32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 185400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 3470 |
| 3 | 20250207 | 185300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20250207 | 185200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20250207 | 185100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20250207 | 185000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20250207 | 184900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20250207 | 184800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20250207 | 184700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20250207 | 184600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20250207 | 184500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20250207 | 184400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20250207 | 184300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20250207 | 184200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20250207 | 184100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20250207 | 184000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20250207 | 183900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20250207 | 183800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20250207 | 183700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20250207 | 183600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20250207 | 183500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20250207 | 183400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20250207 | 183300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20250207 | 183200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20250207 | 183100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20250207 | 183000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20250207 | 182900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20250207 | 182800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20250207 | 182700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20250207 | 182600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20250207 | 182500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20250207 | 182400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 3470 |
| 33 | 20250207 | 182300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20250207 | 182200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20250207 | 182100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20250207 | 182000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20250207 | 181900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20250207 | 181800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20250207 | 181700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20250207 | 181600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20250207 | 181500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20250207 | 181400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20250207 | 181300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20250207 | 181200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20250207 | 181100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20250207 | 181000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20250207 | 180900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20250207 | 180800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20250207 | 180700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20250207 | 180600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20250207 | 180500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20250207 | 180400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20250207 | 180300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20250207 | 180200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20250207 | 180100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20250207 | 180000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20250207 | 175900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20250207 | 175800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20250207 | 175700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20250207 | 175600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20250207 | 175500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20250207 | 175400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 3470 |
| 63 | 20250207 | 175300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20250207 | 175200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20250207 | 175100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20250207 | 175000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20250207 | 174900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20250207 | 174800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20250207 | 174700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20250207 | 174600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20250207 | 174500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20250207 | 174400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20250207 | 174300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20250207 | 174200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20250207 | 174100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20250207 | 174000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20250207 | 173900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20250207 | 173800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20250207 | 173700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20250207 | 173600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20250207 | 173500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20250207 | 173400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20250207 | 173300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20250207 | 173200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20250207 | 173100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20250207 | 173000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20250207 | 172900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20250207 | 172800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20250207 | 172700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20250207 | 172600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20250207 | 172500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20250207 | 172400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 3470 |
| 93 | 20250207 | 172300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20250207 | 172200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20250207 | 172100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20250207 | 172000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20250207 | 171900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20250207 | 171800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20250207 | 171700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20250207 | 171600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20250207 | 171500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20250207 | 171400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20250207 | 171300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20250207 | 171200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20250207 | 171100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20250207 | 171000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20250207 | 170900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20250207 | 170800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20250207 | 170700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20250207 | 170600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20250207 | 170500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20250207 | 170400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20250207 | 170300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20250207 | 170200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20250207 | 170100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20250207 | 170000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20250207 | 165900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20250207 | 165800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20250207 | 165700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20250207 | 165600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20250207 | 165500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20250207 | 165400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 3470 |
| 123 | 20250207 | 165300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20250207 | 165200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20250207 | 165100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20250207 | 165000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20250207 | 164900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20250207 | 164800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20250207 | 164700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20250207 | 164600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20250207 | 164500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20250207 | 164400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20250207 | 164300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20250207 | 164200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20250207 | 164100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20250207 | 164000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20250207 | 163900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20250207 | 163800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20250207 | 163700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20250207 | 163600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20250207 | 163500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20250207 | 163400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20250207 | 163300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20250207 | 163200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20250207 | 163100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20250207 | 163000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20250207 | 162900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20250207 | 162800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20250207 | 162700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20250207 | 162600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20250207 | 162500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20250207 | 162400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 3470 |
| 153 | 20250207 | 162300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20250207 | 162200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20250207 | 162100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20250207 | 162000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20250207 | 161900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20250207 | 161800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20250207 | 161700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20250207 | 161600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20250207 | 161500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20250207 | 161400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20250207 | 161300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20250207 | 161200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20250207 | 161100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20250207 | 161000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20250207 | 160900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20250207 | 160800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20250207 | 160700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20250207 | 160600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20250207 | 160500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20250207 | 160400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20250207 | 160300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20250207 | 160200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20250207 | 160100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20250207 | 160000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20250207 | 155900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20250207 | 155800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20250207 | 155700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20250207 | 155600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20250207 | 155500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20250207 | 155400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 3470 |
| 183 | 20250207 | 155300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20250207 | 155200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20250207 | 155100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20250207 | 155000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20250207 | 154900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20250207 | 154800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20250207 | 154700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20250207 | 154600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20250207 | 154500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20250207 | 154400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20250207 | 154300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20250207 | 154200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20250207 | 154100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20250207 | 154000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20250207 | 153900 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20250207 | 153800 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20250207 | 153700 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20250207 | 153600 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20250207 | 153500 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20250207 | 153400 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20250207 | 153300 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20250207 | 153200 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20250207 | 153100 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20250207 | 153000 | 11180946100 | 37150 | 37150 | 37150 | 37150 | 3470 |
| 207 | 20250207 | 152900 | 11052035600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 208 | 20250207 | 152800 | 11052035600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 209 | 20250207 | 152700 | 11052035600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 210 | 20250207 | 152600 | 11052035600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 211 | 20250207 | 152500 | 11052035600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 212 | 20250207 | 152400 | 11052035600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 213 | 20250207 | 152300 | 11052035600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 214 | 20250207 | 152200 | 11052035600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 215 | 20250207 | 152100 | 11052035600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 216 | 20250207 | 152000 | 11052035600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 217 | 20250207 | 151900 | 11052035600 | 37100 | 37100 | 37150 | 37100 | 1293 |
| 218 | 20250207 | 151800 | 11004055600 | 37150 | 37150 | 37200 | 37100 | 394 |
| 219 | 20250207 | 151700 | 10989422450 | 37150 | 37150 | 37200 | 37150 | 1443 |
| 220 | 20250207 | 151600 | 10935803350 | 37200 | 37300 | 37300 | 37150 | 978 |
| 221 | 20250207 | 151500 | 10899429350 | 37300 | 37350 | 37350 | 37250 | 258 |
| 222 | 20250207 | 151400 | 10889813050 | 37350 | 37250 | 37400 | 37250 | 260 |
| 223 | 20250207 | 151300 | 10880118200 | 37300 | 37250 | 37400 | 37250 | 1120 |
| 224 | 20250207 | 151200 | 10838377650 | 37250 | 37300 | 37300 | 37250 | 236 |
| 225 | 20250207 | 151100 | 10829583850 | 37300 | 37350 | 37350 | 37300 | 1055 |
| 226 | 20250207 | 151000 | 10790228150 | 37400 | 37350 | 37450 | 37350 | 597 |
| 227 | 20250207 | 150900 | 10767924850 | 37450 | 37400 | 37450 | 37350 | 402 |
| 228 | 20250207 | 150800 | 10752878650 | 37450 | 37400 | 37450 | 37300 | 823 |
| 229 | 20250207 | 150700 | 10722143050 | 37400 | 37350 | 37400 | 37350 | 171 |
| 230 | 20250207 | 150600 | 10715749600 | 37350 | 37350 | 37450 | 37350 | 179 |
| 231 | 20250207 | 150500 | 10709051800 | 37400 | 37450 | 37450 | 37300 | 381 |
| 232 | 20250207 | 150400 | 10694798400 | 37350 | 37500 | 37500 | 37350 | 122 |
| 233 | 20250207 | 150300 | 10690228350 | 37500 | 37450 | 37500 | 37400 | 427 |
| 234 | 20250207 | 150200 | 10674225900 | 37500 | 37450 | 37500 | 37400 | 361 |
| 235 | 20250207 | 150100 | 10660704100 | 37450 | 37500 | 37500 | 37400 | 566 |
| 236 | 20250207 | 150000 | 10639488350 | 37500 | 37350 | 37500 | 37300 | 1175 |
| 237 | 20250207 | 145900 | 10595518350 | 37350 | 37300 | 37400 | 37300 | 335 |
| 238 | 20250207 | 145800 | 10583009350 | 37350 | 37250 | 37350 | 37250 | 223 |
| 239 | 20250207 | 145700 | 10574681400 | 37350 | 37250 | 37350 | 37200 | 457 |
| 240 | 20250207 | 145600 | 10557650100 | 37250 | 37250 | 37250 | 37200 | 639 |
| 241 | 20250207 | 145500 | 10533875600 | 37250 | 37300 | 37300 | 37250 | 193 |
| 242 | 20250207 | 145400 | 10526678350 | 37250 | 37250 | 37300 | 37250 | 129 |
| 243 | 20250207 | 145300 | 10521871200 | 37300 | 37300 | 37300 | 37250 | 161 |
| 244 | 20250207 | 145200 | 10515870000 | 37350 | 37300 | 37350 | 37300 | 174 |
| 245 | 20250207 | 145100 | 10509373000 | 37300 | 37300 | 37350 | 37250 | 284 |
| 246 | 20250207 | 145000 | 10498779600 | 37300 | 37350 | 37400 | 37300 | 328 |
| 247 | 20250207 | 144900 | 10486533500 | 37300 | 37250 | 37350 | 37250 | 219 |
| 248 | 20250207 | 144800 | 10478364000 | 37300 | 37300 | 37300 | 37250 | 215 |
| 249 | 20250207 | 144700 | 10470346500 | 37300 | 37250 | 37300 | 37250 | 52 |
| 250 | 20250207 | 144600 | 10468407450 | 37250 | 37200 | 37250 | 37200 | 516 |
| 251 | 20250207 | 144500 | 10449190950 | 37250 | 37250 | 37250 | 37200 | 306 |
| 252 | 20250207 | 144400 | 10437798100 | 37250 | 37200 | 37250 | 37200 | 128 |
| 253 | 20250207 | 144300 | 10433032300 | 37200 | 37300 | 37350 | 37200 | 1777 |
| 254 | 20250207 | 144200 | 10366783650 | 37350 | 37400 | 37400 | 37300 | 48 |
| 255 | 20250207 | 144100 | 10364990200 | 37400 | 37400 | 37400 | 37300 | 214 |
| 256 | 20250207 | 144000 | 10356999950 | 37350 | 37350 | 37400 | 37350 | 1440 |
| 257 | 20250207 | 143900 | 10303214800 | 37350 | 37450 | 37500 | 37350 | 138 |
| 258 | 20250207 | 143800 | 10298051050 | 37550 | 37400 | 37550 | 37350 | 161 |
| 259 | 20250207 | 143700 | 10292031400 | 37400 | 37450 | 37500 | 37350 | 1556 |
| 260 | 20250207 | 143600 | 10233861300 | 37600 | 37400 | 37600 | 37400 | 739 |
| 261 | 20250207 | 143500 | 10206130150 | 37550 | 37500 | 37550 | 37400 | 410 |
| 262 | 20250207 | 143400 | 10190766800 | 37500 | 37500 | 37500 | 37450 | 124 |
| 263 | 20250207 | 143300 | 10186117050 | 37500 | 37500 | 37500 | 37500 | 175 |
| 264 | 20250207 | 143200 | 10179554550 | 37400 | 37500 | 37500 | 37400 | 224 |
| 265 | 20250207 | 143100 | 10171169800 | 37500 | 37450 | 37500 | 37400 | 228 |
| 266 | 20250207 | 143000 | 10162637500 | 37450 | 37500 | 37500 | 37400 | 74 |
| 267 | 20250207 | 142900 | 10159865600 | 37500 | 37500 | 37500 | 37450 | 218 |
| 268 | 20250207 | 142800 | 10151698700 | 37450 | 37500 | 37500 | 37450 | 142 |
| 269 | 20250207 | 142700 | 10146375450 | 37500 | 37450 | 37500 | 37450 | 258 |
| 270 | 20250207 | 142600 | 10136701600 | 37450 | 37450 | 37500 | 37450 | 63 |
| 271 | 20250207 | 142500 | 10134339900 | 37450 | 37500 | 37500 | 37450 | 126 |
| 272 | 20250207 | 142400 | 10129618400 | 37500 | 37400 | 37500 | 37400 | 470 |
| 273 | 20250207 | 142300 | 10112015650 | 37450 | 37500 | 37500 | 37450 | 475 |
| 274 | 20250207 | 142200 | 10094223450 | 37500 | 37550 | 37550 | 37500 | 40 |
| 275 | 20250207 | 142100 | 10092722350 | 37550 | 37600 | 37600 | 37500 | 226 |
| 276 | 20250207 | 142000 | 10084243300 | 37600 | 37600 | 37600 | 37500 | 298 |
| 277 | 20250207 | 141900 | 10073052350 | 37650 | 37650 | 37650 | 37650 | 228 |
| 278 | 20250207 | 141800 | 10064468150 | 37600 | 37600 | 37650 | 37550 | 660 |
| 279 | 20250207 | 141700 | 10039646300 | 37550 | 37600 | 37600 | 37500 | 166 |
| 280 | 20250207 | 141600 | 10033409050 | 37600 | 37550 | 37600 | 37500 | 100 |
| 281 | 20250207 | 141500 | 10029656050 | 37550 | 37650 | 37650 | 37550 | 67 |
| 282 | 20250207 | 141400 | 10027138750 | 37600 | 37600 | 37700 | 37550 | 413 |
| 283 | 20250207 | 141300 | 10011594750 | 37650 | 37650 | 37650 | 37550 | 206 |
| 284 | 20250207 | 141200 | 10003842200 | 37500 | 37600 | 37650 | 37500 | 240 |
| 285 | 20250207 | 141100 | 9994811300 | 37600 | 37600 | 37650 | 37550 | 283 |
| 286 | 20250207 | 141000 | 9984170250 | 37600 | 37700 | 37700 | 37600 | 3022 |
| 287 | 20250207 | 140900 | 9870509150 | 37700 | 37600 | 37700 | 37600 | 523 |
| 288 | 20250207 | 140800 | 9850816400 | 37650 | 37700 | 37700 | 37600 | 213 |
| 289 | 20250207 | 140700 | 9842793300 | 37650 | 37600 | 37650 | 37600 | 269 |
| 290 | 20250207 | 140600 | 9832667300 | 37600 | 37550 | 37600 | 37550 | 1258 |
| 291 | 20250207 | 140500 | 9785383750 | 37550 | 37550 | 37550 | 37500 | 72 |
| 292 | 20250207 | 140400 | 9782680900 | 37550 | 37550 | 37550 | 37450 | 120 |
| 293 | 20250207 | 140300 | 9778178300 | 37550 | 37550 | 37550 | 37500 | 194 |
| 294 | 20250207 | 140200 | 9770898850 | 37550 | 37550 | 37550 | 37500 | 317 |
| 295 | 20250207 | 140100 | 9759009050 | 37550 | 37500 | 37550 | 37450 | 172 |
| 296 | 20250207 | 140000 | 9752556400 | 37500 | 37350 | 37550 | 37350 | 4815 |
| 297 | 20250207 | 135900 | 9572287250 | 37350 | 37250 | 37350 | 37150 | 400 |
| 298 | 20250207 | 135800 | 9557382950 | 37250 | 37250 | 37300 | 37250 | 319 |
| 299 | 20250207 | 135700 | 9545496250 | 37300 | 37250 | 37300 | 37200 | 339 |
| 300 | 20250207 | 135600 | 9532868400 | 37200 | 37200 | 37250 | 37200 | 1584 |
| 301 | 20250207 | 135500 | 9473941700 | 37200 | 37200 | 37200 | 37150 | 179 |
| 302 | 20250207 | 135400 | 9467283750 | 37150 | 37200 | 37200 | 37150 | 152 |
| 303 | 20250207 | 135300 | 9461634500 | 37200 | 37200 | 37200 | 37150 | 44 |
| 304 | 20250207 | 135200 | 9459997750 | 37200 | 37200 | 37250 | 37200 | 339 |
| 305 | 20250207 | 135100 | 9447383100 | 37250 | 37250 | 37250 | 37250 | 137 |
| 306 | 20250207 | 135000 | 9442279850 | 37300 | 37300 | 37300 | 37300 | 48 |
| 307 | 20250207 | 134900 | 9440489450 | 37300 | 37300 | 37300 | 37300 | 1301 |
| 308 | 20250207 | 134800 | 9391962150 | 37250 | 37250 | 37250 | 37250 | 488 |
| 309 | 20250207 | 134700 | 9373784150 | 37300 | 37250 | 37300 | 37250 | 42 |
| 310 | 20250207 | 134600 | 9372217900 | 37250 | 37300 | 37300 | 37250 | 128 |
| 311 | 20250207 | 134500 | 9367445000 | 37250 | 37250 | 37300 | 37250 | 105 |
| 312 | 20250207 | 134400 | 9363531050 | 37300 | 37300 | 37300 | 37300 | 39 |
| 313 | 20250207 | 134300 | 9362076350 | 37300 | 37250 | 37300 | 37250 | 69 |
| 314 | 20250207 | 134200 | 9359503350 | 37200 | 37200 | 37200 | 37200 | 134 |
| 315 | 20250207 | 134100 | 9354518550 | 37200 | 37200 | 37250 | 37200 | 170 |
| 316 | 20250207 | 134000 | 9348194500 | 37200 | 37200 | 37250 | 37200 | 195 |
| 317 | 20250207 | 133900 | 9340939400 | 37200 | 37150 | 37200 | 37150 | 154 |
| 318 | 20250207 | 133800 | 9335215750 | 37150 | 37350 | 37350 | 37150 | 176 |
| 319 | 20250207 | 133700 | 9328670000 | 37350 | 37350 | 37350 | 37350 | 10 |
| 320 | 20250207 | 133600 | 9328296500 | 37350 | 37150 | 37350 | 37150 | 733 |
| 321 | 20250207 | 133500 | 9300932350 | 37100 | 37100 | 37150 | 37100 | 129 |
| 322 | 20250207 | 133400 | 9296142850 | 37100 | 37050 | 37100 | 37050 | 10 |
| 323 | 20250207 | 133300 | 9295771900 | 37050 | 37150 | 37150 | 37050 | 908 |
| 324 | 20250207 | 133200 | 9262107600 | 37100 | 37150 | 37200 | 37100 | 737 |
| 325 | 20250207 | 133100 | 9234719350 | 37150 | 37150 | 37250 | 37150 | 218 |
| 326 | 20250207 | 133000 | 9226614150 | 37150 | 37100 | 37150 | 37100 | 347 |
| 327 | 20250207 | 132900 | 9213729850 | 37150 | 37200 | 37200 | 37150 | 710 |
| 328 | 20250207 | 132800 | 9187351100 | 37300 | 37250 | 37300 | 37200 | 258 |
| 329 | 20250207 | 132700 | 9177748300 | 37200 | 37250 | 37250 | 37200 | 132 |
| 330 | 20250207 | 132600 | 9172836950 | 37200 | 37300 | 37350 | 37200 | 441 |
| 331 | 20250207 | 132500 | 9156411000 | 37300 | 37300 | 37350 | 37300 | 151 |
| 332 | 20250207 | 132400 | 9150774700 | 37250 | 37250 | 37300 | 37250 | 91 |
| 333 | 20250207 | 132300 | 9147381300 | 37300 | 37350 | 37350 | 37300 | 473 |
| 334 | 20250207 | 132200 | 9129725850 | 37400 | 37350 | 37400 | 37300 | 93 |
| 335 | 20250207 | 132100 | 9126252050 | 37350 | 37350 | 37350 | 37300 | 396 |
| 336 | 20250207 | 132000 | 9111462550 | 37400 | 37400 | 37400 | 37350 | 288 |
| 337 | 20250207 | 131900 | 9100691450 | 37400 | 37400 | 37400 | 37400 | 20 |
| 338 | 20250207 | 131800 | 9099943450 | 37450 | 37400 | 37450 | 37400 | 43 |
| 339 | 20250207 | 131700 | 9098334300 | 37450 | 37350 | 37450 | 37350 | 67 |
| 340 | 20250207 | 131600 | 9095827650 | 37350 | 37400 | 37400 | 37350 | 374 |
| 341 | 20250207 | 131500 | 9081856200 | 37400 | 37450 | 37450 | 37400 | 31 |
| 342 | 20250207 | 131400 | 9080696300 | 37450 | 37400 | 37450 | 37400 | 420 |
| 343 | 20250207 | 131300 | 9064975000 | 37400 | 37300 | 37400 | 37300 | 1387 |
| 344 | 20250207 | 131200 | 9013218600 | 37300 | 37250 | 37300 | 37150 | 400 |
| 345 | 20250207 | 131100 | 8998323050 | 37200 | 37200 | 37300 | 37200 | 178 |
| 346 | 20250207 | 131000 | 8991693200 | 37250 | 37200 | 37250 | 37150 | 302 |
| 347 | 20250207 | 130900 | 8980458900 | 37200 | 37200 | 37200 | 37100 | 431 |
| 348 | 20250207 | 130800 | 8964442150 | 37100 | 37150 | 37150 | 37100 | 148 |
| 349 | 20250207 | 130700 | 8958950350 | 37150 | 37150 | 37150 | 37100 | 182 |
| 350 | 20250207 | 130600 | 8952189800 | 37200 | 37100 | 37200 | 37100 | 251 |
| 351 | 20250207 | 130500 | 8942868100 | 37100 | 37150 | 37150 | 37100 | 1051 |
| 352 | 20250207 | 130400 | 8903858950 | 37200 | 37200 | 37200 | 37150 | 201 |
| 353 | 20250207 | 130300 | 8896385600 | 37200 | 37250 | 37250 | 37150 | 1006 |
| 354 | 20250207 | 130200 | 8858942450 | 37300 | 37300 | 37350 | 37300 | 691 |
| 355 | 20250207 | 130100 | 8833167150 | 37350 | 37300 | 37350 | 37300 | 105 |
| 356 | 20250207 | 130000 | 8829249150 | 37300 | 37350 | 37350 | 37300 | 364 |
| 357 | 20250207 | 125900 | 8815671450 | 37450 | 37350 | 37500 | 37350 | 2162 |
| 358 | 20250207 | 125800 | 8734776900 | 37300 | 37400 | 37400 | 37300 | 1693 |
| 359 | 20250207 | 125700 | 8671563900 | 37400 | 37450 | 37450 | 37400 | 214 |
| 360 | 20250207 | 125600 | 8663557650 | 37450 | 37450 | 37450 | 37450 | 18 |
| 361 | 20250207 | 125500 | 8662883550 | 37400 | 37350 | 37400 | 37350 | 453 |
| 362 | 20250207 | 125400 | 8645948400 | 37350 | 37350 | 37400 | 37350 | 62 |
| 363 | 20250207 | 125300 | 8643630650 | 37400 | 37400 | 37400 | 37350 | 70 |
| 364 | 20250207 | 125200 | 8641014150 | 37400 | 37350 | 37400 | 37350 | 72 |
| 365 | 20250207 | 125100 | 8638322300 | 37350 | 37350 | 37350 | 37350 | 102 |
| 366 | 20250207 | 125000 | 8634512600 | 37350 | 37350 | 37350 | 37350 | 203 |
| 367 | 20250207 | 124900 | 8626930550 | 37350 | 37400 | 37400 | 37350 | 172 |
| 368 | 20250207 | 124800 | 8620498700 | 37350 | 37400 | 37400 | 37350 | 39 |
| 369 | 20250207 | 124700 | 8619041850 | 37400 | 37450 | 37450 | 37400 | 24 |
| 370 | 20250207 | 124600 | 8618144200 | 37500 | 37450 | 37500 | 37450 | 17 |
| 371 | 20250207 | 124500 | 8617507500 | 37450 | 37400 | 37450 | 37400 | 138 |
| 372 | 20250207 | 124400 | 8612343400 | 37400 | 37400 | 37400 | 37400 | 18 |
| 373 | 20250207 | 124300 | 8611670200 | 37450 | 37450 | 37450 | 37450 | 490 |
| 374 | 20250207 | 124200 | 8593319700 | 37450 | 37350 | 37450 | 37350 | 110 |
| 375 | 20250207 | 124100 | 8589203000 | 37350 | 37300 | 37350 | 37300 | 64 |
| 376 | 20250207 | 124000 | 8586813600 | 37300 | 37300 | 37300 | 37300 | 192 |
| 377 | 20250207 | 123900 | 8579652000 | 37300 | 37350 | 37350 | 37300 | 200 |
| 378 | 20250207 | 123800 | 8572190450 | 37400 | 37350 | 37400 | 37350 | 63 |
| 379 | 20250207 | 123700 | 8569834750 | 37300 | 37350 | 37350 | 37300 | 173 |
| 380 | 20250207 | 123600 | 8563376000 | 37400 | 37400 | 37400 | 37400 | 19 |
| 381 | 20250207 | 123500 | 8562665400 | 37400 | 37350 | 37400 | 37350 | 167 |
| 382 | 20250207 | 123400 | 8556425300 | 37350 | 37350 | 37350 | 37350 | 98 |
| 383 | 20250207 | 123300 | 8552765000 | 37350 | 37450 | 37450 | 37350 | 70 |
| 384 | 20250207 | 123200 | 8550147100 | 37450 | 37450 | 37450 | 37450 | 90 |
| 385 | 20250207 | 123100 | 8546776600 | 37450 | 37400 | 37450 | 37400 | 161 |
| 386 | 20250207 | 123000 | 8540752500 | 37400 | 37400 | 37400 | 37400 | 165 |
| 387 | 20250207 | 122900 | 8534581500 | 37400 | 37500 | 37500 | 37400 | 167 |
| 388 | 20250207 | 122800 | 8528329300 | 37500 | 37450 | 37500 | 37400 | 124 |
| 389 | 20250207 | 122700 | 8523684950 | 37400 | 37500 | 37500 | 37400 | 205 |
| 390 | 20250207 | 122600 | 8516007850 | 37500 | 37550 | 37550 | 37500 | 31 |
| 391 | 20250207 | 122500 | 8514844400 | 37550 | 37600 | 37600 | 37550 | 98 |
| 392 | 20250207 | 122400 | 8511164000 | 37600 | 37450 | 37600 | 37450 | 144 |
| 393 | 20250207 | 122300 | 8505755150 | 37450 | 37450 | 37450 | 37450 | 113 |
| 394 | 20250207 | 122200 | 8501523300 | 37550 | 37550 | 37550 | 37500 | 171 |
| 395 | 20250207 | 122100 | 8495108350 | 37550 | 37450 | 37550 | 37450 | 68 |
| 396 | 20250207 | 122000 | 8492558100 | 37450 | 37450 | 37450 | 37400 | 57 |
| 397 | 20250207 | 121900 | 8490426150 | 37400 | 37500 | 37550 | 37400 | 271 |
| 398 | 20250207 | 121800 | 8480267100 | 37550 | 37450 | 37550 | 37450 | 57 |
| 399 | 20250207 | 121700 | 8478126850 | 37550 | 37450 | 37550 | 37400 | 500 |
| 400 | 20250207 | 121600 | 8459403050 | 37450 | 37500 | 37500 | 37450 | 165 |
| 401 | 20250207 | 121500 | 8453218800 | 37550 | 37500 | 37550 | 37500 | 20 |
| 402 | 20250207 | 121400 | 8452467900 | 37550 | 37500 | 37550 | 37500 | 58 |
| 403 | 20250207 | 121300 | 8450290050 | 37500 | 37400 | 37500 | 37400 | 135 |
| 404 | 20250207 | 121200 | 8445240900 | 37450 | 37450 | 37450 | 37450 | 13 |
| 405 | 20250207 | 121100 | 8444754050 | 37450 | 37400 | 37450 | 37400 | 190 |
| 406 | 20250207 | 121000 | 8437647600 | 37400 | 37400 | 37400 | 37300 | 35 |
| 407 | 20250207 | 120900 | 8436339250 | 37350 | 37450 | 37450 | 37300 | 2046 |
| 408 | 20250207 | 120800 | 8359962400 | 37550 | 37500 | 37550 | 37450 | 579 |
| 409 | 20250207 | 120700 | 8338251950 | 37500 | 37400 | 37500 | 37400 | 287 |
| 410 | 20250207 | 120600 | 8327507650 | 37350 | 37450 | 37450 | 37350 | 202 |
| 411 | 20250207 | 120500 | 8319952650 | 37400 | 37450 | 37500 | 37400 | 179 |
| 412 | 20250207 | 120400 | 8313248250 | 37450 | 37550 | 37600 | 37450 | 174 |
| 413 | 20250207 | 120300 | 8306724250 | 37550 | 37500 | 37550 | 37450 | 226 |
| 414 | 20250207 | 120200 | 8298248650 | 37550 | 37550 | 37550 | 37550 | 5 |
| 415 | 20250207 | 120100 | 8298060900 | 37550 | 37450 | 37550 | 37450 | 279 |
| 416 | 20250207 | 120000 | 8287601250 | 37500 | 37550 | 37550 | 37500 | 851 |
| 417 | 20250207 | 115900 | 8255671800 | 37500 | 37300 | 37500 | 37300 | 627 |
| 418 | 20250207 | 115800 | 8232173300 | 37300 | 37400 | 37450 | 37300 | 1131 |
| 419 | 20250207 | 115700 | 8189920600 | 37350 | 37350 | 37350 | 37350 | 487 |
| 420 | 20250207 | 115600 | 8171731150 | 37350 | 37400 | 37400 | 37350 | 431 |
| 421 | 20250207 | 115500 | 8155612850 | 37400 | 37450 | 37450 | 37400 | 222 |
| 422 | 20250207 | 115400 | 8147309800 | 37450 | 37500 | 37500 | 37450 | 82 |
| 423 | 20250207 | 115300 | 8144238850 | 37450 | 37500 | 37500 | 37450 | 115 |
| 424 | 20250207 | 115200 | 8139929400 | 37450 | 37450 | 37500 | 37450 | 61 |
| 425 | 20250207 | 115100 | 8137643500 | 37450 | 37500 | 37500 | 37450 | 1221 |
| 426 | 20250207 | 115000 | 8091915700 | 37500 | 37500 | 37500 | 37500 | 124 |
| 427 | 20250207 | 114900 | 8087265700 | 37500 | 37500 | 37500 | 37500 | 52 |
| 428 | 20250207 | 114800 | 8085315700 | 37550 | 37550 | 37550 | 37500 | 127 |
| 429 | 20250207 | 114700 | 8080553000 | 37500 | 37500 | 37500 | 37450 | 70 |
| 430 | 20250207 | 114600 | 8077929300 | 37550 | 37600 | 37600 | 37500 | 80 |
| 431 | 20250207 | 114500 | 8074923000 | 37600 | 37450 | 37600 | 37450 | 267 |
| 432 | 20250207 | 114400 | 8064905050 | 37450 | 37500 | 37500 | 37400 | 204 |
| 433 | 20250207 | 114300 | 8057266550 | 37500 | 37450 | 37500 | 37450 | 142 |
| 434 | 20250207 | 114200 | 8051948600 | 37450 | 37550 | 37550 | 37450 | 209 |
| 435 | 20250207 | 114100 | 8044109600 | 37550 | 37450 | 37550 | 37450 | 12 |
| 436 | 20250207 | 114000 | 8043660100 | 37550 | 37500 | 37550 | 37450 | 242 |
| 437 | 20250207 | 113900 | 8034585100 | 37550 | 37600 | 37600 | 37550 | 312 |
| 438 | 20250207 | 113800 | 8022866800 | 37600 | 37550 | 37600 | 37550 | 130 |
| 439 | 20250207 | 113700 | 8017979800 | 37650 | 37550 | 37650 | 37550 | 16 |
| 440 | 20250207 | 113600 | 8017378800 | 37550 | 37550 | 37550 | 37550 | 36 |
| 441 | 20250207 | 113500 | 8016027000 | 37550 | 37500 | 37600 | 37500 | 119 |
| 442 | 20250207 | 113400 | 8011553300 | 37600 | 37650 | 37800 | 37550 | 309 |
| 443 | 20250207 | 113300 | 7999926650 | 37500 | 37400 | 37950 | 37400 | 756 |
| 444 | 20250207 | 113200 | 7971567600 | 37350 | 37350 | 37400 | 37350 | 163 |
| 445 | 20250207 | 113100 | 7965479350 | 37300 | 37350 | 37400 | 37200 | 806 |
| 446 | 20250207 | 113000 | 7935417350 | 37350 | 37300 | 37350 | 37300 | 123 |
| 447 | 20250207 | 112900 | 7930826300 | 37300 | 37250 | 37350 | 37250 | 465 |
| 448 | 20250207 | 112800 | 7913481350 | 37300 | 37300 | 37300 | 37250 | 518 |
| 449 | 20250207 | 112700 | 7894177950 | 37300 | 37400 | 37400 | 37300 | 41 |
| 450 | 20250207 | 112600 | 7892647400 | 37450 | 37400 | 37500 | 37300 | 3342 |
| 451 | 20250207 | 112500 | 7767913700 | 37400 | 37450 | 37450 | 37300 | 348 |
| 452 | 20250207 | 112400 | 7754906950 | 37450 | 37400 | 37450 | 37300 | 431 |
| 453 | 20250207 | 112300 | 7738805150 | 37300 | 37350 | 37400 | 37300 | 548 |
| 454 | 20250207 | 112200 | 7718333500 | 37350 | 37350 | 37400 | 37350 | 578 |
| 455 | 20250207 | 112100 | 7696724350 | 37350 | 37500 | 37500 | 37350 | 638 |
| 456 | 20250207 | 112000 | 7672859550 | 37500 | 37550 | 37550 | 37400 | 1712 |
| 457 | 20250207 | 111900 | 7608682250 | 37550 | 37550 | 37600 | 37550 | 616 |
| 458 | 20250207 | 111800 | 7585543200 | 37550 | 37650 | 37650 | 37500 | 4234 |
| 459 | 20250207 | 111700 | 7426626550 | 37650 | 37650 | 37800 | 37600 | 909 |
| 460 | 20250207 | 111600 | 7392443050 | 37600 | 37700 | 37850 | 37550 | 1294 |
| 461 | 20250207 | 111500 | 7343652150 | 37650 | 37750 | 37750 | 37600 | 1835 |
| 462 | 20250207 | 111400 | 7274429200 | 37750 | 37850 | 37900 | 37750 | 3032 |
| 463 | 20250207 | 111300 | 7159738750 | 37850 | 37950 | 37950 | 37850 | 735 |
| 464 | 20250207 | 111200 | 7131890900 | 37950 | 38000 | 38050 | 37900 | 1298 |
| 465 | 20250207 | 111100 | 7082646900 | 38000 | 38050 | 38100 | 38000 | 1123 |
| 466 | 20250207 | 111000 | 7039921300 | 38050 | 38050 | 38100 | 38000 | 369 |
| 467 | 20250207 | 110900 | 7025884200 | 38100 | 38050 | 38150 | 38050 | 678 |
| 468 | 20250207 | 110800 | 7000035450 | 38050 | 38000 | 38250 | 37950 | 828 |
| 469 | 20250207 | 110700 | 6968541100 | 38150 | 38200 | 38250 | 38000 | 3326 |
| 470 | 20250207 | 110600 | 6841756600 | 38250 | 38300 | 38350 | 38250 | 691 |
| 471 | 20250207 | 110500 | 6815293050 | 38300 | 38250 | 38350 | 38250 | 1649 |
| 472 | 20250207 | 110400 | 6752151500 | 38300 | 38300 | 38300 | 38200 | 720 |
| 473 | 20250207 | 110300 | 6724591400 | 38300 | 38300 | 38300 | 38200 | 235 |
| 474 | 20250207 | 110200 | 6715597100 | 38200 | 38300 | 38300 | 38200 | 1155 |
| 475 | 20250207 | 110100 | 6671384550 | 38250 | 38200 | 38250 | 38200 | 990 |
| 476 | 20250207 | 110000 | 6633529650 | 38100 | 38200 | 38250 | 38100 | 442 |
| 477 | 20250207 | 105900 | 6616668900 | 38250 | 38200 | 38300 | 38200 | 961 |
| 478 | 20250207 | 105800 | 6579892650 | 38300 | 38100 | 38400 | 38000 | 2474 |
| 479 | 20250207 | 105700 | 6485400200 | 38250 | 38200 | 38450 | 38000 | 7973 |
| 480 | 20250207 | 105600 | 6180243100 | 38200 | 38150 | 38250 | 38050 | 1559 |
| 481 | 20250207 | 105500 | 6120773650 | 38200 | 38150 | 38250 | 38150 | 1074 |
| 482 | 20250207 | 105400 | 6079717250 | 38200 | 38000 | 38200 | 37950 | 2317 |
| 483 | 20250207 | 105300 | 5991466550 | 38000 | 38000 | 38050 | 37950 | 1379 |
| 484 | 20250207 | 105200 | 5939055000 | 38050 | 37950 | 38050 | 37900 | 1125 |
| 485 | 20250207 | 105100 | 5896310150 | 37950 | 38250 | 38300 | 37900 | 1138 |
| 486 | 20250207 | 105000 | 5852923750 | 38250 | 38200 | 38350 | 38000 | 6054 |
| 487 | 20250207 | 104900 | 5621553100 | 38200 | 37650 | 38200 | 37650 | 8057 |
| 488 | 20250207 | 104800 | 5316113650 | 37650 | 37550 | 37650 | 37550 | 2759 |
| 489 | 20250207 | 104700 | 5212416050 | 37650 | 37500 | 37650 | 37500 | 3854 |
| 490 | 20250207 | 104600 | 5067570100 | 37500 | 37500 | 37550 | 37450 | 2803 |
| 491 | 20250207 | 104500 | 4962439950 | 37500 | 37450 | 37550 | 37400 | 2726 |
| 492 | 20250207 | 104400 | 4860254150 | 37400 | 37250 | 37450 | 37250 | 4152 |
| 493 | 20250207 | 104300 | 4705092350 | 37300 | 37250 | 37300 | 37200 | 910 |
| 494 | 20250207 | 104200 | 4671191450 | 37300 | 37300 | 37300 | 37200 | 1891 |
| 495 | 20250207 | 104100 | 4600731650 | 37300 | 37300 | 37350 | 37250 | 1086 |
| 496 | 20250207 | 104000 | 4560238100 | 37300 | 37100 | 37300 | 37100 | 1949 |
| 497 | 20250207 | 103900 | 4487783500 | 37050 | 37050 | 37100 | 37000 | 980 |
| 498 | 20250207 | 103800 | 4451472900 | 37050 | 37000 | 37050 | 37000 | 574 |
| 499 | 20250207 | 103700 | 4430222300 | 37000 | 36800 | 37000 | 36800 | 2686 |
| 500 | 20250207 | 103600 | 4330972900 | 36800 | 36850 | 36850 | 36750 | 461 |
| 501 | 20250207 | 103500 | 4314008150 | 36850 | 36850 | 36850 | 36850 | 1830 |
| 502 | 20250207 | 103400 | 4246572650 | 36850 | 36850 | 36900 | 36850 | 52 |
| 503 | 20250207 | 103300 | 4244655400 | 36850 | 36900 | 36900 | 36850 | 639 |
| 504 | 20250207 | 103200 | 4221090800 | 36900 | 36850 | 36900 | 36850 | 191 |
| 505 | 20250207 | 103100 | 4214050250 | 36850 | 36850 | 36850 | 36800 | 554 |
| 506 | 20250207 | 103000 | 4193636150 | 36800 | 36750 | 36800 | 36750 | 675 |
| 507 | 20250207 | 102900 | 4168809650 | 36750 | 36700 | 36750 | 36650 | 474 |
| 508 | 20250207 | 102800 | 4151431250 | 36700 | 36650 | 36700 | 36600 | 396 |
| 509 | 20250207 | 102700 | 4136912550 | 36600 | 36650 | 36650 | 36600 | 66 |
| 510 | 20250207 | 102600 | 4134494950 | 36650 | 36650 | 36650 | 36600 | 61 |
| 511 | 20250207 | 102500 | 4132259700 | 36600 | 36600 | 36600 | 36600 | 1 |
| 512 | 20250207 | 102400 | 4132223100 | 36600 | 36650 | 36650 | 36600 | 268 |
| 513 | 20250207 | 102300 | 4122408550 | 36650 | 36600 | 36650 | 36600 | 192 |
| 514 | 20250207 | 102200 | 4115372000 | 36600 | 36600 | 36600 | 36550 | 127 |
| 515 | 20250207 | 102100 | 4110727850 | 36550 | 36500 | 36550 | 36500 | 538 |
| 516 | 20250207 | 102000 | 4091079850 | 36500 | 36550 | 36550 | 36500 | 80 |
| 517 | 20250207 | 101900 | 4088156900 | 36550 | 36550 | 36550 | 36550 | 66 |
| 518 | 20250207 | 101800 | 4085744600 | 36500 | 36550 | 36550 | 36500 | 381 |
| 519 | 20250207 | 101700 | 4071820450 | 36550 | 36550 | 36550 | 36550 | 54 |
| 520 | 20250207 | 101600 | 4069846750 | 36550 | 36500 | 36550 | 36500 | 737 |
| 521 | 20250207 | 101500 | 4042944650 | 36500 | 36550 | 36600 | 36500 | 161 |
| 522 | 20250207 | 101400 | 4037060950 | 36600 | 36600 | 36600 | 36550 | 30 |
| 523 | 20250207 | 101300 | 4035963700 | 36550 | 36600 | 36600 | 36500 | 420 |
| 524 | 20250207 | 101200 | 4020593250 | 36600 | 36600 | 36600 | 36500 | 234 |
| 525 | 20250207 | 101100 | 4012045600 | 36600 | 36500 | 36600 | 36500 | 516 |
| 526 | 20250207 | 101000 | 3993210400 | 36450 | 36450 | 36500 | 36450 | 209 |
| 527 | 20250207 | 100900 | 3985585800 | 36450 | 36500 | 36500 | 36400 | 226 |
| 528 | 20250207 | 100800 | 3977339850 | 36500 | 36400 | 36500 | 36400 | 505 |
| 529 | 20250207 | 100700 | 3958956600 | 36400 | 36400 | 36450 | 36400 | 237 |
| 530 | 20250207 | 100600 | 3950320100 | 36400 | 36500 | 36500 | 36400 | 3579 |
| 531 | 20250207 | 100500 | 3819923550 | 36500 | 36500 | 36500 | 36450 | 602 |
| 532 | 20250207 | 100400 | 3797952800 | 36450 | 36500 | 36550 | 36450 | 374 |
| 533 | 20250207 | 100300 | 3784309800 | 36500 | 36550 | 36650 | 36500 | 3752 |
| 534 | 20250207 | 100200 | 3647156450 | 36550 | 36650 | 36650 | 36550 | 213 |
| 535 | 20250207 | 100100 | 3639363500 | 36650 | 36650 | 36650 | 36600 | 884 |
| 536 | 20250207 | 100000 | 3606990900 | 36700 | 36650 | 36700 | 36600 | 297 |
| 537 | 20250207 | 095900 | 3596093850 | 36650 | 36650 | 36650 | 36650 | 176 |
| 538 | 20250207 | 095800 | 3589643450 | 36650 | 36650 | 36700 | 36600 | 229 |
| 539 | 20250207 | 095700 | 3581250550 | 36650 | 36700 | 36700 | 36650 | 338 |
| 540 | 20250207 | 095600 | 3568854550 | 36700 | 36800 | 36800 | 36700 | 418 |
| 541 | 20250207 | 095500 | 3553494950 | 36800 | 36850 | 36850 | 36800 | 216 |
| 542 | 20250207 | 095400 | 3545542050 | 36850 | 36900 | 36900 | 36700 | 482 |
| 543 | 20250207 | 095300 | 3527774450 | 36950 | 36800 | 36950 | 36800 | 808 |
| 544 | 20250207 | 095200 | 3497966350 | 36800 | 36900 | 36900 | 36800 | 29 |
| 545 | 20250207 | 095100 | 3496897300 | 36900 | 36700 | 36900 | 36700 | 1253 |
| 546 | 20250207 | 095000 | 3450817050 | 36750 | 36800 | 36800 | 36750 | 215 |
| 547 | 20250207 | 094900 | 3442909200 | 36800 | 36700 | 36850 | 36700 | 779 |
| 548 | 20250207 | 094800 | 3414234100 | 36700 | 36800 | 36800 | 36650 | 212 |
| 549 | 20250207 | 094700 | 3406455300 | 36800 | 36950 | 36950 | 36800 | 763 |
| 550 | 20250207 | 094600 | 3378290650 | 36950 | 36800 | 36950 | 36800 | 1039 |
| 551 | 20250207 | 094500 | 3339945850 | 36850 | 36700 | 36850 | 36600 | 1485 |
| 552 | 20250207 | 094400 | 3285333800 | 36750 | 36600 | 36750 | 36550 | 1033 |
| 553 | 20250207 | 094300 | 3247486800 | 36550 | 36550 | 36600 | 36550 | 140 |
| 554 | 20250207 | 094200 | 3242368400 | 36600 | 36600 | 36600 | 36500 | 92 |
| 555 | 20250207 | 094100 | 3239009950 | 36500 | 36600 | 36650 | 36500 | 756 |
| 556 | 20250207 | 094000 | 3211386500 | 36600 | 36600 | 36650 | 36550 | 293 |
| 557 | 20250207 | 093900 | 3200662850 | 36600 | 36600 | 36700 | 36550 | 301 |
| 558 | 20250207 | 093800 | 3189649650 | 36550 | 36650 | 36650 | 36550 | 243 |
| 559 | 20250207 | 093700 | 3180754700 | 36600 | 36550 | 36650 | 36550 | 350 |
| 560 | 20250207 | 093600 | 3167950450 | 36550 | 36700 | 36700 | 36550 | 1486 |
| 561 | 20250207 | 093500 | 3113578200 | 36600 | 36650 | 36700 | 36600 | 428 |
| 562 | 20250207 | 093400 | 3097877200 | 36650 | 36600 | 36650 | 36600 | 147 |
| 563 | 20250207 | 093300 | 3092494950 | 36600 | 36550 | 36600 | 36550 | 208 |
| 564 | 20250207 | 093200 | 3084887300 | 36500 | 36400 | 36500 | 36400 | 547 |
| 565 | 20250207 | 093100 | 3064946000 | 36450 | 36500 | 36500 | 36350 | 4774 |
| 566 | 20250207 | 093000 | 2891073100 | 36500 | 36500 | 36550 | 36500 | 672 |
| 567 | 20250207 | 092900 | 2866538150 | 36500 | 36500 | 36550 | 36450 | 3402 |
| 568 | 20250207 | 092800 | 2742415250 | 36500 | 36500 | 36600 | 36450 | 2183 |
| 569 | 20250207 | 092700 | 2662813750 | 36500 | 36550 | 36550 | 36500 | 450 |
| 570 | 20250207 | 092600 | 2646386650 | 36500 | 36500 | 36650 | 36500 | 119 |
| 571 | 20250207 | 092500 | 2642030350 | 36650 | 36500 | 36650 | 36450 | 2487 |
| 572 | 20250207 | 092400 | 2551238400 | 36500 | 36600 | 36600 | 36500 | 2128 |
| 573 | 20250207 | 092300 | 2473511950 | 36600 | 36750 | 36750 | 36550 | 4767 |
| 574 | 20250207 | 092200 | 2298913300 | 36750 | 36750 | 36800 | 36700 | 324 |
| 575 | 20250207 | 092100 | 2287001200 | 36750 | 36700 | 36750 | 36700 | 652 |
| 576 | 20250207 | 092000 | 2263056150 | 36700 | 36850 | 36850 | 36700 | 4205 |
| 577 | 20250207 | 091900 | 2108438050 | 36850 | 36900 | 36900 | 36800 | 738 |
| 578 | 20250207 | 091800 | 2081259900 | 36900 | 36850 | 36900 | 36700 | 1100 |
| 579 | 20250207 | 091700 | 2040677550 | 36850 | 36850 | 36850 | 36650 | 598 |
| 580 | 20250207 | 091600 | 2018681600 | 36850 | 36900 | 36900 | 36650 | 1759 |
| 581 | 20250207 | 091500 | 1954052950 | 36900 | 36600 | 36900 | 36600 | 1350 |
| 582 | 20250207 | 091400 | 1904492750 | 36600 | 36600 | 36700 | 36600 | 1744 |
| 583 | 20250207 | 091300 | 1840603950 | 36600 | 36650 | 36650 | 36600 | 465 |
| 584 | 20250207 | 091200 | 1823573850 | 36600 | 36700 | 36700 | 36600 | 1048 |
| 585 | 20250207 | 091100 | 1785176250 | 36650 | 36650 | 36650 | 36600 | 1598 |
| 586 | 20250207 | 091000 | 1726611300 | 36650 | 36700 | 36700 | 36650 | 2054 |
| 587 | 20250207 | 090900 | 1651274100 | 36750 | 36850 | 36900 | 36750 | 695 |
| 588 | 20250207 | 090800 | 1625706900 | 36850 | 36750 | 36900 | 36700 | 2061 |
| 589 | 20250207 | 090700 | 1549950800 | 36750 | 36800 | 36800 | 36750 | 1420 |
| 590 | 20250207 | 090600 | 1497730600 | 36750 | 37000 | 37000 | 36750 | 2274 |
| 591 | 20250207 | 090500 | 1413916000 | 37000 | 37250 | 37300 | 36850 | 5942 |
| 592 | 20250207 | 090400 | 1193640900 | 37300 | 37400 | 37400 | 37150 | 4876 |
| 593 | 20250207 | 090300 | 1011699400 | 37300 | 36650 | 37550 | 36600 | 9319 |
| 594 | 20250207 | 090200 | 665622350 | 36600 | 36800 | 36800 | 36600 | 2746 |
| 595 | 20250207 | 090100 | 564937950 | 36750 | 36700 | 37050 | 36400 | 4698 |
| 596 | 20250207 | 090000 | 392399800 | 36700 | 37050 | 37050 | 36700 | 10599 |