32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 190500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 9784 |
| 3 | 20250207 | 190400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20250207 | 190300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20250207 | 190200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20250207 | 190100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20250207 | 190000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20250207 | 185900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20250207 | 185800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20250207 | 185700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20250207 | 185600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20250207 | 185500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20250207 | 185400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20250207 | 185300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20250207 | 185200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20250207 | 185100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20250207 | 185000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20250207 | 184900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20250207 | 184800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20250207 | 184700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20250207 | 184600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20250207 | 184500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20250207 | 184400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20250207 | 184300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20250207 | 184200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20250207 | 184100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20250207 | 184000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20250207 | 183900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20250207 | 183800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20250207 | 183700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20250207 | 183600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20250207 | 183500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 9784 |
| 33 | 20250207 | 183400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20250207 | 183300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20250207 | 183200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20250207 | 183100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20250207 | 183000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20250207 | 182900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20250207 | 182800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20250207 | 182700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20250207 | 182600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20250207 | 182500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20250207 | 182400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20250207 | 182300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20250207 | 182200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20250207 | 182100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20250207 | 182000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20250207 | 181900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20250207 | 181800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20250207 | 181700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20250207 | 181600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20250207 | 181500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20250207 | 181400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20250207 | 181300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20250207 | 181200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20250207 | 181100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20250207 | 181000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20250207 | 180900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20250207 | 180800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20250207 | 180700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20250207 | 180600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20250207 | 180500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 9784 |
| 63 | 20250207 | 180400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20250207 | 180300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20250207 | 180200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20250207 | 180100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20250207 | 180000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20250207 | 175900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20250207 | 175800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20250207 | 175700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20250207 | 175600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20250207 | 175500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20250207 | 175400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20250207 | 175300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20250207 | 175200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20250207 | 175100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20250207 | 175000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20250207 | 174900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20250207 | 174800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20250207 | 174700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20250207 | 174600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20250207 | 174500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20250207 | 174400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20250207 | 174300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20250207 | 174200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20250207 | 174100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20250207 | 174000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20250207 | 173900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20250207 | 173800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20250207 | 173700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20250207 | 173600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20250207 | 173500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 9784 |
| 93 | 20250207 | 173400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20250207 | 173300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20250207 | 173200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20250207 | 173100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20250207 | 173000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20250207 | 172900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20250207 | 172800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20250207 | 172700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20250207 | 172600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20250207 | 172500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20250207 | 172400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20250207 | 172300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20250207 | 172200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20250207 | 172100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20250207 | 172000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20250207 | 171900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20250207 | 171800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20250207 | 171700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20250207 | 171600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20250207 | 171500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20250207 | 171400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20250207 | 171300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20250207 | 171200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20250207 | 171100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20250207 | 171000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20250207 | 170900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20250207 | 170800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20250207 | 170700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20250207 | 170600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20250207 | 170500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 9784 |
| 123 | 20250207 | 170400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20250207 | 170300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20250207 | 170200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20250207 | 170100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20250207 | 170000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20250207 | 165900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20250207 | 165800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20250207 | 165700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20250207 | 165600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20250207 | 165500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20250207 | 165400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20250207 | 165300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20250207 | 165200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20250207 | 165100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20250207 | 165000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20250207 | 164900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20250207 | 164800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20250207 | 164700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20250207 | 164600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20250207 | 164500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20250207 | 164400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20250207 | 164300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20250207 | 164200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20250207 | 164100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20250207 | 164000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20250207 | 163900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20250207 | 163800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20250207 | 163700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20250207 | 163600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20250207 | 163500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 9784 |
| 153 | 20250207 | 163400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20250207 | 163300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20250207 | 163200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20250207 | 163100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20250207 | 163000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20250207 | 162900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20250207 | 162800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20250207 | 162700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20250207 | 162600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20250207 | 162500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20250207 | 162400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20250207 | 162300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20250207 | 162200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20250207 | 162100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20250207 | 162000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20250207 | 161900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20250207 | 161800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20250207 | 161700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20250207 | 161600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20250207 | 161500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20250207 | 161400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20250207 | 161300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20250207 | 161200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20250207 | 161100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20250207 | 161000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20250207 | 160900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20250207 | 160800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20250207 | 160700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20250207 | 160600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20250207 | 160500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 9784 |
| 183 | 20250207 | 160400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20250207 | 160300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20250207 | 160200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20250207 | 160100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20250207 | 160000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20250207 | 155900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20250207 | 155800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20250207 | 155700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20250207 | 155600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20250207 | 155500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20250207 | 155400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20250207 | 155300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20250207 | 155200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20250207 | 155100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20250207 | 155000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20250207 | 154900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20250207 | 154800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20250207 | 154700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20250207 | 154600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20250207 | 154500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20250207 | 154400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20250207 | 154300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20250207 | 154200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20250207 | 154100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20250207 | 154000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 208 | 20250207 | 153900 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20250207 | 153800 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20250207 | 153700 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20250207 | 153600 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20250207 | 153500 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 9784 |
| 213 | 20250207 | 153400 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20250207 | 153300 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20250207 | 153200 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20250207 | 153100 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20250207 | 153000 | 9759366050 | 29400 | 29400 | 29400 | 29400 | 9784 |
| 218 | 20250207 | 152900 | 9471716450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20250207 | 152800 | 9471716450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20250207 | 152700 | 9471716450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20250207 | 152600 | 9471716450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20250207 | 152500 | 9471716450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20250207 | 152400 | 9471716450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20250207 | 152300 | 9471716450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20250207 | 152200 | 9471716450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20250207 | 152100 | 9471716450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20250207 | 152000 | 9471716450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 228 | 20250207 | 151900 | 9471716450 | 29450 | 29450 | 29500 | 29450 | 1833 |
| 229 | 20250207 | 151800 | 9417709150 | 29450 | 29450 | 29450 | 29400 | 1072 |
| 230 | 20250207 | 151700 | 9386141000 | 29450 | 29450 | 29450 | 29400 | 973 |
| 231 | 20250207 | 151600 | 9357486250 | 29450 | 29450 | 29450 | 29400 | 237 |
| 232 | 20250207 | 151500 | 9350517000 | 29450 | 29400 | 29450 | 29400 | 320 |
| 233 | 20250207 | 151400 | 9341101500 | 29450 | 29450 | 29450 | 29400 | 383 |
| 234 | 20250207 | 151300 | 9329826550 | 29450 | 29400 | 29450 | 29400 | 537 |
| 235 | 20250207 | 151200 | 9314012400 | 29400 | 29500 | 29500 | 29400 | 6872 |
| 236 | 20250207 | 151100 | 9111690400 | 29500 | 29500 | 29500 | 29450 | 364 |
| 237 | 20250207 | 151000 | 9100952900 | 29500 | 29500 | 29500 | 29450 | 394 |
| 238 | 20250207 | 150900 | 9089343600 | 29500 | 29450 | 29500 | 29450 | 1246 |
| 239 | 20250207 | 150800 | 9052639750 | 29500 | 29500 | 29500 | 29450 | 588 |
| 240 | 20250207 | 150700 | 9035318900 | 29450 | 29450 | 29500 | 29450 | 751 |
| 241 | 20250207 | 150600 | 9013185550 | 29500 | 29500 | 29500 | 29500 | 431 |
| 242 | 20250207 | 150500 | 9000471050 | 29500 | 29500 | 29500 | 29500 | 1725 |
| 243 | 20250207 | 150400 | 8949583550 | 29500 | 29500 | 29500 | 29450 | 1214 |
| 244 | 20250207 | 150300 | 8913776700 | 29500 | 29500 | 29500 | 29450 | 805 |
| 245 | 20250207 | 150200 | 8890041850 | 29500 | 29450 | 29500 | 29450 | 485 |
| 246 | 20250207 | 150100 | 8875754000 | 29500 | 29450 | 29500 | 29450 | 57 |
| 247 | 20250207 | 150000 | 8874074450 | 29500 | 29500 | 29500 | 29450 | 192 |
| 248 | 20250207 | 145900 | 8868413200 | 29450 | 29500 | 29500 | 29450 | 479 |
| 249 | 20250207 | 145800 | 8854301150 | 29500 | 29500 | 29500 | 29450 | 183 |
| 250 | 20250207 | 145700 | 8848904300 | 29500 | 29500 | 29500 | 29450 | 433 |
| 251 | 20250207 | 145600 | 8836130900 | 29500 | 29500 | 29500 | 29500 | 729 |
| 252 | 20250207 | 145500 | 8814625400 | 29500 | 29500 | 29550 | 29500 | 24 |
| 253 | 20250207 | 145400 | 8813916950 | 29500 | 29500 | 29550 | 29500 | 438 |
| 254 | 20250207 | 145300 | 8800993450 | 29500 | 29500 | 29500 | 29500 | 202 |
| 255 | 20250207 | 145200 | 8795034450 | 29500 | 29500 | 29550 | 29500 | 1464 |
| 256 | 20250207 | 145100 | 8751846100 | 29500 | 29500 | 29500 | 29500 | 689 |
| 257 | 20250207 | 145000 | 8731520600 | 29500 | 29500 | 29500 | 29500 | 152 |
| 258 | 20250207 | 144900 | 8727036600 | 29500 | 29500 | 29550 | 29500 | 252 |
| 259 | 20250207 | 144800 | 8719602000 | 29500 | 29550 | 29550 | 29500 | 27 |
| 260 | 20250207 | 144700 | 8718804900 | 29500 | 29500 | 29500 | 29500 | 493 |
| 261 | 20250207 | 144600 | 8704261400 | 29500 | 29450 | 29500 | 29450 | 405 |
| 262 | 20250207 | 144500 | 8692332900 | 29450 | 29500 | 29500 | 29450 | 263 |
| 263 | 20250207 | 144400 | 8684578200 | 29500 | 29500 | 29550 | 29450 | 703 |
| 264 | 20250207 | 144300 | 8663842900 | 29500 | 29500 | 29500 | 29450 | 3249 |
| 265 | 20250207 | 144200 | 8567999700 | 29500 | 29500 | 29500 | 29500 | 489 |
| 266 | 20250207 | 144100 | 8553574200 | 29500 | 29550 | 29550 | 29500 | 1244 |
| 267 | 20250207 | 144000 | 8516876100 | 29550 | 29500 | 29550 | 29500 | 778 |
| 268 | 20250207 | 143900 | 8493924950 | 29500 | 29500 | 29500 | 29500 | 3174 |
| 269 | 20250207 | 143800 | 8400291950 | 29500 | 29500 | 29550 | 29500 | 4238 |
| 270 | 20250207 | 143700 | 8275270700 | 29550 | 29600 | 29600 | 29500 | 424 |
| 271 | 20250207 | 143600 | 8262741700 | 29550 | 29550 | 29550 | 29550 | 131 |
| 272 | 20250207 | 143500 | 8258870650 | 29550 | 29550 | 29550 | 29550 | 1043 |
| 273 | 20250207 | 143400 | 8228050000 | 29600 | 29550 | 29600 | 29550 | 71 |
| 274 | 20250207 | 143300 | 8225950900 | 29550 | 29600 | 29600 | 29550 | 1021 |
| 275 | 20250207 | 143200 | 8195779300 | 29600 | 29600 | 29600 | 29600 | 265 |
| 276 | 20250207 | 143100 | 8187935300 | 29600 | 29550 | 29600 | 29550 | 2858 |
| 277 | 20250207 | 143000 | 8103474250 | 29550 | 29600 | 29600 | 29550 | 360 |
| 278 | 20250207 | 142900 | 8092831150 | 29550 | 29600 | 29600 | 29550 | 297 |
| 279 | 20250207 | 142800 | 8084054300 | 29600 | 29600 | 29600 | 29600 | 90 |
| 280 | 20250207 | 142700 | 8081390300 | 29600 | 29550 | 29600 | 29550 | 177 |
| 281 | 20250207 | 142600 | 8076154600 | 29600 | 29550 | 29600 | 29550 | 45 |
| 282 | 20250207 | 142500 | 8074824600 | 29550 | 29600 | 29650 | 29550 | 956 |
| 283 | 20250207 | 142400 | 8046527500 | 29600 | 29600 | 29600 | 29600 | 277 |
| 284 | 20250207 | 142300 | 8038328300 | 29600 | 29600 | 29600 | 29600 | 208 |
| 285 | 20250207 | 142200 | 8032171500 | 29600 | 29550 | 29600 | 29550 | 189 |
| 286 | 20250207 | 142100 | 8026585450 | 29600 | 29550 | 29600 | 29550 | 345 |
| 287 | 20250207 | 142000 | 8016373800 | 29600 | 29600 | 29600 | 29600 | 2 |
| 288 | 20250207 | 141900 | 8016314600 | 29550 | 29550 | 29550 | 29550 | 1 |
| 289 | 20250207 | 141800 | 8016285050 | 29550 | 29600 | 29600 | 29550 | 142 |
| 290 | 20250207 | 141700 | 8012083050 | 29600 | 29600 | 29600 | 29600 | 328 |
| 291 | 20250207 | 141600 | 8002374250 | 29600 | 29550 | 29600 | 29550 | 697 |
| 292 | 20250207 | 141500 | 7981772650 | 29550 | 29550 | 29600 | 29550 | 282 |
| 293 | 20250207 | 141400 | 7973439500 | 29550 | 29550 | 29550 | 29550 | 52 |
| 294 | 20250207 | 141300 | 7971902900 | 29550 | 29550 | 29600 | 29550 | 390 |
| 295 | 20250207 | 141200 | 7960377400 | 29550 | 29600 | 29600 | 29550 | 1147 |
| 296 | 20250207 | 141100 | 7926481650 | 29600 | 29600 | 29600 | 29600 | 25 |
| 297 | 20250207 | 141000 | 7925741650 | 29600 | 29600 | 29600 | 29600 | 207 |
| 298 | 20250207 | 140900 | 7919614450 | 29600 | 29600 | 29600 | 29600 | 48 |
| 299 | 20250207 | 140800 | 7918193650 | 29600 | 29600 | 29650 | 29600 | 115 |
| 300 | 20250207 | 140700 | 7914789400 | 29600 | 29600 | 29600 | 29600 | 622 |
| 301 | 20250207 | 140600 | 7896378200 | 29600 | 29550 | 29600 | 29550 | 550 |
| 302 | 20250207 | 140500 | 7880098700 | 29600 | 29600 | 29600 | 29550 | 438 |
| 303 | 20250207 | 140400 | 7867140250 | 29600 | 29600 | 29600 | 29600 | 7 |
| 304 | 20250207 | 140300 | 7866933050 | 29600 | 29600 | 29600 | 29550 | 709 |
| 305 | 20250207 | 140200 | 7845961900 | 29600 | 29600 | 29600 | 29550 | 716 |
| 306 | 20250207 | 140100 | 7824783300 | 29600 | 29600 | 29600 | 29600 | 18 |
| 307 | 20250207 | 140000 | 7824250500 | 29600 | 29600 | 29600 | 29600 | 372 |
| 308 | 20250207 | 135900 | 7813239300 | 29600 | 29600 | 29650 | 29600 | 345 |
| 309 | 20250207 | 135800 | 7803027050 | 29600 | 29600 | 29600 | 29600 | 1224 |
| 310 | 20250207 | 135700 | 7766796650 | 29600 | 29600 | 29600 | 29600 | 8 |
| 311 | 20250207 | 135600 | 7766559850 | 29600 | 29600 | 29650 | 29600 | 83 |
| 312 | 20250207 | 135500 | 7764103000 | 29600 | 29600 | 29600 | 29600 | 276 |
| 313 | 20250207 | 135400 | 7755933400 | 29600 | 29600 | 29600 | 29600 | 265 |
| 314 | 20250207 | 135300 | 7748089400 | 29600 | 29600 | 29600 | 29600 | 1006 |
| 315 | 20250207 | 135200 | 7718311800 | 29650 | 29650 | 29650 | 29600 | 212 |
| 316 | 20250207 | 135100 | 7712036200 | 29650 | 29600 | 29650 | 29600 | 217 |
| 317 | 20250207 | 135000 | 7705609300 | 29600 | 29600 | 29600 | 29600 | 335 |
| 318 | 20250207 | 134900 | 7695693300 | 29600 | 29650 | 29650 | 29600 | 42 |
| 319 | 20250207 | 134800 | 7694448500 | 29650 | 29650 | 29650 | 29650 | 12 |
| 320 | 20250207 | 134700 | 7694092700 | 29650 | 29600 | 29650 | 29600 | 91 |
| 321 | 20250207 | 134600 | 7691396400 | 29600 | 29600 | 29600 | 29600 | 486 |
| 322 | 20250207 | 134500 | 7677010800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 323 | 20250207 | 134400 | 7677010800 | 29600 | 29650 | 29650 | 29600 | 136 |
| 324 | 20250207 | 134300 | 7672983400 | 29650 | 29650 | 29650 | 29650 | 67 |
| 325 | 20250207 | 134200 | 7670996850 | 29600 | 29600 | 29600 | 29600 | 188 |
| 326 | 20250207 | 134100 | 7665432050 | 29600 | 29600 | 29600 | 29600 | 70 |
| 327 | 20250207 | 134000 | 7663360050 | 29600 | 29650 | 29650 | 29600 | 24 |
| 328 | 20250207 | 133900 | 7662649600 | 29600 | 29700 | 29700 | 29600 | 29 |
| 329 | 20250207 | 133800 | 7661790600 | 29600 | 29600 | 29700 | 29600 | 1582 |
| 330 | 20250207 | 133700 | 7614840800 | 29650 | 29700 | 29700 | 29650 | 384 |
| 331 | 20250207 | 133600 | 7603446200 | 29650 | 29650 | 29650 | 29650 | 119 |
| 332 | 20250207 | 133500 | 7599917850 | 29650 | 29700 | 29700 | 29650 | 177 |
| 333 | 20250207 | 133400 | 7594669550 | 29700 | 29700 | 29700 | 29650 | 264 |
| 334 | 20250207 | 133300 | 7586835300 | 29700 | 29650 | 29700 | 29600 | 823 |
| 335 | 20250207 | 133200 | 7562430600 | 29650 | 29600 | 29650 | 29600 | 234 |
| 336 | 20250207 | 133100 | 7555498550 | 29550 | 29600 | 29650 | 29550 | 118 |
| 337 | 20250207 | 133000 | 7552005650 | 29600 | 29600 | 29600 | 29600 | 124 |
| 338 | 20250207 | 132900 | 7548335250 | 29600 | 29550 | 29600 | 29550 | 238 |
| 339 | 20250207 | 132800 | 7541297300 | 29550 | 29600 | 29600 | 29550 | 160 |
| 340 | 20250207 | 132700 | 7536562450 | 29600 | 29600 | 29600 | 29550 | 264 |
| 341 | 20250207 | 132600 | 7528752600 | 29600 | 29550 | 29600 | 29550 | 333 |
| 342 | 20250207 | 132500 | 7518909000 | 29550 | 29550 | 29550 | 29550 | 646 |
| 343 | 20250207 | 132400 | 7499819700 | 29550 | 29500 | 29550 | 29500 | 1259 |
| 344 | 20250207 | 132300 | 7462669200 | 29550 | 29550 | 29600 | 29550 | 527 |
| 345 | 20250207 | 132200 | 7447096300 | 29550 | 29550 | 29550 | 29550 | 4 |
| 346 | 20250207 | 132100 | 7446978100 | 29600 | 29550 | 29600 | 29550 | 52 |
| 347 | 20250207 | 132000 | 7445439250 | 29550 | 29500 | 29600 | 29500 | 1034 |
| 348 | 20250207 | 131900 | 7414895400 | 29550 | 29550 | 29550 | 29500 | 474 |
| 349 | 20250207 | 131800 | 7400896200 | 29550 | 29550 | 29550 | 29500 | 58 |
| 350 | 20250207 | 131700 | 7399184050 | 29500 | 29550 | 29550 | 29500 | 111 |
| 351 | 20250207 | 131600 | 7395909400 | 29500 | 29550 | 29550 | 29500 | 96 |
| 352 | 20250207 | 131500 | 7393073900 | 29500 | 29550 | 29550 | 29500 | 153 |
| 353 | 20250207 | 131400 | 7388552900 | 29550 | 29500 | 29550 | 29500 | 218 |
| 354 | 20250207 | 131300 | 7382113800 | 29500 | 29600 | 29600 | 29500 | 236 |
| 355 | 20250207 | 131200 | 7375140450 | 29500 | 29550 | 29550 | 29500 | 1865 |
| 356 | 20250207 | 131100 | 7320070600 | 29550 | 29500 | 29550 | 29500 | 521 |
| 357 | 20250207 | 131000 | 7304699750 | 29550 | 29600 | 29600 | 29550 | 586 |
| 358 | 20250207 | 130900 | 7287383150 | 29600 | 29600 | 29600 | 29550 | 914 |
| 359 | 20250207 | 130800 | 7260373800 | 29600 | 29550 | 29600 | 29550 | 38 |
| 360 | 20250207 | 130700 | 7259250250 | 29600 | 29600 | 29600 | 29550 | 273 |
| 361 | 20250207 | 130600 | 7251181850 | 29600 | 29600 | 29600 | 29550 | 21 |
| 362 | 20250207 | 130500 | 7250560550 | 29600 | 29600 | 29600 | 29550 | 235 |
| 363 | 20250207 | 130400 | 7243613600 | 29600 | 29600 | 29600 | 29550 | 441 |
| 364 | 20250207 | 130300 | 7230576650 | 29550 | 29600 | 29600 | 29550 | 35 |
| 365 | 20250207 | 130200 | 7229542250 | 29550 | 29600 | 29650 | 29550 | 357 |
| 366 | 20250207 | 130100 | 7218963400 | 29600 | 29600 | 29600 | 29600 | 1139 |
| 367 | 20250207 | 130000 | 7185249000 | 29600 | 29650 | 29650 | 29600 | 74 |
| 368 | 20250207 | 125900 | 7183056600 | 29650 | 29650 | 29650 | 29650 | 89 |
| 369 | 20250207 | 125800 | 7180417750 | 29650 | 29600 | 29650 | 29600 | 55 |
| 370 | 20250207 | 125700 | 7178787750 | 29600 | 29650 | 29650 | 29600 | 115 |
| 371 | 20250207 | 125600 | 7175383000 | 29650 | 29650 | 29650 | 29650 | 3 |
| 372 | 20250207 | 125500 | 7175294050 | 29650 | 29650 | 29650 | 29600 | 589 |
| 373 | 20250207 | 125400 | 7157839300 | 29600 | 29650 | 29650 | 29600 | 184 |
| 374 | 20250207 | 125300 | 7152386700 | 29650 | 29650 | 29650 | 29600 | 80 |
| 375 | 20250207 | 125200 | 7150017250 | 29650 | 29650 | 29650 | 29650 | 42 |
| 376 | 20250207 | 125100 | 7148771950 | 29650 | 29650 | 29650 | 29650 | 18 |
| 377 | 20250207 | 125000 | 7148238250 | 29650 | 29650 | 29650 | 29600 | 110 |
| 378 | 20250207 | 124900 | 7144976800 | 29600 | 29600 | 29650 | 29600 | 23 |
| 379 | 20250207 | 124800 | 7144295900 | 29650 | 29600 | 29650 | 29550 | 545 |
| 380 | 20250207 | 124700 | 7128163950 | 29550 | 29600 | 29600 | 29550 | 358 |
| 381 | 20250207 | 124600 | 7117584950 | 29600 | 29600 | 29600 | 29600 | 1009 |
| 382 | 20250207 | 124500 | 7087718550 | 29650 | 29650 | 29650 | 29600 | 193 |
| 383 | 20250207 | 124400 | 7082000000 | 29650 | 29650 | 29650 | 29600 | 691 |
| 384 | 20250207 | 124300 | 7061514350 | 29600 | 29650 | 29650 | 29600 | 345 |
| 385 | 20250207 | 124200 | 7051291500 | 29650 | 29650 | 29650 | 29600 | 108 |
| 386 | 20250207 | 124100 | 7048089350 | 29600 | 29500 | 29600 | 29500 | 4432 |
| 387 | 20250207 | 124000 | 6916954500 | 29550 | 29550 | 29550 | 29500 | 93 |
| 388 | 20250207 | 123900 | 6914208700 | 29550 | 29550 | 29550 | 29550 | 7 |
| 389 | 20250207 | 123800 | 6914001850 | 29500 | 29500 | 29500 | 29500 | 227 |
| 390 | 20250207 | 123700 | 6907305350 | 29500 | 29500 | 29550 | 29500 | 57 |
| 391 | 20250207 | 123600 | 6905622300 | 29500 | 29550 | 29550 | 29500 | 299 |
| 392 | 20250207 | 123500 | 6896789950 | 29550 | 29550 | 29550 | 29500 | 7 |
| 393 | 20250207 | 123400 | 6896583150 | 29550 | 29500 | 29550 | 29500 | 594 |
| 394 | 20250207 | 123300 | 6879059750 | 29500 | 29550 | 29550 | 29500 | 406 |
| 395 | 20250207 | 123200 | 6867078100 | 29550 | 29500 | 29550 | 29500 | 21 |
| 396 | 20250207 | 123100 | 6866457650 | 29500 | 29550 | 29550 | 29500 | 37 |
| 397 | 20250207 | 123000 | 6865365800 | 29550 | 29500 | 29550 | 29500 | 2 |
| 398 | 20250207 | 122900 | 6865306750 | 29500 | 29550 | 29550 | 29500 | 27 |
| 399 | 20250207 | 122800 | 6864509850 | 29500 | 29550 | 29550 | 29500 | 35 |
| 400 | 20250207 | 122700 | 6863475650 | 29550 | 29500 | 29550 | 29500 | 477 |
| 401 | 20250207 | 122600 | 6849402900 | 29550 | 29550 | 29550 | 29550 | 34 |
| 402 | 20250207 | 122500 | 6848398200 | 29550 | 29550 | 29550 | 29550 | 31 |
| 403 | 20250207 | 122400 | 6847482150 | 29550 | 29550 | 29550 | 29500 | 462 |
| 404 | 20250207 | 122300 | 6833830150 | 29550 | 29550 | 29550 | 29550 | 26 |
| 405 | 20250207 | 122200 | 6833061850 | 29550 | 29550 | 29550 | 29500 | 378 |
| 406 | 20250207 | 122100 | 6821902700 | 29550 | 29550 | 29600 | 29550 | 42 |
| 407 | 20250207 | 122000 | 6820661000 | 29550 | 29500 | 29550 | 29500 | 547 |
| 408 | 20250207 | 121900 | 6804497200 | 29500 | 29550 | 29550 | 29500 | 324 |
| 409 | 20250207 | 121800 | 6794924600 | 29550 | 29550 | 29550 | 29500 | 309 |
| 410 | 20250207 | 121700 | 6785803150 | 29550 | 29550 | 29550 | 29550 | 907 |
| 411 | 20250207 | 121600 | 6759001300 | 29600 | 29550 | 29600 | 29550 | 196 |
| 412 | 20250207 | 121500 | 6753208350 | 29550 | 29550 | 29550 | 29550 | 116 |
| 413 | 20250207 | 121400 | 6749780550 | 29550 | 29550 | 29600 | 29500 | 461 |
| 414 | 20250207 | 121300 | 6736167400 | 29550 | 29550 | 29600 | 29550 | 255 |
| 415 | 20250207 | 121200 | 6728632050 | 29550 | 29550 | 29550 | 29550 | 256 |
| 416 | 20250207 | 121100 | 6721067250 | 29550 | 29550 | 29550 | 29550 | 44 |
| 417 | 20250207 | 121000 | 6719767050 | 29550 | 29550 | 29550 | 29500 | 760 |
| 418 | 20250207 | 120900 | 6697345600 | 29550 | 29550 | 29550 | 29550 | 14 |
| 419 | 20250207 | 120800 | 6696931900 | 29550 | 29500 | 29550 | 29500 | 778 |
| 420 | 20250207 | 120700 | 6673959900 | 29550 | 29500 | 29550 | 29500 | 1679 |
| 421 | 20250207 | 120600 | 6624429350 | 29500 | 29500 | 29500 | 29450 | 266 |
| 422 | 20250207 | 120500 | 6616594850 | 29450 | 29450 | 29450 | 29450 | 100 |
| 423 | 20250207 | 120400 | 6613649850 | 29450 | 29450 | 29450 | 29450 | 100 |
| 424 | 20250207 | 120300 | 6610704850 | 29450 | 29450 | 29450 | 29450 | 313 |
| 425 | 20250207 | 120200 | 6601487000 | 29400 | 29500 | 29500 | 29400 | 1103 |
| 426 | 20250207 | 120100 | 6569047350 | 29450 | 29500 | 29500 | 29400 | 1346 |
| 427 | 20250207 | 120000 | 6529432450 | 29500 | 29450 | 29500 | 29450 | 1733 |
| 428 | 20250207 | 115900 | 6478394200 | 29500 | 29450 | 29500 | 29450 | 454 |
| 429 | 20250207 | 115800 | 6465018900 | 29500 | 29500 | 29500 | 29450 | 115 |
| 430 | 20250207 | 115700 | 6461631800 | 29450 | 29500 | 29500 | 29450 | 5 |
| 431 | 20250207 | 115600 | 6461484450 | 29500 | 29450 | 29500 | 29450 | 110 |
| 432 | 20250207 | 115500 | 6458244450 | 29450 | 29450 | 29500 | 29450 | 1099 |
| 433 | 20250207 | 115400 | 6425878800 | 29450 | 29450 | 29450 | 29450 | 370 |
| 434 | 20250207 | 115300 | 6414982300 | 29500 | 29500 | 29500 | 29450 | 26 |
| 435 | 20250207 | 115200 | 6414215350 | 29500 | 29450 | 29500 | 29450 | 569 |
| 436 | 20250207 | 115100 | 6397440700 | 29450 | 29500 | 29500 | 29450 | 61 |
| 437 | 20250207 | 115000 | 6395643600 | 29500 | 29500 | 29500 | 29500 | 56 |
| 438 | 20250207 | 114900 | 6393991600 | 29500 | 29550 | 29550 | 29500 | 404 |
| 439 | 20250207 | 114800 | 6382073150 | 29550 | 29600 | 29600 | 29550 | 136 |
| 440 | 20250207 | 114700 | 6378053150 | 29550 | 29550 | 29550 | 29550 | 450 |
| 441 | 20250207 | 114600 | 6364755650 | 29550 | 29550 | 29550 | 29550 | 10 |
| 442 | 20250207 | 114500 | 6364460150 | 29550 | 29500 | 29550 | 29500 | 1003 |
| 443 | 20250207 | 114400 | 6334825150 | 29500 | 29500 | 29550 | 29500 | 177 |
| 444 | 20250207 | 114300 | 6329603550 | 29500 | 29500 | 29500 | 29500 | 779 |
| 445 | 20250207 | 114200 | 6306623050 | 29500 | 29500 | 29550 | 29500 | 381 |
| 446 | 20250207 | 114100 | 6295383450 | 29500 | 29500 | 29550 | 29500 | 1489 |
| 447 | 20250207 | 114000 | 6251456700 | 29500 | 29500 | 29500 | 29500 | 50 |
| 448 | 20250207 | 113900 | 6249981700 | 29550 | 29500 | 29550 | 29500 | 54 |
| 449 | 20250207 | 113800 | 6248388000 | 29500 | 29550 | 29550 | 29500 | 4 |
| 450 | 20250207 | 113700 | 6248269950 | 29550 | 29550 | 29550 | 29500 | 65 |
| 451 | 20250207 | 113600 | 6246352300 | 29550 | 29500 | 29550 | 29500 | 279 |
| 452 | 20250207 | 113500 | 6238113150 | 29500 | 29550 | 29550 | 29500 | 472 |
| 453 | 20250207 | 113400 | 6224188950 | 29550 | 29500 | 29550 | 29500 | 79 |
| 454 | 20250207 | 113300 | 6221858350 | 29550 | 29550 | 29550 | 29500 | 26 |
| 455 | 20250207 | 113200 | 6221091000 | 29500 | 29550 | 29550 | 29500 | 123 |
| 456 | 20250207 | 113100 | 6217461450 | 29550 | 29500 | 29550 | 29500 | 99 |
| 457 | 20250207 | 113000 | 6214538550 | 29500 | 29500 | 29500 | 29500 | 246 |
| 458 | 20250207 | 112900 | 6207281550 | 29500 | 29450 | 29550 | 29450 | 415 |
| 459 | 20250207 | 112800 | 6195053600 | 29450 | 29500 | 29500 | 29450 | 840 |
| 460 | 20250207 | 112700 | 6170284350 | 29500 | 29500 | 29500 | 29500 | 163 |
| 461 | 20250207 | 112600 | 6165475850 | 29500 | 29450 | 29500 | 29450 | 7 |
| 462 | 20250207 | 112500 | 6165269450 | 29450 | 29500 | 29500 | 29450 | 495 |
| 463 | 20250207 | 112400 | 6150687150 | 29500 | 29450 | 29500 | 29450 | 239 |
| 464 | 20250207 | 112300 | 6143648150 | 29450 | 29450 | 29500 | 29450 | 60 |
| 465 | 20250207 | 112200 | 6141880700 | 29400 | 29500 | 29500 | 29400 | 713 |
| 466 | 20250207 | 112100 | 6120890650 | 29450 | 29450 | 29450 | 29450 | 161 |
| 467 | 20250207 | 112000 | 6116149200 | 29500 | 29550 | 29550 | 29500 | 18 |
| 468 | 20250207 | 111900 | 6115618000 | 29450 | 29550 | 29600 | 29450 | 251 |
| 469 | 20250207 | 111800 | 6108218050 | 29550 | 29500 | 29550 | 29450 | 4194 |
| 470 | 20250207 | 111700 | 5984366600 | 29500 | 29450 | 29500 | 29450 | 52 |
| 471 | 20250207 | 111600 | 5982833650 | 29500 | 29450 | 29500 | 29450 | 725 |
| 472 | 20250207 | 111500 | 5961478700 | 29450 | 29450 | 29450 | 29400 | 308 |
| 473 | 20250207 | 111400 | 5952422300 | 29400 | 29450 | 29450 | 29400 | 348 |
| 474 | 20250207 | 111300 | 5942185050 | 29400 | 29450 | 29450 | 29400 | 543 |
| 475 | 20250207 | 111200 | 5926220250 | 29450 | 29450 | 29450 | 29400 | 903 |
| 476 | 20250207 | 111100 | 5899671900 | 29450 | 29450 | 29450 | 29400 | 187 |
| 477 | 20250207 | 111000 | 5894172250 | 29400 | 29400 | 29450 | 29400 | 146 |
| 478 | 20250207 | 110900 | 5889878800 | 29400 | 29400 | 29400 | 29400 | 617 |
| 479 | 20250207 | 110800 | 5871739000 | 29350 | 29450 | 29450 | 29350 | 4904 |
| 480 | 20250207 | 110700 | 5727561300 | 29450 | 29450 | 29450 | 29400 | 168 |
| 481 | 20250207 | 110600 | 5722618000 | 29400 | 29450 | 29450 | 29400 | 227 |
| 482 | 20250207 | 110500 | 5715933150 | 29450 | 29500 | 29500 | 29450 | 468 |
| 483 | 20250207 | 110400 | 5702149250 | 29450 | 29500 | 29500 | 29450 | 82 |
| 484 | 20250207 | 110300 | 5699734250 | 29450 | 29500 | 29500 | 29400 | 1859 |
| 485 | 20250207 | 110200 | 5645016000 | 29500 | 29500 | 29550 | 29450 | 812 |
| 486 | 20250207 | 110100 | 5621101400 | 29500 | 29550 | 29550 | 29500 | 1718 |
| 487 | 20250207 | 110000 | 5570420300 | 29550 | 29550 | 29550 | 29500 | 242 |
| 488 | 20250207 | 105900 | 5563271950 | 29550 | 29550 | 29550 | 29500 | 67 |
| 489 | 20250207 | 105800 | 5561294600 | 29550 | 29550 | 29550 | 29500 | 322 |
| 490 | 20250207 | 105700 | 5551782950 | 29550 | 29500 | 29550 | 29500 | 80 |
| 491 | 20250207 | 105600 | 5549419650 | 29500 | 29550 | 29550 | 29500 | 169 |
| 492 | 20250207 | 105500 | 5544434000 | 29500 | 29550 | 29550 | 29500 | 177 |
| 493 | 20250207 | 105400 | 5539205900 | 29550 | 29550 | 29550 | 29550 | 4 |
| 494 | 20250207 | 105300 | 5539087700 | 29550 | 29550 | 29550 | 29500 | 235 |
| 495 | 20250207 | 105200 | 5532143650 | 29550 | 29550 | 29550 | 29500 | 45 |
| 496 | 20250207 | 105100 | 5530814850 | 29600 | 29500 | 29600 | 29500 | 213 |
| 497 | 20250207 | 105000 | 5524522050 | 29500 | 29550 | 29550 | 29500 | 1014 |
| 498 | 20250207 | 104900 | 5494608350 | 29550 | 29600 | 29600 | 29500 | 328 |
| 499 | 20250207 | 104800 | 5484930400 | 29600 | 29550 | 29600 | 29500 | 420 |
| 500 | 20250207 | 104700 | 5472535850 | 29600 | 29550 | 29600 | 29550 | 592 |
| 501 | 20250207 | 104600 | 5455042150 | 29550 | 29600 | 29600 | 29550 | 114 |
| 502 | 20250207 | 104500 | 5451669500 | 29600 | 29500 | 29600 | 29500 | 931 |
| 503 | 20250207 | 104400 | 5424165650 | 29500 | 29600 | 29600 | 29500 | 1889 |
| 504 | 20250207 | 104300 | 5368358150 | 29600 | 29600 | 29600 | 29600 | 39 |
| 505 | 20250207 | 104200 | 5367203750 | 29550 | 29550 | 29600 | 29550 | 278 |
| 506 | 20250207 | 104100 | 5358988400 | 29550 | 29600 | 29600 | 29550 | 357 |
| 507 | 20250207 | 104000 | 5348426300 | 29550 | 29550 | 29550 | 29500 | 2003 |
| 508 | 20250207 | 103900 | 5289237900 | 29550 | 29550 | 29550 | 29500 | 600 |
| 509 | 20250207 | 103800 | 5271535950 | 29550 | 29500 | 29550 | 29500 | 117 |
| 510 | 20250207 | 103700 | 5268084100 | 29550 | 29500 | 29550 | 29500 | 527 |
| 511 | 20250207 | 103600 | 5252537050 | 29500 | 29500 | 29500 | 29500 | 131 |
| 512 | 20250207 | 103500 | 5248672550 | 29450 | 29500 | 29550 | 29450 | 596 |
| 513 | 20250207 | 103400 | 5231083950 | 29500 | 29550 | 29550 | 29500 | 89 |
| 514 | 20250207 | 103300 | 5228455600 | 29550 | 29500 | 29550 | 29500 | 1327 |
| 515 | 20250207 | 103200 | 5189308500 | 29500 | 29500 | 29500 | 29450 | 467 |
| 516 | 20250207 | 103100 | 5175532100 | 29500 | 29450 | 29500 | 29450 | 469 |
| 517 | 20250207 | 103000 | 5161719800 | 29400 | 29450 | 29450 | 29400 | 928 |
| 518 | 20250207 | 102900 | 5134436500 | 29400 | 29400 | 29400 | 29400 | 26 |
| 519 | 20250207 | 102800 | 5133672100 | 29400 | 29400 | 29450 | 29400 | 74 |
| 520 | 20250207 | 102700 | 5131493750 | 29400 | 29450 | 29450 | 29400 | 306 |
| 521 | 20250207 | 102600 | 5122485300 | 29450 | 29500 | 29500 | 29400 | 602 |
| 522 | 20250207 | 102500 | 5104755900 | 29450 | 29450 | 29450 | 29450 | 1004 |
| 523 | 20250207 | 102400 | 5075188100 | 29450 | 29450 | 29450 | 29400 | 441 |
| 524 | 20250207 | 102300 | 5062206900 | 29450 | 29450 | 29450 | 29450 | 298 |
| 525 | 20250207 | 102200 | 5053430800 | 29400 | 29400 | 29450 | 29400 | 337 |
| 526 | 20250207 | 102100 | 5043520700 | 29400 | 29400 | 29450 | 29350 | 1248 |
| 527 | 20250207 | 102000 | 5006848600 | 29400 | 29400 | 29450 | 29350 | 2755 |
| 528 | 20250207 | 101900 | 4925929500 | 29400 | 29350 | 29450 | 29350 | 410 |
| 529 | 20250207 | 101800 | 4913874800 | 29400 | 29400 | 29450 | 29350 | 2061 |
| 530 | 20250207 | 101700 | 4853293800 | 29400 | 29350 | 29400 | 29350 | 2497 |
| 531 | 20250207 | 101600 | 4779972150 | 29400 | 29350 | 29400 | 29350 | 740 |
| 532 | 20250207 | 101500 | 4758232800 | 29350 | 29350 | 29400 | 29350 | 2696 |
| 533 | 20250207 | 101400 | 4679103950 | 29350 | 29350 | 29350 | 29300 | 1285 |
| 534 | 20250207 | 101300 | 4641409700 | 29350 | 29400 | 29400 | 29300 | 8368 |
| 535 | 20250207 | 101200 | 4395663150 | 29450 | 29450 | 29450 | 29400 | 3437 |
| 536 | 20250207 | 101100 | 4294590750 | 29450 | 29450 | 29450 | 29400 | 823 |
| 537 | 20250207 | 101000 | 4270358050 | 29450 | 29450 | 29450 | 29400 | 894 |
| 538 | 20250207 | 100900 | 4244029800 | 29450 | 29500 | 29500 | 29450 | 2737 |
| 539 | 20250207 | 100800 | 4163420400 | 29500 | 29400 | 29500 | 29400 | 1267 |
| 540 | 20250207 | 100700 | 4126135300 | 29400 | 29450 | 29450 | 29400 | 1591 |
| 541 | 20250207 | 100600 | 4079340600 | 29400 | 29450 | 29500 | 29400 | 4601 |
| 542 | 20250207 | 100500 | 3943966900 | 29450 | 29450 | 29500 | 29450 | 2343 |
| 543 | 20250207 | 100400 | 3874962700 | 29450 | 29500 | 29500 | 29450 | 2436 |
| 544 | 20250207 | 100300 | 3803213250 | 29500 | 29500 | 29550 | 29450 | 4325 |
| 545 | 20250207 | 100200 | 3675686500 | 29500 | 29550 | 29550 | 29500 | 2314 |
| 546 | 20250207 | 100100 | 3607421150 | 29500 | 29550 | 29550 | 29500 | 2947 |
| 547 | 20250207 | 100000 | 3520465750 | 29600 | 29600 | 29600 | 29550 | 2573 |
| 548 | 20250207 | 095900 | 3444417600 | 29550 | 29600 | 29650 | 29550 | 417 |
| 549 | 20250207 | 095800 | 3432087300 | 29650 | 29600 | 29650 | 29550 | 959 |
| 550 | 20250207 | 095700 | 3403738400 | 29600 | 29600 | 29650 | 29600 | 508 |
| 551 | 20250207 | 095600 | 3388701050 | 29600 | 29600 | 29600 | 29550 | 877 |
| 552 | 20250207 | 095500 | 3362743000 | 29600 | 29550 | 29600 | 29550 | 916 |
| 553 | 20250207 | 095400 | 3335663200 | 29550 | 29500 | 29550 | 29500 | 2402 |
| 554 | 20250207 | 095300 | 3264704350 | 29550 | 29550 | 29600 | 29500 | 2304 |
| 555 | 20250207 | 095200 | 3196681300 | 29500 | 29600 | 29600 | 29500 | 10616 |
| 556 | 20250207 | 095100 | 2883265600 | 29600 | 29600 | 29600 | 29550 | 3732 |
| 557 | 20250207 | 095000 | 2772804750 | 29600 | 29650 | 29650 | 29600 | 923 |
| 558 | 20250207 | 094900 | 2745481700 | 29650 | 29650 | 29700 | 29650 | 1562 |
| 559 | 20250207 | 094800 | 2699168200 | 29650 | 29700 | 29700 | 29650 | 331 |
| 560 | 20250207 | 094700 | 2689351750 | 29700 | 29650 | 29700 | 29650 | 151 |
| 561 | 20250207 | 094600 | 2684868700 | 29700 | 29650 | 29700 | 29600 | 1507 |
| 562 | 20250207 | 094500 | 2640233750 | 29650 | 29650 | 29650 | 29600 | 903 |
| 563 | 20250207 | 094400 | 2613463800 | 29650 | 29650 | 29700 | 29600 | 678 |
| 564 | 20250207 | 094300 | 2593361050 | 29650 | 29650 | 29650 | 29600 | 1825 |
| 565 | 20250207 | 094200 | 2539271950 | 29650 | 29650 | 29700 | 29600 | 1313 |
| 566 | 20250207 | 094100 | 2500348950 | 29650 | 29650 | 29700 | 29600 | 1072 |
| 567 | 20250207 | 094000 | 2468573650 | 29650 | 29700 | 29700 | 29650 | 3757 |
| 568 | 20250207 | 093900 | 2357174750 | 29700 | 29700 | 29700 | 29700 | 2655 |
| 569 | 20250207 | 093800 | 2278321250 | 29700 | 29750 | 29750 | 29700 | 717 |
| 570 | 20250207 | 093700 | 2257012950 | 29750 | 29750 | 29800 | 29700 | 1506 |
| 571 | 20250207 | 093600 | 2212210700 | 29750 | 29750 | 29750 | 29700 | 1233 |
| 572 | 20250207 | 093500 | 2175567550 | 29800 | 29750 | 29800 | 29700 | 268 |
| 573 | 20250207 | 093400 | 2167594250 | 29750 | 29750 | 29800 | 29700 | 2723 |
| 574 | 20250207 | 093300 | 2086585250 | 29800 | 29750 | 29800 | 29750 | 10 |
| 575 | 20250207 | 093200 | 2086287600 | 29750 | 29800 | 29850 | 29750 | 837 |
| 576 | 20250207 | 093100 | 2061374850 | 29800 | 29800 | 29800 | 29750 | 640 |
| 577 | 20250207 | 093000 | 2042333850 | 29800 | 29850 | 29900 | 29750 | 1173 |
| 578 | 20250207 | 092900 | 2007387450 | 29850 | 29800 | 29850 | 29750 | 778 |
| 579 | 20250207 | 092800 | 1984181800 | 29800 | 29750 | 29800 | 29700 | 2238 |
| 580 | 20250207 | 092700 | 1917685500 | 29750 | 29800 | 29800 | 29750 | 597 |
| 581 | 20250207 | 092600 | 1899916650 | 29800 | 29750 | 29800 | 29700 | 720 |
| 582 | 20250207 | 092500 | 1878528550 | 29750 | 29800 | 29800 | 29700 | 1769 |
| 583 | 20250207 | 092400 | 1825971050 | 29750 | 29850 | 29850 | 29750 | 1529 |
| 584 | 20250207 | 092300 | 1780429850 | 29900 | 29950 | 29950 | 29750 | 5123 |
| 585 | 20250207 | 092200 | 1627747850 | 29950 | 30000 | 30000 | 29900 | 1754 |
| 586 | 20250207 | 092100 | 1575185800 | 30000 | 30100 | 30100 | 30000 | 2065 |
| 587 | 20250207 | 092000 | 1513213400 | 30050 | 30050 | 30050 | 30050 | 1473 |
| 588 | 20250207 | 091900 | 1468949750 | 30050 | 30100 | 30100 | 30050 | 1614 |
| 589 | 20250207 | 091800 | 1420443850 | 30100 | 30050 | 30100 | 30000 | 728 |
| 590 | 20250207 | 091700 | 1398564800 | 30050 | 30100 | 30100 | 30050 | 2448 |
| 591 | 20250207 | 091600 | 1324931800 | 30100 | 30100 | 30100 | 30050 | 1629 |
| 592 | 20250207 | 091500 | 1275912600 | 30050 | 30100 | 30100 | 30050 | 1561 |
| 593 | 20250207 | 091400 | 1228932400 | 30100 | 30100 | 30150 | 30050 | 2078 |
| 594 | 20250207 | 091300 | 1166385050 | 30100 | 30000 | 30200 | 30000 | 5129 |
| 595 | 20250207 | 091200 | 1011695300 | 30050 | 29950 | 30050 | 29850 | 5201 |
| 596 | 20250207 | 091100 | 855906750 | 29950 | 29900 | 30000 | 29900 | 2869 |
| 597 | 20250207 | 091000 | 769985500 | 29950 | 29700 | 29950 | 29700 | 2319 |
| 598 | 20250207 | 090900 | 700806100 | 29700 | 29850 | 29850 | 29700 | 219 |
| 599 | 20250207 | 090800 | 694290200 | 29850 | 29700 | 29850 | 29650 | 2731 |
| 600 | 20250207 | 090700 | 613190800 | 29800 | 29750 | 29800 | 29700 | 1143 |
| 601 | 20250207 | 090600 | 579239650 | 29700 | 29650 | 29750 | 29650 | 750 |
| 602 | 20250207 | 090500 | 556967050 | 29650 | 29600 | 29700 | 29600 | 1583 |
| 603 | 20250207 | 090400 | 510049600 | 29600 | 29600 | 29700 | 29550 | 2991 |
| 604 | 20250207 | 090300 | 421525550 | 29600 | 29650 | 29650 | 29550 | 4547 |
| 605 | 20250207 | 090200 | 286949550 | 29650 | 29700 | 29700 | 29650 | 1031 |
| 606 | 20250207 | 090100 | 256371050 | 29700 | 29850 | 30000 | 29650 | 3222 |
| 607 | 20250207 | 090000 | 160601600 | 30000 | 29950 | 30050 | 29800 | 5362 |