35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 192000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 96540 |
| 3 | 20250207 | 191900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20250207 | 191800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20250207 | 191700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20250207 | 191600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20250207 | 191500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20250207 | 191400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20250207 | 191300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20250207 | 191200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20250207 | 191100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20250207 | 191000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20250207 | 190900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20250207 | 190800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20250207 | 190700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20250207 | 190600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20250207 | 190500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20250207 | 190400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20250207 | 190300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20250207 | 190200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20250207 | 190100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20250207 | 190000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20250207 | 185900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20250207 | 185800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20250207 | 185700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20250207 | 185600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20250207 | 185500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20250207 | 185400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20250207 | 185300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20250207 | 185200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20250207 | 185100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20250207 | 185000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 96540 |
| 33 | 20250207 | 184900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20250207 | 184800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20250207 | 184700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20250207 | 184600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20250207 | 184500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20250207 | 184400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20250207 | 184300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20250207 | 184200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20250207 | 184100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20250207 | 184000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20250207 | 183900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20250207 | 183800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20250207 | 183700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20250207 | 183600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20250207 | 183500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20250207 | 183400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20250207 | 183300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20250207 | 183200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20250207 | 183100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20250207 | 183000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20250207 | 182900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20250207 | 182800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20250207 | 182700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20250207 | 182600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20250207 | 182500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20250207 | 182400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20250207 | 182300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20250207 | 182200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20250207 | 182100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20250207 | 182000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 96540 |
| 63 | 20250207 | 181900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20250207 | 181800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20250207 | 181700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20250207 | 181600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20250207 | 181500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20250207 | 181400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20250207 | 181300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20250207 | 181200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20250207 | 181100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20250207 | 181000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20250207 | 180900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20250207 | 180800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20250207 | 180700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20250207 | 180600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20250207 | 180500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20250207 | 180400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20250207 | 180300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20250207 | 180200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20250207 | 180100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20250207 | 180000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20250207 | 175900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20250207 | 175800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20250207 | 175700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20250207 | 175600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20250207 | 175500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20250207 | 175400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20250207 | 175300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20250207 | 175200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20250207 | 175100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20250207 | 175000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 96540 |
| 93 | 20250207 | 174900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20250207 | 174800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20250207 | 174700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20250207 | 174600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20250207 | 174500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20250207 | 174400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20250207 | 174300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20250207 | 174200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20250207 | 174100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20250207 | 174000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20250207 | 173900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20250207 | 173800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20250207 | 173700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20250207 | 173600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20250207 | 173500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20250207 | 173400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20250207 | 173300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20250207 | 173200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20250207 | 173100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20250207 | 173000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20250207 | 172900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20250207 | 172800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20250207 | 172700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20250207 | 172600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20250207 | 172500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20250207 | 172400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20250207 | 172300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20250207 | 172200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20250207 | 172100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20250207 | 172000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 96540 |
| 123 | 20250207 | 171900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20250207 | 171800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20250207 | 171700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20250207 | 171600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20250207 | 171500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20250207 | 171400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20250207 | 171300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20250207 | 171200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20250207 | 171100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20250207 | 171000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20250207 | 170900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20250207 | 170800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20250207 | 170700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20250207 | 170600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20250207 | 170500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20250207 | 170400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20250207 | 170300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20250207 | 170200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20250207 | 170100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20250207 | 170000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20250207 | 165900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20250207 | 165800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20250207 | 165700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20250207 | 165600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20250207 | 165500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20250207 | 165400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20250207 | 165300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20250207 | 165200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20250207 | 165100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20250207 | 165000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 96540 |
| 153 | 20250207 | 164900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20250207 | 164800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20250207 | 164700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20250207 | 164600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20250207 | 164500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20250207 | 164400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20250207 | 164300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20250207 | 164200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20250207 | 164100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20250207 | 164000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20250207 | 163900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20250207 | 163800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20250207 | 163700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20250207 | 163600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20250207 | 163500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20250207 | 163400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20250207 | 163300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20250207 | 163200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20250207 | 163100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20250207 | 163000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20250207 | 162900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20250207 | 162800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20250207 | 162700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20250207 | 162600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20250207 | 162500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20250207 | 162400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20250207 | 162300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20250207 | 162200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20250207 | 162100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20250207 | 162000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 96540 |
| 183 | 20250207 | 161900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20250207 | 161800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20250207 | 161700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20250207 | 161600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20250207 | 161500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20250207 | 161400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20250207 | 161300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20250207 | 161200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20250207 | 161100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20250207 | 161000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20250207 | 160900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20250207 | 160800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20250207 | 160700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20250207 | 160600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20250207 | 160500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20250207 | 160400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20250207 | 160300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20250207 | 160200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20250207 | 160100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20250207 | 160000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20250207 | 155900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20250207 | 155800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20250207 | 155700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20250207 | 155600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20250207 | 155500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20250207 | 155400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20250207 | 155300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20250207 | 155200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20250207 | 155100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20250207 | 155000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 96540 |
| 213 | 20250207 | 154900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20250207 | 154800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20250207 | 154700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20250207 | 154600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20250207 | 154500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20250207 | 154400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20250207 | 154300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20250207 | 154200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20250207 | 154100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20250207 | 154000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20250207 | 153900 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20250207 | 153800 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20250207 | 153700 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20250207 | 153600 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20250207 | 153500 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20250207 | 153400 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20250207 | 153300 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20250207 | 153200 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20250207 | 153100 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20250207 | 153000 | 224737058600 | 44500 | 44500 | 44500 | 44500 | 96540 |
| 233 | 20250207 | 152900 | 220441028600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20250207 | 152800 | 220441028600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20250207 | 152700 | 220441028600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20250207 | 152600 | 220441028600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 237 | 20250207 | 152500 | 220441028600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 238 | 20250207 | 152400 | 220441028600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 239 | 20250207 | 152300 | 220441028600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 240 | 20250207 | 152200 | 220441028600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 241 | 20250207 | 152100 | 220441028600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 242 | 20250207 | 152000 | 220441028600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 243 | 20250207 | 151900 | 220441028600 | 44550 | 44600 | 44600 | 44500 | 16391 |
| 244 | 20250207 | 151800 | 219710432450 | 44600 | 44600 | 44650 | 44550 | 10077 |
| 245 | 20250207 | 151700 | 219261110950 | 44550 | 44600 | 44650 | 44550 | 16759 |
| 246 | 20250207 | 151600 | 218513792900 | 44550 | 44550 | 44600 | 44550 | 10447 |
| 247 | 20250207 | 151500 | 218047967900 | 44550 | 44500 | 44550 | 44500 | 13271 |
| 248 | 20250207 | 151400 | 217456793150 | 44550 | 44550 | 44550 | 44500 | 15464 |
| 249 | 20250207 | 151300 | 216767992700 | 44550 | 44450 | 44550 | 44450 | 10193 |
| 250 | 20250207 | 151200 | 216314157600 | 44500 | 44500 | 44550 | 44400 | 25015 |
| 251 | 20250207 | 151100 | 215201351250 | 44500 | 44500 | 44550 | 44450 | 15794 |
| 252 | 20250207 | 151000 | 214498583200 | 44500 | 44450 | 44500 | 44400 | 13451 |
| 253 | 20250207 | 150900 | 213900359300 | 44400 | 44350 | 44450 | 44300 | 19145 |
| 254 | 20250207 | 150800 | 213050125550 | 44400 | 44300 | 44400 | 44300 | 15917 |
| 255 | 20250207 | 150700 | 212344257400 | 44300 | 44350 | 44400 | 44300 | 12561 |
| 256 | 20250207 | 150600 | 211787212000 | 44400 | 44350 | 44400 | 44300 | 10021 |
| 257 | 20250207 | 150500 | 211342834200 | 44350 | 44300 | 44350 | 44250 | 7844 |
| 258 | 20250207 | 150400 | 210995272000 | 44300 | 44250 | 44300 | 44250 | 7185 |
| 259 | 20250207 | 150300 | 210677168050 | 44300 | 44300 | 44300 | 44250 | 7015 |
| 260 | 20250207 | 150200 | 210366534700 | 44300 | 44300 | 44300 | 44250 | 5455 |
| 261 | 20250207 | 150100 | 210125001500 | 44300 | 44300 | 44350 | 44250 | 7596 |
| 262 | 20250207 | 150000 | 209788477600 | 44300 | 44250 | 44350 | 44250 | 17073 |
| 263 | 20250207 | 145900 | 209032355350 | 44250 | 44300 | 44300 | 44250 | 6070 |
| 264 | 20250207 | 145800 | 208763639150 | 44300 | 44350 | 44350 | 44250 | 13080 |
| 265 | 20250207 | 145700 | 208184088600 | 44300 | 44350 | 44350 | 44300 | 7154 |
| 266 | 20250207 | 145600 | 207866904400 | 44350 | 44400 | 44400 | 44300 | 8699 |
| 267 | 20250207 | 145500 | 207481141500 | 44400 | 44350 | 44400 | 44300 | 15663 |
| 268 | 20250207 | 145400 | 206786438150 | 44350 | 44300 | 44350 | 44250 | 10188 |
| 269 | 20250207 | 145300 | 206334861650 | 44250 | 44300 | 44300 | 44250 | 6890 |
| 270 | 20250207 | 145200 | 206029818650 | 44250 | 44300 | 44350 | 44250 | 25075 |
| 271 | 20250207 | 145100 | 204919537550 | 44300 | 44250 | 44300 | 44200 | 14796 |
| 272 | 20250207 | 145000 | 204264657550 | 44200 | 44250 | 44250 | 44200 | 7489 |
| 273 | 20250207 | 144900 | 203933426650 | 44250 | 44250 | 44250 | 44200 | 4176 |
| 274 | 20250207 | 144800 | 203748700950 | 44250 | 44200 | 44250 | 44150 | 12519 |
| 275 | 20250207 | 144700 | 203195412850 | 44200 | 44200 | 44200 | 44150 | 5053 |
| 276 | 20250207 | 144600 | 202972146850 | 44150 | 44200 | 44200 | 44150 | 7506 |
| 277 | 20250207 | 144500 | 202640525900 | 44150 | 44150 | 44200 | 44100 | 7853 |
| 278 | 20250207 | 144400 | 202293838600 | 44100 | 44100 | 44200 | 44100 | 10173 |
| 279 | 20250207 | 144300 | 201844753550 | 44100 | 44150 | 44150 | 44100 | 4718 |
| 280 | 20250207 | 144200 | 201636512450 | 44100 | 44100 | 44150 | 44100 | 5810 |
| 281 | 20250207 | 144100 | 201380087850 | 44150 | 44100 | 44150 | 44050 | 7823 |
| 282 | 20250207 | 144000 | 201034983100 | 44100 | 44100 | 44150 | 44050 | 18948 |
| 283 | 20250207 | 143900 | 200199363350 | 44100 | 44050 | 44100 | 44000 | 18318 |
| 284 | 20250207 | 143800 | 199391987850 | 44050 | 43850 | 44050 | 43850 | 17272 |
| 285 | 20250207 | 143700 | 198632865850 | 43850 | 43900 | 43900 | 43850 | 4441 |
| 286 | 20250207 | 143600 | 198438026550 | 43850 | 43900 | 43900 | 43850 | 8316 |
| 287 | 20250207 | 143500 | 198073312550 | 43900 | 43850 | 43900 | 43850 | 4110 |
| 288 | 20250207 | 143400 | 197893003500 | 43900 | 43900 | 43900 | 43800 | 11003 |
| 289 | 20250207 | 143300 | 197410433200 | 43850 | 43900 | 43900 | 43850 | 5589 |
| 290 | 20250207 | 143200 | 197165306350 | 43850 | 43900 | 43900 | 43850 | 6901 |
| 291 | 20250207 | 143100 | 196862642050 | 43850 | 43900 | 43900 | 43850 | 2170 |
| 292 | 20250207 | 143000 | 196767449850 | 43900 | 43950 | 43950 | 43850 | 3215 |
| 293 | 20250207 | 142900 | 196626356300 | 43900 | 43900 | 43950 | 43850 | 6871 |
| 294 | 20250207 | 142800 | 196324790250 | 43850 | 43800 | 43900 | 43800 | 5449 |
| 295 | 20250207 | 142700 | 196085891850 | 43850 | 43850 | 43850 | 43750 | 15397 |
| 296 | 20250207 | 142600 | 195411577200 | 43850 | 43900 | 43900 | 43800 | 11294 |
| 297 | 20250207 | 142500 | 194916421550 | 43900 | 43850 | 43900 | 43850 | 3805 |
| 298 | 20250207 | 142400 | 194749438400 | 43900 | 43900 | 43900 | 43850 | 4710 |
| 299 | 20250207 | 142300 | 194542756300 | 43850 | 43900 | 43900 | 43850 | 5674 |
| 300 | 20250207 | 142200 | 194293741750 | 43900 | 43900 | 43900 | 43850 | 5882 |
| 301 | 20250207 | 142100 | 194035557100 | 43900 | 43650 | 43900 | 43650 | 21628 |
| 302 | 20250207 | 142000 | 193089233350 | 43650 | 43650 | 43700 | 43650 | 3362 |
| 303 | 20250207 | 141900 | 192942381600 | 43650 | 43650 | 43700 | 43650 | 3737 |
| 304 | 20250207 | 141800 | 192779209150 | 43700 | 43700 | 43700 | 43650 | 4493 |
| 305 | 20250207 | 141700 | 192582999950 | 43700 | 43700 | 43750 | 43700 | 6339 |
| 306 | 20250207 | 141600 | 192305972400 | 43750 | 43700 | 43750 | 43650 | 6616 |
| 307 | 20250207 | 141500 | 192016835100 | 43750 | 43700 | 43750 | 43700 | 9579 |
| 308 | 20250207 | 141400 | 191598204900 | 43750 | 43700 | 43750 | 43650 | 7497 |
| 309 | 20250207 | 141300 | 191270588700 | 43700 | 43750 | 43750 | 43650 | 11117 |
| 310 | 20250207 | 141200 | 190784644650 | 43750 | 43800 | 43800 | 43700 | 5680 |
| 311 | 20250207 | 141100 | 190536250500 | 43750 | 43800 | 43800 | 43750 | 12440 |
| 312 | 20250207 | 141000 | 189991710750 | 43800 | 43800 | 43800 | 43750 | 11623 |
| 313 | 20250207 | 140900 | 189482773450 | 43750 | 43750 | 43800 | 43750 | 2858 |
| 314 | 20250207 | 140800 | 189357670350 | 43750 | 43800 | 43850 | 43750 | 10979 |
| 315 | 20250207 | 140700 | 188876873700 | 43800 | 43650 | 43800 | 43600 | 15053 |
| 316 | 20250207 | 140600 | 188219097300 | 43650 | 43600 | 43650 | 43550 | 31342 |
| 317 | 20250207 | 140500 | 186852959150 | 43650 | 43800 | 43800 | 43600 | 51361 |
| 318 | 20250207 | 140400 | 184607918550 | 43750 | 43850 | 43900 | 43750 | 30703 |
| 319 | 20250207 | 140300 | 183262848800 | 43800 | 43850 | 43900 | 43800 | 27032 |
| 320 | 20250207 | 140200 | 182077913300 | 43850 | 43900 | 43950 | 43800 | 36352 |
| 321 | 20250207 | 140100 | 180483776000 | 43850 | 43900 | 43950 | 43850 | 25539 |
| 322 | 20250207 | 140000 | 179362909550 | 43950 | 43900 | 43950 | 43900 | 26849 |
| 323 | 20250207 | 135900 | 178184007600 | 43900 | 43950 | 44000 | 43900 | 20200 |
| 324 | 20250207 | 135800 | 177296526650 | 44000 | 44000 | 44000 | 43950 | 2419 |
| 325 | 20250207 | 135700 | 177190142500 | 44000 | 43950 | 44050 | 43900 | 10427 |
| 326 | 20250207 | 135600 | 176731796600 | 43950 | 43900 | 43950 | 43900 | 7302 |
| 327 | 20250207 | 135500 | 176411014300 | 43950 | 44150 | 44150 | 43900 | 30137 |
| 328 | 20250207 | 135400 | 175085163550 | 44150 | 44150 | 44150 | 44100 | 2690 |
| 329 | 20250207 | 135300 | 174966466900 | 44100 | 44100 | 44150 | 44100 | 3164 |
| 330 | 20250207 | 135200 | 174826890650 | 44100 | 44150 | 44200 | 44100 | 3379 |
| 331 | 20250207 | 135100 | 174677751800 | 44150 | 44150 | 44200 | 44100 | 10587 |
| 332 | 20250207 | 135000 | 174210321950 | 44200 | 44250 | 44250 | 44200 | 5966 |
| 333 | 20250207 | 134900 | 173946525400 | 44200 | 44250 | 44300 | 44200 | 5240 |
| 334 | 20250207 | 134800 | 173714775300 | 44250 | 44350 | 44350 | 44200 | 13227 |
| 335 | 20250207 | 134700 | 173128939800 | 44350 | 44400 | 44400 | 44300 | 17736 |
| 336 | 20250207 | 134600 | 172342508200 | 44400 | 44050 | 44400 | 44050 | 72421 |
| 337 | 20250207 | 134500 | 169135908050 | 44050 | 43950 | 44100 | 43950 | 8922 |
| 338 | 20250207 | 134400 | 168743112450 | 43950 | 44000 | 44050 | 43950 | 13605 |
| 339 | 20250207 | 134300 | 168144572900 | 44050 | 44000 | 44050 | 44000 | 2383 |
| 340 | 20250207 | 134200 | 168039693600 | 44000 | 44050 | 44050 | 44000 | 4441 |
| 341 | 20250207 | 134100 | 167844210800 | 44000 | 44050 | 44050 | 44000 | 3863 |
| 342 | 20250207 | 134000 | 167674223950 | 44000 | 44000 | 44050 | 44000 | 4297 |
| 343 | 20250207 | 133900 | 167485033600 | 44000 | 44050 | 44100 | 44000 | 10417 |
| 344 | 20250207 | 133800 | 167026274900 | 44100 | 44100 | 44100 | 44050 | 6401 |
| 345 | 20250207 | 133700 | 166744153650 | 44100 | 44150 | 44200 | 44100 | 6602 |
| 346 | 20250207 | 133600 | 166452745500 | 44200 | 44150 | 44200 | 44150 | 4828 |
| 347 | 20250207 | 133500 | 166239527200 | 44150 | 44150 | 44200 | 44100 | 3065 |
| 348 | 20250207 | 133400 | 166104234850 | 44150 | 44000 | 44200 | 44000 | 15089 |
| 349 | 20250207 | 133300 | 165439106200 | 44000 | 44050 | 44050 | 44000 | 2980 |
| 350 | 20250207 | 133200 | 165307943350 | 44050 | 44050 | 44050 | 44000 | 2451 |
| 351 | 20250207 | 133100 | 165200062250 | 44050 | 44050 | 44100 | 44000 | 6542 |
| 352 | 20250207 | 133000 | 164911986350 | 44050 | 44100 | 44100 | 44050 | 3117 |
| 353 | 20250207 | 132900 | 164774676300 | 44050 | 44050 | 44100 | 44050 | 2027 |
| 354 | 20250207 | 132800 | 164685340350 | 44050 | 44100 | 44100 | 44050 | 2688 |
| 355 | 20250207 | 132700 | 164566869600 | 44050 | 43950 | 44100 | 43950 | 13150 |
| 356 | 20250207 | 132600 | 163988140850 | 44000 | 44000 | 44000 | 43950 | 3665 |
| 357 | 20250207 | 132500 | 163827045850 | 44000 | 44000 | 44050 | 43950 | 5032 |
| 358 | 20250207 | 132400 | 163605696800 | 44000 | 44000 | 44050 | 44000 | 6259 |
| 359 | 20250207 | 132300 | 163330289800 | 44000 | 44000 | 44050 | 44000 | 4552 |
| 360 | 20250207 | 132200 | 163129974550 | 44000 | 44000 | 44050 | 44000 | 5920 |
| 361 | 20250207 | 132100 | 162869450250 | 44000 | 44050 | 44050 | 44000 | 2106 |
| 362 | 20250207 | 132000 | 162776767850 | 44050 | 44100 | 44100 | 44000 | 4198 |
| 363 | 20250207 | 131900 | 162591915650 | 44050 | 44100 | 44150 | 44050 | 6775 |
| 364 | 20250207 | 131800 | 162293276600 | 44150 | 44150 | 44150 | 44100 | 8170 |
| 365 | 20250207 | 131700 | 161932936050 | 44150 | 44150 | 44150 | 44100 | 2561 |
| 366 | 20250207 | 131600 | 161819944250 | 44150 | 44050 | 44150 | 44050 | 7459 |
| 367 | 20250207 | 131500 | 161490990000 | 44100 | 43950 | 44100 | 43950 | 12447 |
| 368 | 20250207 | 131400 | 160943273400 | 44000 | 43950 | 44000 | 43950 | 3948 |
| 369 | 20250207 | 131300 | 160769685300 | 44000 | 43950 | 44000 | 43950 | 1743 |
| 370 | 20250207 | 131200 | 160693074600 | 43950 | 43950 | 44000 | 43900 | 5774 |
| 371 | 20250207 | 131100 | 160439329350 | 43950 | 44000 | 44000 | 43900 | 4229 |
| 372 | 20250207 | 131000 | 160253549100 | 43950 | 44000 | 44000 | 43950 | 4688 |
| 373 | 20250207 | 130900 | 160047486350 | 43950 | 44050 | 44050 | 43950 | 4130 |
| 374 | 20250207 | 130800 | 159865777350 | 44000 | 43950 | 44050 | 43950 | 7324 |
| 375 | 20250207 | 130700 | 159543585400 | 43950 | 43900 | 43950 | 43900 | 7977 |
| 376 | 20250207 | 130600 | 159193381350 | 43900 | 44050 | 44050 | 43900 | 38439 |
| 377 | 20250207 | 130500 | 157504793300 | 44000 | 44000 | 44050 | 43950 | 11985 |
| 378 | 20250207 | 130400 | 156977398750 | 44000 | 44000 | 44000 | 43950 | 7737 |
| 379 | 20250207 | 130300 | 156637160150 | 44000 | 44000 | 44050 | 44000 | 12189 |
| 380 | 20250207 | 130200 | 156100827300 | 44000 | 44000 | 44050 | 44000 | 3481 |
| 381 | 20250207 | 130100 | 155947642950 | 44000 | 44050 | 44100 | 44000 | 17900 |
| 382 | 20250207 | 130000 | 155159637100 | 44050 | 44050 | 44100 | 44050 | 2199 |
| 383 | 20250207 | 125900 | 155062752550 | 44050 | 44050 | 44100 | 44050 | 4139 |
| 384 | 20250207 | 125800 | 154880366400 | 44100 | 44050 | 44100 | 44050 | 1448 |
| 385 | 20250207 | 125700 | 154816561800 | 44050 | 44100 | 44100 | 44050 | 2225 |
| 386 | 20250207 | 125600 | 154718526950 | 44050 | 44100 | 44150 | 44050 | 2475 |
| 387 | 20250207 | 125500 | 154609394500 | 44100 | 44100 | 44150 | 44050 | 4824 |
| 388 | 20250207 | 125400 | 154396633850 | 44100 | 44100 | 44150 | 44100 | 2465 |
| 389 | 20250207 | 125300 | 154287917350 | 44100 | 44100 | 44150 | 44100 | 1881 |
| 390 | 20250207 | 125200 | 154204928850 | 44150 | 44050 | 44150 | 44000 | 8029 |
| 391 | 20250207 | 125100 | 153851092700 | 44100 | 44050 | 44100 | 44050 | 2860 |
| 392 | 20250207 | 125000 | 153725069400 | 44050 | 44150 | 44150 | 44050 | 4065 |
| 393 | 20250207 | 124900 | 153545878400 | 44100 | 44100 | 44150 | 44050 | 3201 |
| 394 | 20250207 | 124800 | 153404715800 | 44100 | 44100 | 44100 | 44050 | 1863 |
| 395 | 20250207 | 124700 | 153322623600 | 44100 | 44050 | 44150 | 44050 | 9935 |
| 396 | 20250207 | 124600 | 152884752000 | 44050 | 44050 | 44100 | 44050 | 2059 |
| 397 | 20250207 | 124500 | 152794029400 | 44100 | 44050 | 44100 | 44050 | 1533 |
| 398 | 20250207 | 124400 | 152726475600 | 44050 | 44150 | 44150 | 44050 | 4875 |
| 399 | 20250207 | 124300 | 152511575250 | 44100 | 44100 | 44150 | 44100 | 2718 |
| 400 | 20250207 | 124200 | 152391701950 | 44100 | 44150 | 44150 | 44100 | 5164 |
| 401 | 20250207 | 124100 | 152163924000 | 44150 | 44100 | 44150 | 44100 | 1990 |
| 402 | 20250207 | 124000 | 152076121700 | 44150 | 44100 | 44150 | 44100 | 3668 |
| 403 | 20250207 | 123900 | 151914302350 | 44100 | 44150 | 44150 | 44100 | 3173 |
| 404 | 20250207 | 123800 | 151774335100 | 44150 | 44200 | 44200 | 44100 | 3641 |
| 405 | 20250207 | 123700 | 151613571200 | 44200 | 44150 | 44200 | 44150 | 2191 |
| 406 | 20250207 | 123600 | 151516811550 | 44200 | 44200 | 44200 | 44150 | 3172 |
| 407 | 20250207 | 123500 | 151376684250 | 44250 | 44200 | 44250 | 44150 | 2269 |
| 408 | 20250207 | 123400 | 151276406300 | 44150 | 44150 | 44200 | 44150 | 3802 |
| 409 | 20250207 | 123300 | 151108446550 | 44150 | 44250 | 44250 | 44150 | 5916 |
| 410 | 20250207 | 123200 | 150846911100 | 44200 | 44200 | 44250 | 44200 | 2023 |
| 411 | 20250207 | 123100 | 150757446100 | 44250 | 44150 | 44250 | 44100 | 10266 |
| 412 | 20250207 | 123000 | 150303854050 | 44150 | 44150 | 44150 | 44100 | 4489 |
| 413 | 20250207 | 122900 | 150105801000 | 44150 | 44100 | 44150 | 44100 | 2381 |
| 414 | 20250207 | 122800 | 150000768100 | 44150 | 44150 | 44150 | 44100 | 1930 |
| 415 | 20250207 | 122700 | 149915615800 | 44150 | 44150 | 44150 | 44100 | 2618 |
| 416 | 20250207 | 122600 | 149800114000 | 44100 | 44100 | 44150 | 44050 | 3769 |
| 417 | 20250207 | 122500 | 149633906600 | 44100 | 44100 | 44150 | 44050 | 3667 |
| 418 | 20250207 | 122400 | 149472238700 | 44100 | 44050 | 44100 | 44050 | 4358 |
| 419 | 20250207 | 122300 | 149280166100 | 44050 | 44050 | 44100 | 44000 | 4664 |
| 420 | 20250207 | 122200 | 149074676000 | 44050 | 44050 | 44100 | 44000 | 2577 |
| 421 | 20250207 | 122100 | 148961207600 | 44050 | 43900 | 44050 | 43900 | 18010 |
| 422 | 20250207 | 122000 | 148169496300 | 43900 | 43900 | 43950 | 43900 | 10539 |
| 423 | 20250207 | 121900 | 147706785250 | 43900 | 44000 | 44000 | 43900 | 15358 |
| 424 | 20250207 | 121800 | 147031930800 | 43950 | 44000 | 44050 | 43950 | 15519 |
| 425 | 20250207 | 121700 | 146349204000 | 44050 | 44100 | 44150 | 44000 | 25162 |
| 426 | 20250207 | 121600 | 145241326400 | 44100 | 44100 | 44150 | 44100 | 2214 |
| 427 | 20250207 | 121500 | 145143671150 | 44150 | 44050 | 44150 | 44050 | 2718 |
| 428 | 20250207 | 121400 | 145023821400 | 44050 | 44100 | 44100 | 44050 | 2184 |
| 429 | 20250207 | 121300 | 144927551800 | 44050 | 44050 | 44100 | 44050 | 4607 |
| 430 | 20250207 | 121200 | 144724479000 | 44050 | 44100 | 44150 | 44050 | 5325 |
| 431 | 20250207 | 121100 | 144489673800 | 44100 | 44100 | 44150 | 44100 | 5154 |
| 432 | 20250207 | 121000 | 144262340050 | 44100 | 44150 | 44200 | 44100 | 2962 |
| 433 | 20250207 | 120900 | 144131636250 | 44150 | 44150 | 44200 | 44150 | 3485 |
| 434 | 20250207 | 120800 | 143977746250 | 44200 | 44150 | 44200 | 44150 | 5100 |
| 435 | 20250207 | 120700 | 143752417750 | 44150 | 44150 | 44200 | 44150 | 2839 |
| 436 | 20250207 | 120600 | 143627043700 | 44150 | 44200 | 44200 | 44150 | 3701 |
| 437 | 20250207 | 120500 | 143463621750 | 44150 | 44200 | 44200 | 44150 | 2056 |
| 438 | 20250207 | 120400 | 143372830700 | 44150 | 44200 | 44200 | 44100 | 2439 |
| 439 | 20250207 | 120300 | 143265122400 | 44200 | 44150 | 44200 | 44100 | 7103 |
| 440 | 20250207 | 120200 | 142951581200 | 44200 | 44150 | 44200 | 44100 | 4858 |
| 441 | 20250207 | 120100 | 142737098750 | 44150 | 44150 | 44200 | 44150 | 2711 |
| 442 | 20250207 | 120000 | 142617367300 | 44200 | 44150 | 44200 | 44100 | 3969 |
| 443 | 20250207 | 115900 | 142442109000 | 44150 | 44150 | 44150 | 44100 | 7731 |
| 444 | 20250207 | 115800 | 142101138400 | 44150 | 44150 | 44150 | 44100 | 2425 |
| 445 | 20250207 | 115700 | 141994177700 | 44150 | 44150 | 44200 | 44100 | 9856 |
| 446 | 20250207 | 115600 | 141559213150 | 44100 | 44100 | 44150 | 44100 | 3013 |
| 447 | 20250207 | 115500 | 141426326150 | 44100 | 44100 | 44150 | 44100 | 1771 |
| 448 | 20250207 | 115400 | 141348182950 | 44100 | 44150 | 44150 | 44100 | 3396 |
| 449 | 20250207 | 115300 | 141198389600 | 44100 | 44150 | 44200 | 44100 | 2563 |
| 450 | 20250207 | 115200 | 141085228150 | 44200 | 44100 | 44200 | 44100 | 7541 |
| 451 | 20250207 | 115100 | 140752342900 | 44100 | 44100 | 44150 | 44050 | 7471 |
| 452 | 20250207 | 115000 | 140422839000 | 44150 | 44150 | 44150 | 44100 | 4697 |
| 453 | 20250207 | 114900 | 140215670300 | 44150 | 44150 | 44200 | 44100 | 7942 |
| 454 | 20250207 | 114800 | 139865012800 | 44200 | 44150 | 44200 | 44150 | 3826 |
| 455 | 20250207 | 114700 | 139696047250 | 44150 | 44200 | 44200 | 44150 | 2249 |
| 456 | 20250207 | 114600 | 139596728700 | 44200 | 44100 | 44200 | 44100 | 2745 |
| 457 | 20250207 | 114500 | 139475597950 | 44100 | 44200 | 44250 | 44100 | 6076 |
| 458 | 20250207 | 114400 | 139207350550 | 44200 | 44150 | 44250 | 44100 | 8618 |
| 459 | 20250207 | 114300 | 138826495500 | 44150 | 44300 | 44300 | 44100 | 16287 |
| 460 | 20250207 | 114200 | 138106598600 | 44300 | 44300 | 44300 | 44250 | 2195 |
| 461 | 20250207 | 114100 | 138009407750 | 44300 | 44150 | 44300 | 44150 | 7538 |
| 462 | 20250207 | 114000 | 137676055600 | 44200 | 44150 | 44200 | 44150 | 3158 |
| 463 | 20250207 | 113900 | 137536589150 | 44150 | 44200 | 44200 | 44150 | 1843 |
| 464 | 20250207 | 113800 | 137455200150 | 44150 | 44150 | 44200 | 44100 | 6082 |
| 465 | 20250207 | 113700 | 137186638300 | 44150 | 44300 | 44300 | 44150 | 15076 |
| 466 | 20250207 | 113600 | 136520120950 | 44300 | 44250 | 44300 | 44200 | 2780 |
| 467 | 20250207 | 113500 | 136397048000 | 44250 | 44200 | 44250 | 44150 | 9350 |
| 468 | 20250207 | 113400 | 135983632050 | 44200 | 44200 | 44200 | 44150 | 11808 |
| 469 | 20250207 | 113300 | 135461800200 | 44200 | 44150 | 44200 | 44100 | 5207 |
| 470 | 20250207 | 113200 | 135231903350 | 44150 | 44100 | 44150 | 44100 | 5481 |
| 471 | 20250207 | 113100 | 134989985250 | 44100 | 44100 | 44150 | 44050 | 3674 |
| 472 | 20250207 | 113000 | 134827957050 | 44050 | 44100 | 44150 | 44050 | 4497 |
| 473 | 20250207 | 112900 | 134629607850 | 44150 | 44000 | 44150 | 44000 | 8626 |
| 474 | 20250207 | 112800 | 134249743900 | 44000 | 44000 | 44050 | 44000 | 4969 |
| 475 | 20250207 | 112700 | 134031064350 | 44050 | 44000 | 44050 | 44000 | 3749 |
| 476 | 20250207 | 112600 | 133866025700 | 44000 | 44050 | 44050 | 44000 | 2849 |
| 477 | 20250207 | 112500 | 133740650200 | 44000 | 44000 | 44050 | 43950 | 7256 |
| 478 | 20250207 | 112400 | 133421358700 | 43950 | 44000 | 44000 | 43950 | 13221 |
| 479 | 20250207 | 112300 | 132839884750 | 44000 | 43950 | 44000 | 43900 | 8337 |
| 480 | 20250207 | 112200 | 132473501600 | 43950 | 44000 | 44000 | 43950 | 9052 |
| 481 | 20250207 | 112100 | 132075640300 | 44000 | 44000 | 44050 | 43950 | 19312 |
| 482 | 20250207 | 112000 | 131226598000 | 44050 | 44000 | 44050 | 44000 | 9371 |
| 483 | 20250207 | 111900 | 130814209100 | 44000 | 44050 | 44050 | 44000 | 5043 |
| 484 | 20250207 | 111800 | 130592281900 | 44050 | 44000 | 44050 | 44000 | 9605 |
| 485 | 20250207 | 111700 | 130169500050 | 44000 | 44100 | 44150 | 44000 | 10839 |
| 486 | 20250207 | 111600 | 129692111500 | 44100 | 44200 | 44200 | 44100 | 8526 |
| 487 | 20250207 | 111500 | 129315805050 | 44150 | 44050 | 44200 | 44050 | 7602 |
| 488 | 20250207 | 111400 | 128980557600 | 44100 | 44050 | 44200 | 44050 | 12759 |
| 489 | 20250207 | 111300 | 128417692700 | 44050 | 43950 | 44050 | 43850 | 57795 |
| 490 | 20250207 | 111200 | 125879463400 | 43900 | 43950 | 44000 | 43900 | 37017 |
| 491 | 20250207 | 111100 | 124252499550 | 44000 | 43950 | 44000 | 43900 | 38935 |
| 492 | 20250207 | 111000 | 122541257650 | 44000 | 44100 | 44100 | 43900 | 26442 |
| 493 | 20250207 | 110900 | 121378115600 | 44050 | 44000 | 44100 | 43900 | 44459 |
| 494 | 20250207 | 110800 | 119422303500 | 44000 | 44200 | 44250 | 44000 | 109119 |
| 495 | 20250207 | 110700 | 114613792000 | 44200 | 44250 | 44300 | 44200 | 17259 |
| 496 | 20250207 | 110600 | 113850520400 | 44250 | 44300 | 44300 | 44250 | 7238 |
| 497 | 20250207 | 110500 | 113530179200 | 44300 | 44300 | 44350 | 44200 | 44964 |
| 498 | 20250207 | 110400 | 111540091650 | 44350 | 44350 | 44350 | 44300 | 20765 |
| 499 | 20250207 | 110300 | 110620098550 | 44350 | 44450 | 44450 | 44300 | 33926 |
| 500 | 20250207 | 110200 | 109114511200 | 44400 | 44500 | 44550 | 44400 | 9286 |
| 501 | 20250207 | 110100 | 108701572350 | 44500 | 44450 | 44550 | 44450 | 4022 |
| 502 | 20250207 | 110000 | 108522626000 | 44450 | 44500 | 44550 | 44450 | 5761 |
| 503 | 20250207 | 105900 | 108266266750 | 44500 | 44550 | 44550 | 44500 | 3398 |
| 504 | 20250207 | 105800 | 108115012650 | 44500 | 44450 | 44550 | 44400 | 6479 |
| 505 | 20250207 | 105700 | 107826719450 | 44400 | 44400 | 44450 | 44400 | 10776 |
| 506 | 20250207 | 105600 | 107347997300 | 44450 | 44500 | 44550 | 44400 | 20470 |
| 507 | 20250207 | 105500 | 106437842150 | 44500 | 44500 | 44550 | 44500 | 2361 |
| 508 | 20250207 | 105400 | 106332735100 | 44500 | 44550 | 44550 | 44500 | 2850 |
| 509 | 20250207 | 105300 | 106205871850 | 44550 | 44500 | 44550 | 44500 | 3186 |
| 510 | 20250207 | 105200 | 106064057850 | 44550 | 44550 | 44550 | 44500 | 7310 |
| 511 | 20250207 | 105100 | 105738730400 | 44500 | 44550 | 44600 | 44500 | 7051 |
| 512 | 20250207 | 105000 | 105424775200 | 44600 | 44650 | 44650 | 44550 | 8915 |
| 513 | 20250207 | 104900 | 105027069450 | 44650 | 44600 | 44650 | 44600 | 5687 |
| 514 | 20250207 | 104800 | 104773192700 | 44600 | 44550 | 44650 | 44550 | 9811 |
| 515 | 20250207 | 104700 | 104335792700 | 44600 | 44500 | 44600 | 44500 | 6102 |
| 516 | 20250207 | 104600 | 104063973800 | 44500 | 44500 | 44500 | 44450 | 14862 |
| 517 | 20250207 | 104500 | 103402732350 | 44550 | 44500 | 44550 | 44500 | 5848 |
| 518 | 20250207 | 104400 | 103142380400 | 44500 | 44500 | 44550 | 44500 | 6221 |
| 519 | 20250207 | 104300 | 102865428850 | 44550 | 44500 | 44550 | 44500 | 9934 |
| 520 | 20250207 | 104200 | 102423164050 | 44550 | 44500 | 44550 | 44450 | 2887 |
| 521 | 20250207 | 104100 | 102294660500 | 44500 | 44450 | 44500 | 44450 | 7607 |
| 522 | 20250207 | 104000 | 101956251600 | 44500 | 44450 | 44500 | 44400 | 11821 |
| 523 | 20250207 | 103900 | 101430766650 | 44450 | 44500 | 44500 | 44400 | 10227 |
| 524 | 20250207 | 103800 | 100976375800 | 44450 | 44400 | 44500 | 44400 | 11387 |
| 525 | 20250207 | 103700 | 100470257750 | 44400 | 44350 | 44450 | 44300 | 52998 |
| 526 | 20250207 | 103600 | 98119625050 | 44400 | 44450 | 44500 | 44350 | 70833 |
| 527 | 20250207 | 103500 | 94973337650 | 44450 | 44600 | 44600 | 44450 | 62543 |
| 528 | 20250207 | 103400 | 92189234900 | 44650 | 44650 | 44650 | 44600 | 3537 |
| 529 | 20250207 | 103300 | 92031470200 | 44600 | 44650 | 44650 | 44600 | 10772 |
| 530 | 20250207 | 103200 | 91550960250 | 44600 | 44650 | 44700 | 44600 | 8259 |
| 531 | 20250207 | 103100 | 91182292750 | 44650 | 44800 | 44800 | 44650 | 17409 |
| 532 | 20250207 | 103000 | 90403977250 | 44750 | 44800 | 44850 | 44750 | 5797 |
| 533 | 20250207 | 102900 | 90144275300 | 44800 | 44800 | 44850 | 44800 | 1781 |
| 534 | 20250207 | 102800 | 90064461800 | 44800 | 44800 | 44900 | 44800 | 7389 |
| 535 | 20250207 | 102700 | 89733095700 | 44850 | 44800 | 44850 | 44800 | 2923 |
| 536 | 20250207 | 102600 | 89602100250 | 44800 | 44800 | 44850 | 44750 | 7022 |
| 537 | 20250207 | 102500 | 89287505850 | 44800 | 44800 | 44850 | 44800 | 3159 |
| 538 | 20250207 | 102400 | 89145915450 | 44800 | 44800 | 44850 | 44800 | 2150 |
| 539 | 20250207 | 102300 | 89049560800 | 44800 | 44800 | 44850 | 44800 | 3487 |
| 540 | 20250207 | 102200 | 88893294900 | 44800 | 44800 | 44850 | 44700 | 8551 |
| 541 | 20250207 | 102100 | 88510811450 | 44750 | 44850 | 44900 | 44750 | 14010 |
| 542 | 20250207 | 102000 | 87883193300 | 44900 | 44850 | 44900 | 44850 | 2664 |
| 543 | 20250207 | 101900 | 87763687650 | 44900 | 44800 | 44900 | 44800 | 10808 |
| 544 | 20250207 | 101800 | 87278964300 | 44850 | 44800 | 44900 | 44800 | 5204 |
| 545 | 20250207 | 101700 | 87045611600 | 44800 | 44800 | 44850 | 44800 | 2391 |
| 546 | 20250207 | 101600 | 86938480000 | 44800 | 44800 | 44900 | 44800 | 5180 |
| 547 | 20250207 | 101500 | 86706260950 | 44800 | 44800 | 44850 | 44800 | 2709 |
| 548 | 20250207 | 101400 | 86584830850 | 44850 | 44750 | 44900 | 44750 | 9185 |
| 549 | 20250207 | 101300 | 86173536350 | 44750 | 44900 | 44900 | 44700 | 24308 |
| 550 | 20250207 | 101200 | 85084667300 | 44850 | 44900 | 44900 | 44850 | 5032 |
| 551 | 20250207 | 101100 | 84858915600 | 44900 | 45000 | 45000 | 44850 | 7995 |
| 552 | 20250207 | 101000 | 84499755850 | 45000 | 44950 | 45000 | 44900 | 5683 |
| 553 | 20250207 | 100900 | 84244303650 | 44950 | 45050 | 45100 | 44950 | 16462 |
| 554 | 20250207 | 100800 | 83503118250 | 45100 | 45000 | 45100 | 45000 | 14034 |
| 555 | 20250207 | 100700 | 82870705750 | 45050 | 44950 | 45050 | 44950 | 17779 |
| 556 | 20250207 | 100600 | 82070706100 | 45000 | 45000 | 45000 | 44950 | 3331 |
| 557 | 20250207 | 100500 | 81920872350 | 44950 | 44900 | 45000 | 44850 | 8151 |
| 558 | 20250207 | 100400 | 81554724950 | 44850 | 44800 | 44900 | 44750 | 19925 |
| 559 | 20250207 | 100300 | 80662073200 | 44800 | 44850 | 44850 | 44750 | 2746 |
| 560 | 20250207 | 100200 | 80539043950 | 44850 | 44800 | 44850 | 44800 | 6110 |
| 561 | 20250207 | 100100 | 80265190850 | 44800 | 44700 | 44850 | 44700 | 14939 |
| 562 | 20250207 | 100000 | 79596300800 | 44750 | 44850 | 44850 | 44700 | 60838 |
| 563 | 20250207 | 095900 | 76871484850 | 44800 | 44850 | 44850 | 44800 | 4650 |
| 564 | 20250207 | 095800 | 76663048900 | 44800 | 44850 | 44850 | 44800 | 5431 |
| 565 | 20250207 | 095700 | 76419664800 | 44850 | 44900 | 44900 | 44800 | 21931 |
| 566 | 20250207 | 095600 | 75435687750 | 44900 | 44950 | 45000 | 44900 | 11669 |
| 567 | 20250207 | 095500 | 74911414650 | 44950 | 44950 | 45000 | 44900 | 7357 |
| 568 | 20250207 | 095400 | 74580663750 | 44950 | 44950 | 45000 | 44950 | 7301 |
| 569 | 20250207 | 095300 | 74252327900 | 44950 | 45050 | 45050 | 44900 | 12030 |
| 570 | 20250207 | 095200 | 73711208900 | 45050 | 45050 | 45050 | 45000 | 4932 |
| 571 | 20250207 | 095100 | 73489076600 | 45000 | 45150 | 45150 | 45000 | 14345 |
| 572 | 20250207 | 095000 | 72841974600 | 45100 | 45000 | 45150 | 45000 | 13874 |
| 573 | 20250207 | 094900 | 72216309850 | 45050 | 44950 | 45050 | 44900 | 14616 |
| 574 | 20250207 | 094800 | 71558561650 | 44900 | 44800 | 44950 | 44800 | 16241 |
| 575 | 20250207 | 094700 | 70829393400 | 44850 | 44850 | 44900 | 44800 | 10973 |
| 576 | 20250207 | 094600 | 70337534600 | 44850 | 44950 | 44950 | 44850 | 9858 |
| 577 | 20250207 | 094500 | 69894915750 | 44950 | 44900 | 45000 | 44900 | 11476 |
| 578 | 20250207 | 094400 | 69379010050 | 44950 | 44950 | 45050 | 44850 | 14414 |
| 579 | 20250207 | 094300 | 68730745600 | 44950 | 44900 | 44950 | 44800 | 13476 |
| 580 | 20250207 | 094200 | 68126086250 | 44900 | 45000 | 45050 | 44850 | 45862 |
| 581 | 20250207 | 094100 | 66063790200 | 45000 | 44950 | 45000 | 44900 | 15930 |
| 582 | 20250207 | 094000 | 65347296250 | 44950 | 44900 | 44950 | 44900 | 12323 |
| 583 | 20250207 | 093900 | 64793430200 | 44950 | 44900 | 44950 | 44850 | 15409 |
| 584 | 20250207 | 093800 | 64101762350 | 44900 | 44800 | 44900 | 44800 | 26251 |
| 585 | 20250207 | 093700 | 62923533550 | 44850 | 44750 | 44850 | 44750 | 10411 |
| 586 | 20250207 | 093600 | 62457176200 | 44750 | 44750 | 44800 | 44700 | 24220 |
| 587 | 20250207 | 093500 | 61373303400 | 44750 | 44600 | 44750 | 44600 | 14598 |
| 588 | 20250207 | 093400 | 60720789900 | 44600 | 44650 | 44700 | 44600 | 13601 |
| 589 | 20250207 | 093300 | 60113104150 | 44650 | 44550 | 44700 | 44550 | 15551 |
| 590 | 20250207 | 093200 | 59419500700 | 44600 | 44450 | 44600 | 44400 | 20136 |
| 591 | 20250207 | 093100 | 58523862050 | 44400 | 44550 | 44600 | 44400 | 29823 |
| 592 | 20250207 | 093000 | 57197056450 | 44550 | 44550 | 44650 | 44500 | 11249 |
| 593 | 20250207 | 092900 | 56695564300 | 44600 | 44400 | 44600 | 44400 | 16235 |
| 594 | 20250207 | 092800 | 55973223500 | 44400 | 44400 | 44450 | 44400 | 12868 |
| 595 | 20250207 | 092700 | 55401842950 | 44400 | 44400 | 44500 | 44400 | 34538 |
| 596 | 20250207 | 092600 | 53867596350 | 44450 | 44450 | 44500 | 44400 | 24166 |
| 597 | 20250207 | 092500 | 52793831750 | 44450 | 44500 | 44550 | 44450 | 26738 |
| 598 | 20250207 | 092400 | 51604178000 | 44500 | 44550 | 44600 | 44500 | 14829 |
| 599 | 20250207 | 092300 | 50943954400 | 44550 | 44650 | 44700 | 44500 | 38023 |
| 600 | 20250207 | 092200 | 49248501650 | 44700 | 44600 | 44700 | 44600 | 20052 |
| 601 | 20250207 | 092100 | 48353362600 | 44650 | 44650 | 44650 | 44600 | 14412 |
| 602 | 20250207 | 092000 | 47710033300 | 44650 | 44600 | 44650 | 44600 | 8104 |
| 603 | 20250207 | 091900 | 47348474000 | 44600 | 44400 | 44650 | 44400 | 15458 |
| 604 | 20250207 | 091800 | 46659663700 | 44450 | 44400 | 44550 | 44350 | 39244 |
| 605 | 20250207 | 091700 | 44916036150 | 44400 | 44400 | 44500 | 44350 | 37115 |
| 606 | 20250207 | 091600 | 43267883650 | 44400 | 44600 | 44650 | 44400 | 65156 |
| 607 | 20250207 | 091500 | 40368334800 | 44600 | 44700 | 44700 | 44600 | 27073 |
| 608 | 20250207 | 091400 | 39159760500 | 44700 | 44700 | 44750 | 44650 | 13977 |
| 609 | 20250207 | 091300 | 38535324250 | 44650 | 44650 | 44750 | 44600 | 22110 |
| 610 | 20250207 | 091200 | 37547520800 | 44700 | 44600 | 44750 | 44600 | 27843 |
| 611 | 20250207 | 091100 | 36303772050 | 44600 | 44700 | 44700 | 44550 | 18495 |
| 612 | 20250207 | 091000 | 35478717650 | 44650 | 44550 | 44800 | 44500 | 33133 |
| 613 | 20250207 | 090900 | 33998820550 | 44600 | 44450 | 44600 | 44400 | 56731 |
| 614 | 20250207 | 090800 | 31475574950 | 44450 | 44650 | 44700 | 44350 | 109226 |
| 615 | 20250207 | 090700 | 26612442400 | 44650 | 44750 | 44850 | 44650 | 64787 |
| 616 | 20250207 | 090600 | 23714596700 | 44750 | 44700 | 44900 | 44650 | 38981 |
| 617 | 20250207 | 090500 | 21970623900 | 44650 | 44700 | 44800 | 44650 | 56194 |
| 618 | 20250207 | 090400 | 19458925750 | 44700 | 44750 | 44900 | 44700 | 62875 |
| 619 | 20250207 | 090300 | 16643389750 | 44750 | 44950 | 45050 | 44750 | 64863 |
| 620 | 20250207 | 090200 | 13730223100 | 44950 | 44700 | 45000 | 44650 | 59129 |
| 621 | 20250207 | 090100 | 11081471800 | 44650 | 44800 | 44850 | 44650 | 81812 |
| 622 | 20250207 | 090000 | 7420562100 | 44800 | 45200 | 45250 | 44800 | 161439 |