913150 | 47550 | 47500 | 47550 | 47500 | 18 |
| 517 | 20250207 | 100000 | 1378057900 | 47500 | 47500 | 47500 | 47450 | 62 |
| 518 | 20250207 | 095900 | 1375113550 | 47450 | 47500 | 47500 | 47450 | 73 |
| 519 | 20250207 | 095800 | 1371646600 | 47500 | 47500 | 47550 | 47500 | 25 |
| 520 | 20250207 | 095700 | 1370458750 | 47350 | 47350 | 47600 | 47350 | 1659 |
| 521 | 20250207 | 095600 | 1291659900 | 47400 | 47050 | 47500 | 47050 | 1716 |
| 522 | 20250207 | 095500 | 1210392100 | 47000 | 47000 | 47250 | 46950 | 377 |
| 523 | 20250207 | 095400 | 1192644100 | 46950 | 46900 | 47050 | 46900 | 260 |
| 524 | 20250207 | 095300 | 1180426500 | 46900 | 46850 | 46950 | 46850 | 293 |
| 525 | 20250207 | 095200 | 1166678850 | 47050 | 46800 | 47050 | 46800 | 376 |
| 526 | 20250207 | 095100 | 1149042150 | 46800 | 46600 | 46900 | 46600 | 639 |
| 527 | 20250207 | 095000 | 1119133800 | 46550 | 46750 | 46750 | 46500 | 1486 |
| 528 | 20250207 | 094900 | 1049876800 | 46950 | 47300 | 47300 | 46550 | 5433 |
| 529 | 20250207 | 094800 | 795422850 | 46600 | 47850 | 47900 | 46500 | 4829 |
| 530 | 20250207 | 094700 | 567676000 | 47800 | 48100 | 48100 | 47100 | 3436 |
| 531 | 20250207 | 094600 | 403933250 | 48050 | 48250 | 48650 | 48000 | 1901 |
| 532 | 20250207 | 094500 | 312497300 | 48200 | 48350 | 48350 | 48200 | 378 |
| 533 | 20250207 | 094400 | 294238600 | 48450 | 48400 | 48450 | 48350 | 797 |
| 534 | 20250207 | 094300 | 255701100 | 48400 | 48350 | 48400 | 48350 | 101 |
| 535 | 20250207 | 094200 | 250816800 | 48350 | 48350 | 48400 | 48350 | 131 |
| 536 | 20250207 | 094100 | 244481800 | 48400 | 48400 | 48400 | 48350 | 114 |
| 537 | 20250207 | 094000 | 238967750 | 48400 | 48400 | 48500 | 48350 | 513 |
| 538 | 20250207 | 093900 | 214137600 | 48450 | 48400 | 48450 | 48400 | 106 |
| 539 | 20250207 | 093800 | 209006850 | 48400 | 48400 | 48550 | 48400 | 628 |
| 540 | 20250207 | 093700 | 178609700 | 48400 | 48400 | 48450 | 48400 | 99 |
| 541 | 20250207 | 093600 | 173817200 | 48400 | 48400 | 48500 | 48400 | 163 |
| 542 | 20250207 | 093500 | 165921450 | 48400 | 48400 | 48500 | 48400 | 153 |
| 543 | 20250207 | 093400 | 158512600 | 48400 | 48400 | 48450 | 48400 | 115 |
| 544 | 20250207 | 093300 | 152945100 | 48400 | 48450 | 48500 | 48400 | 559 |
| 545 | 20250207 | 093200 | 125861900 | 48450 | 48450 | 48500 | 48450 | 100 |
| 546 | 20250207 | 093100 | 121014550 | 48450 | 48450 | 48500 | 48450 | 93 |
| 547 | 20250207 | 093000 | 116507200 | 48500 | 48500 | 48600 | 48450 | 96 |
| 548 | 20250207 | 092900 | 111853200 | 48500 | 48550 | 48600 | 48450 | 205 |
| 549 | 20250207 | 092800 | 101913050 | 48450 | 48500 | 48650 | 48450 | 84 |
| 550 | 20250207 | 092700 | 97839250 | 48500 | 48500 | 48550 | 48500 | 127 |
| 551 | 20250207 | 092600 | 91679500 | 48500 | 48550 | 48550 | 48500 | 72 |
| 552 | 20250207 | 092500 | 88185900 | 48550 | 48550 | 48600 | 48550 | 16 |
| 553 | 20250207 | 092400 | 87408900 | 48600 | 48600 | 48600 | 48600 | 47 |
| 554 | 20250207 | 092300 | 85124700 | 48650 | 48700 | 48700 | 48650 | 6 |
| 555 | 20250207 | 092200 | 84832700 | 48750 | 48600 | 48750 | 48600 | 294 |
| 556 | 20250207 | 092100 | 70514000 | 48550 | 48550 | 48550 | 48550 | 11 |
| 557 | 20250207 | 092000 | 69979950 | 48550 | 48550 | 48550 | 48550 | 6 |
| 558 | 20250207 | 091900 | 69688650 | 48700 | 48550 | 48700 | 48550 | 238 |
| 559 | 20250207 | 091800 | 58131000 | 48550 | 48550 | 48600 | 48550 | 47 |
| 560 | 20250207 | 091700 | 55849100 | 48550 | 48550 | 48550 | 48550 | 5 |
| 561 | 20250207 | 091600 | 55606350 | 48550 | 48550 | 48550 | 48550 | 11 |
| 562 | 20250207 | 091500 | 55072300 | 48550 | 48600 | 48600 | 48550 | 14 |
| 563 | 20250207 | 091400 | 54392200 | 48600 | 48600 | 48700 | 48600 | 21 |
| 564 | 20250207 | 091300 | 53370600 | 48600 | 48600 | 48600 | 48550 | 13 |
| 565 | 20250207 | 091200 | 52739350 | 48550 | 48550 | 48550 | 48550 | 11 |
| 566 | 20250207 | 091100 | 52205300 | 48600 | 48600 | 48600 | 48600 | 2 |
| 567 | 20250207 | 091000 | 52108100 | 48600 | 48600 | 48600 | 48600 | 10 |
| 568 | 20250207 | 090900 | 51622100 | 48600 | 48600 | 48600 | 48600 | 16 |
| 569 | 20250207 | 090800 | 50844500 | 48650 | 48600 | 48700 | 48600 | 18 |
| 570 | 20250207 | 090700 | 49968700 | 48650 | 48700 | 48700 | 48600 | 12 |
| 571 | 20250207 | 090600 | 49385050 | 48700 | 48550 | 48700 | 48550 | 34 |
| 572 | 20250207 | 090500 | 47731350 | 48550 | 48600 | 48600 | 48550 | 5 |
| 573 | 20250207 | 090400 | 47488400 | 48700 | 48650 | 48700 | 48500 | 181 |
| 574 | 20250207 | 090300 | 38696050 | 48600 | 48600 | 48650 | 48500 | 526 |
| 575 | 20250207 | 090200 | 13182850 | 48550 | 48600 | 48600 | 48550 | 9 |
| 576 | 20250207 | 090100 | 12745700 | 48650 | 48650 | 48650 | 48550 | 17 |
| 577 | 20250207 | 090000 | 11919450 | 48650 | 48550 | 48750 | 48500 | 245 |