32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 185200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 5342 |
| 3 | 20250207 | 185100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20250207 | 185000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20250207 | 184900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20250207 | 184800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20250207 | 184700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20250207 | 184600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20250207 | 184500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20250207 | 184400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20250207 | 184300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20250207 | 184200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20250207 | 184100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20250207 | 184000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20250207 | 183900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20250207 | 183800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20250207 | 183700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20250207 | 183600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20250207 | 183500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20250207 | 183400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20250207 | 183300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20250207 | 183200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20250207 | 183100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20250207 | 183000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20250207 | 182900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20250207 | 182800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20250207 | 182700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20250207 | 182600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20250207 | 182500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20250207 | 182400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20250207 | 182300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20250207 | 182200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 5342 |
| 33 | 20250207 | 182100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20250207 | 182000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20250207 | 181900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20250207 | 181800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20250207 | 181700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20250207 | 181600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20250207 | 181500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20250207 | 181400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20250207 | 181300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20250207 | 181200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20250207 | 181100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20250207 | 181000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20250207 | 180900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20250207 | 180800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20250207 | 180700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20250207 | 180600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20250207 | 180500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20250207 | 180400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20250207 | 180300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20250207 | 180200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20250207 | 180100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20250207 | 180000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20250207 | 175900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20250207 | 175800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20250207 | 175700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20250207 | 175600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20250207 | 175500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20250207 | 175400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20250207 | 175300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20250207 | 175200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 5342 |
| 63 | 20250207 | 175100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20250207 | 175000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20250207 | 174900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20250207 | 174800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20250207 | 174700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20250207 | 174600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20250207 | 174500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20250207 | 174400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20250207 | 174300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20250207 | 174200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20250207 | 174100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20250207 | 174000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20250207 | 173900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20250207 | 173800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20250207 | 173700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20250207 | 173600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20250207 | 173500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20250207 | 173400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20250207 | 173300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20250207 | 173200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20250207 | 173100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20250207 | 173000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20250207 | 172900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20250207 | 172800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20250207 | 172700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20250207 | 172600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20250207 | 172500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20250207 | 172400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20250207 | 172300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20250207 | 172200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 5342 |
| 93 | 20250207 | 172100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20250207 | 172000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20250207 | 171900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20250207 | 171800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20250207 | 171700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20250207 | 171600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20250207 | 171500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20250207 | 171400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20250207 | 171300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20250207 | 171200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20250207 | 171100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20250207 | 171000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20250207 | 170900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20250207 | 170800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20250207 | 170700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20250207 | 170600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20250207 | 170500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20250207 | 170400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20250207 | 170300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20250207 | 170200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20250207 | 170100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20250207 | 170000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20250207 | 165900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20250207 | 165800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20250207 | 165700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20250207 | 165600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20250207 | 165500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20250207 | 165400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20250207 | 165300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20250207 | 165200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 5342 |
| 123 | 20250207 | 165100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20250207 | 165000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20250207 | 164900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20250207 | 164800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20250207 | 164700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20250207 | 164600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20250207 | 164500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20250207 | 164400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20250207 | 164300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20250207 | 164200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20250207 | 164100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20250207 | 164000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20250207 | 163900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20250207 | 163800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20250207 | 163700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20250207 | 163600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20250207 | 163500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20250207 | 163400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20250207 | 163300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20250207 | 163200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20250207 | 163100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20250207 | 163000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20250207 | 162900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20250207 | 162800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20250207 | 162700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20250207 | 162600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20250207 | 162500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20250207 | 162400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20250207 | 162300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20250207 | 162200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 5342 |
| 153 | 20250207 | 162100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20250207 | 162000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20250207 | 161900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20250207 | 161800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20250207 | 161700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20250207 | 161600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20250207 | 161500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20250207 | 161400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20250207 | 161300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20250207 | 161200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20250207 | 161100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20250207 | 161000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20250207 | 160900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20250207 | 160800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20250207 | 160700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20250207 | 160600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20250207 | 160500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20250207 | 160400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20250207 | 160300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20250207 | 160200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20250207 | 160100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20250207 | 160000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20250207 | 155900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20250207 | 155800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20250207 | 155700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20250207 | 155600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20250207 | 155500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20250207 | 155400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20250207 | 155300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20250207 | 155200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 5342 |
| 183 | 20250207 | 155100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20250207 | 155000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20250207 | 154900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20250207 | 154800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20250207 | 154700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20250207 | 154600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20250207 | 154500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20250207 | 154400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20250207 | 154300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20250207 | 154200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20250207 | 154100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20250207 | 154000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20250207 | 153900 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20250207 | 153800 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20250207 | 153700 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20250207 | 153600 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20250207 | 153500 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20250207 | 153400 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20250207 | 153300 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20250207 | 153200 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20250207 | 153100 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20250207 | 153000 | 12293209350 | 32300 | 32300 | 32300 | 32300 | 5342 |
| 205 | 20250207 | 152900 | 12120662750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20250207 | 152800 | 12120662750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20250207 | 152700 | 12120662750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20250207 | 152600 | 12120662750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20250207 | 152500 | 12120662750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20250207 | 152400 | 12120662750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20250207 | 152300 | 12120662750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20250207 | 152200 | 12120662750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 213 | 20250207 | 152100 | 12120662750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20250207 | 152000 | 12120662750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20250207 | 151900 | 12120662750 | 32300 | 32300 | 32350 | 32100 | 6182 |
| 216 | 20250207 | 151800 | 11921372800 | 32350 | 32150 | 32350 | 32050 | 2734 |
| 217 | 20250207 | 151700 | 11833226200 | 32250 | 32100 | 32250 | 32050 | 689 |
| 218 | 20250207 | 151600 | 11811034400 | 32050 | 32050 | 32200 | 31950 | 2684 |
| 219 | 20250207 | 151500 | 11724910300 | 32050 | 32100 | 32150 | 31900 | 839 |
| 220 | 20250207 | 151400 | 11698038950 | 32050 | 32000 | 32150 | 31850 | 1645 |
| 221 | 20250207 | 151300 | 11645378300 | 32100 | 32050 | 32100 | 31550 | 7308 |
| 222 | 20250207 | 151200 | 11412584100 | 32100 | 32150 | 32250 | 32100 | 749 |
| 223 | 20250207 | 151100 | 11388531450 | 32150 | 32300 | 32350 | 32100 | 2528 |
| 224 | 20250207 | 151000 | 11307239950 | 32300 | 32400 | 32400 | 32200 | 1461 |
| 225 | 20250207 | 150900 | 11260061350 | 32400 | 32400 | 32450 | 32250 | 1472 |
| 226 | 20250207 | 150800 | 11212423250 | 32250 | 32400 | 32400 | 32250 | 862 |
| 227 | 20250207 | 150700 | 11184585450 | 32450 | 32600 | 32600 | 32400 | 2600 |
| 228 | 20250207 | 150600 | 11100011200 | 32650 | 32800 | 32850 | 32500 | 2867 |
| 229 | 20250207 | 150500 | 11006554250 | 32800 | 33000 | 33000 | 32750 | 2530 |
| 230 | 20250207 | 150400 | 10923264900 | 33000 | 32700 | 33000 | 32700 | 7282 |
| 231 | 20250207 | 150300 | 10683590350 | 32800 | 32850 | 32850 | 32700 | 2622 |
| 232 | 20250207 | 150200 | 10597588800 | 32850 | 32650 | 32850 | 32650 | 5462 |
| 233 | 20250207 | 150100 | 10418636150 | 32650 | 32300 | 32650 | 32300 | 5071 |
| 234 | 20250207 | 150000 | 10253759400 | 32300 | 32300 | 32400 | 32300 | 390 |
| 235 | 20250207 | 145900 | 10241148900 | 32300 | 32250 | 32400 | 32250 | 468 |
| 236 | 20250207 | 145800 | 10226019250 | 32250 | 32350 | 32400 | 32250 | 1193 |
| 237 | 20250207 | 145700 | 10187441250 | 32350 | 31900 | 32450 | 31850 | 15666 |
| 238 | 20250207 | 145600 | 9684102450 | 32000 | 32000 | 32050 | 31900 | 1005 |
| 239 | 20250207 | 145500 | 9652001800 | 32050 | 32050 | 32150 | 31950 | 772 |
| 240 | 20250207 | 145400 | 9627277400 | 32050 | 32150 | 32150 | 32050 | 488 |
| 241 | 20250207 | 145300 | 9611612000 | 32150 | 32100 | 32150 | 32100 | 770 |
| 242 | 20250207 | 145200 | 9586865250 | 32100 | 32150 | 32150 | 31850 | 3600 |
| 243 | 20250207 | 145100 | 9471735750 | 32050 | 32100 | 32150 | 31850 | 2426 |
| 244 | 20250207 | 145000 | 9394035500 | 32100 | 32000 | 32100 | 31850 | 1029 |
| 245 | 20250207 | 144900 | 9361147550 | 31950 | 31900 | 31950 | 31850 | 562 |
| 246 | 20250207 | 144800 | 9343207350 | 31900 | 31900 | 32100 | 31900 | 680 |
| 247 | 20250207 | 144700 | 9321464200 | 31900 | 32000 | 32150 | 31900 | 3532 |
| 248 | 20250207 | 144600 | 9208658500 | 32000 | 32100 | 32200 | 32000 | 856 |
| 249 | 20250207 | 144500 | 9181166050 | 32100 | 32100 | 32200 | 32000 | 2045 |
| 250 | 20250207 | 144400 | 9115513500 | 32100 | 32000 | 32200 | 32000 | 601 |
| 251 | 20250207 | 144300 | 9096214600 | 32000 | 31950 | 32150 | 31950 | 2384 |
| 252 | 20250207 | 144200 | 9019709150 | 31950 | 32150 | 32150 | 31950 | 3496 |
| 253 | 20250207 | 144100 | 8907730500 | 32150 | 32100 | 32250 | 32100 | 2108 |
| 254 | 20250207 | 144000 | 8839878450 | 32100 | 32100 | 32150 | 31900 | 3538 |
| 255 | 20250207 | 143900 | 8726641850 | 32100 | 32150 | 32250 | 31850 | 3612 |
| 256 | 20250207 | 143800 | 8611021050 | 32050 | 32250 | 32350 | 32000 | 5080 |
| 257 | 20250207 | 143700 | 8447733150 | 32250 | 32350 | 32900 | 32250 | 3539 |
| 258 | 20250207 | 143600 | 8332637800 | 32400 | 32600 | 32900 | 32200 | 19880 |
| 259 | 20250207 | 143500 | 7685788900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 260 | 20250207 | 143400 | 7685788900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 261 | 20250207 | 143300 | 7685788900 | 32400 | 31850 | 32400 | 31850 | 11582 |
| 262 | 20250207 | 143200 | 7312816250 | 31850 | 31950 | 31950 | 31800 | 996 |
| 263 | 20250207 | 143100 | 7281042100 | 31950 | 31750 | 32050 | 31750 | 2483 |
| 264 | 20250207 | 143000 | 7201747200 | 31750 | 31800 | 31900 | 31750 | 753 |
| 265 | 20250207 | 142900 | 7177815400 | 31800 | 31900 | 32000 | 31750 | 3483 |
| 266 | 20250207 | 142800 | 7066617500 | 31900 | 31700 | 31950 | 31700 | 2220 |
| 267 | 20250207 | 142700 | 6995992350 | 31700 | 32200 | 32250 | 31700 | 11239 |
| 268 | 20250207 | 142600 | 6637130950 | 32250 | 31550 | 32250 | 31550 | 13773 |
| 269 | 20250207 | 142500 | 6197265800 | 31500 | 31450 | 31500 | 31350 | 1184 |
| 270 | 20250207 | 142400 | 6160073450 | 31450 | 31450 | 31450 | 31400 | 902 |
| 271 | 20250207 | 142300 | 6131721350 | 31400 | 31400 | 31400 | 31250 | 872 |
| 272 | 20250207 | 142200 | 6104375300 | 31450 | 31450 | 31550 | 31150 | 3205 |
| 273 | 20250207 | 142100 | 6003586200 | 31400 | 31100 | 31400 | 31000 | 4834 |
| 274 | 20250207 | 142000 | 5852406450 | 31100 | 31050 | 31100 | 31000 | 409 |
| 275 | 20250207 | 141900 | 5839709500 | 31050 | 31100 | 31150 | 30950 | 1698 |
| 276 | 20250207 | 141800 | 5786997500 | 31000 | 31000 | 31100 | 30950 | 343 |
| 277 | 20250207 | 141700 | 5776357250 | 30950 | 31050 | 31100 | 30950 | 1704 |
| 278 | 20250207 | 141600 | 5723531950 | 31250 | 31350 | 31350 | 31000 | 3877 |
| 279 | 20250207 | 141500 | 5602820400 | 31350 | 31450 | 31450 | 31200 | 2084 |
| 280 | 20250207 | 141400 | 5537512300 | 31550 | 31050 | 31550 | 31000 | 6380 |
| 281 | 20250207 | 141300 | 5336996850 | 31050 | 30950 | 31200 | 30850 | 2041 |
| 282 | 20250207 | 141200 | 5273723200 | 30950 | 31050 | 31150 | 30800 | 3729 |
| 283 | 20250207 | 141100 | 5158197700 | 31000 | 30750 | 31500 | 30750 | 11956 |
| 284 | 20250207 | 141000 | 4785445600 | 30750 | 30750 | 30800 | 30550 | 2948 |
| 285 | 20250207 | 140900 | 4694913650 | 30800 | 30250 | 30800 | 30250 | 7872 |
| 286 | 20250207 | 140800 | 4454625750 | 30250 | 30100 | 30250 | 30100 | 2016 |
| 287 | 20250207 | 140700 | 4393778400 | 30000 | 30050 | 30100 | 29950 | 1125 |
| 288 | 20250207 | 140600 | 4360009400 | 29950 | 29850 | 30050 | 29850 | 607 |
| 289 | 20250207 | 140500 | 4341809400 | 29850 | 30000 | 30050 | 29800 | 6783 |
| 290 | 20250207 | 140400 | 4138706400 | 29950 | 29800 | 29950 | 29800 | 1590 |
| 291 | 20250207 | 140300 | 4091282000 | 29800 | 29700 | 29800 | 29700 | 1058 |
| 292 | 20250207 | 140200 | 4059779150 | 29650 | 29750 | 29800 | 29650 | 2767 |
| 293 | 20250207 | 140100 | 3977601550 | 29750 | 29400 | 29750 | 29400 | 3919 |
| 294 | 20250207 | 140000 | 3861642500 | 29400 | 29350 | 29450 | 29350 | 110 |
| 295 | 20250207 | 135900 | 3858408050 | 29350 | 29450 | 29450 | 29350 | 989 |
| 296 | 20250207 | 135800 | 3829369900 | 29400 | 29500 | 29500 | 29400 | 1587 |
| 297 | 20250207 | 135700 | 3782625550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 298 | 20250207 | 135600 | 3782625550 | 29450 | 29350 | 29450 | 29300 | 3002 |
| 299 | 20250207 | 135500 | 3694278400 | 29300 | 29350 | 29350 | 29300 | 160 |
| 300 | 20250207 | 135400 | 3689583850 | 29350 | 29300 | 29350 | 29300 | 1602 |
| 301 | 20250207 | 135300 | 3642567850 | 29300 | 29300 | 29350 | 29300 | 280 |
| 302 | 20250207 | 135200 | 3634361450 | 29300 | 29250 | 29350 | 29250 | 475 |
| 303 | 20250207 | 135100 | 3620443650 | 29250 | 29250 | 29250 | 29250 | 136 |
| 304 | 20250207 | 135000 | 3616465650 | 29300 | 29250 | 29300 | 29250 | 137 |
| 305 | 20250207 | 134900 | 3612451650 | 29300 | 29300 | 29300 | 29250 | 458 |
| 306 | 20250207 | 134800 | 3599032350 | 29250 | 29200 | 29250 | 29200 | 376 |
| 307 | 20250207 | 134700 | 3588035250 | 29250 | 29200 | 29250 | 29200 | 311 |
| 308 | 20250207 | 134600 | 3578950350 | 29200 | 29150 | 29200 | 29100 | 446 |
| 309 | 20250207 | 134500 | 3565939000 | 29150 | 29050 | 29150 | 29050 | 61 |
| 310 | 20250207 | 134400 | 3564161800 | 29050 | 29050 | 29100 | 29050 | 82 |
| 311 | 20250207 | 134300 | 3561777300 | 29050 | 29100 | 29100 | 29050 | 16 |
| 312 | 20250207 | 134200 | 3561311950 | 29100 | 29050 | 29100 | 29000 | 125 |
| 313 | 20250207 | 134100 | 3557680750 | 29050 | 29100 | 29100 | 29050 | 570 |
| 314 | 20250207 | 134000 | 3541100600 | 29100 | 29200 | 29200 | 29100 | 1103 |
| 315 | 20250207 | 133900 | 3508921250 | 29150 | 29200 | 29200 | 29150 | 1224 |
| 316 | 20250207 | 133800 | 3473238400 | 29250 | 29150 | 29250 | 29150 | 240 |
| 317 | 20250207 | 133700 | 3466236550 | 29150 | 29150 | 29200 | 29150 | 170 |
| 318 | 20250207 | 133600 | 3461278550 | 29150 | 29150 | 29200 | 29150 | 72 |
| 319 | 20250207 | 133500 | 3459178150 | 29150 | 29050 | 29150 | 29050 | 2545 |
| 320 | 20250207 | 133400 | 3385123750 | 29100 | 29000 | 29100 | 29000 | 1058 |
| 321 | 20250207 | 133300 | 3354419650 | 28950 | 28950 | 28950 | 28900 | 1526 |
| 322 | 20250207 | 133200 | 3310243000 | 28950 | 28900 | 29000 | 28900 | 84 |
| 323 | 20250207 | 133100 | 3307810250 | 28900 | 28950 | 28950 | 28900 | 66 |
| 324 | 20250207 | 133000 | 3305900450 | 28950 | 28900 | 28950 | 28900 | 70 |
| 325 | 20250207 | 132900 | 3303875400 | 28900 | 28900 | 28950 | 28850 | 238 |
| 326 | 20250207 | 132800 | 3296995050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 327 | 20250207 | 132700 | 3296995050 | 28850 | 28800 | 28850 | 28800 | 432 |
| 328 | 20250207 | 132600 | 3284531950 | 28800 | 28800 | 28850 | 28800 | 102 |
| 329 | 20250207 | 132500 | 3281591950 | 28800 | 28800 | 28800 | 28800 | 3 |
| 330 | 20250207 | 132400 | 3281505550 | 28850 | 28750 | 28850 | 28750 | 1057 |
| 331 | 20250207 | 132300 | 3251038650 | 28750 | 28750 | 28800 | 28750 | 76 |
| 332 | 20250207 | 132200 | 3248851250 | 28750 | 28750 | 28750 | 28750 | 94 |
| 333 | 20250207 | 132100 | 3246148750 | 28750 | 28750 | 28750 | 28750 | 2 |
| 334 | 20250207 | 132000 | 3246091250 | 28750 | 28700 | 28800 | 28700 | 52 |
| 335 | 20250207 | 131900 | 3244595800 | 28700 | 28700 | 28700 | 28700 | 89 |
| 336 | 20250207 | 131800 | 3242041500 | 28750 | 28700 | 28750 | 28700 | 18 |
| 337 | 20250207 | 131700 | 3241524050 | 28750 | 28750 | 28750 | 28750 | 108 |
| 338 | 20250207 | 131600 | 3238419050 | 28700 | 28750 | 28750 | 28700 | 108 |
| 339 | 20250207 | 131500 | 3235318950 | 28700 | 28700 | 28700 | 28700 | 4 |
| 340 | 20250207 | 131400 | 3235204150 | 28700 | 28750 | 28750 | 28700 | 50 |
| 341 | 20250207 | 131300 | 3233766750 | 28700 | 28750 | 28750 | 28700 | 242 |
| 342 | 20250207 | 131200 | 3226813550 | 28750 | 28750 | 28750 | 28750 | 24 |
| 343 | 20250207 | 131100 | 3226123550 | 28750 | 28750 | 28850 | 28750 | 35 |
| 344 | 20250207 | 131000 | 3225115300 | 28750 | 28750 | 28750 | 28750 | 22 |
| 345 | 20250207 | 130900 | 3224482800 | 28700 | 28700 | 28700 | 28700 | 1 |
| 346 | 20250207 | 130800 | 3224454100 | 28700 | 28750 | 28750 | 28700 | 82 |
| 347 | 20250207 | 130700 | 3222100650 | 28750 | 28750 | 28750 | 28750 | 48 |
| 348 | 20250207 | 130600 | 3220720650 | 28750 | 28750 | 28800 | 28750 | 456 |
| 349 | 20250207 | 130500 | 3207610100 | 28750 | 28800 | 28800 | 28750 | 646 |
| 350 | 20250207 | 130400 | 3189028700 | 28850 | 28800 | 28850 | 28800 | 72 |
| 351 | 20250207 | 130300 | 3186952700 | 28800 | 28800 | 28800 | 28800 | 103 |
| 352 | 20250207 | 130200 | 3183986300 | 28800 | 28800 | 28800 | 28800 | 202 |
| 353 | 20250207 | 130100 | 3178168700 | 28800 | 28800 | 28850 | 28800 | 74 |
| 354 | 20250207 | 130000 | 3176035100 | 28800 | 28850 | 28850 | 28800 | 150 |
| 355 | 20250207 | 125900 | 3171714950 | 28800 | 28850 | 28850 | 28800 | 25 |
| 356 | 20250207 | 125800 | 3170994800 | 28800 | 28800 | 28800 | 28800 | 47 |
| 357 | 20250207 | 125700 | 3169641200 | 28750 | 28750 | 28750 | 28750 | 97 |
| 358 | 20250207 | 125600 | 3166852450 | 28800 | 28800 | 28800 | 28800 | 2 |
| 359 | 20250207 | 125500 | 3166794850 | 28750 | 28800 | 28850 | 28750 | 55 |
| 360 | 20250207 | 125400 | 3165208650 | 28800 | 28800 | 28800 | 28800 | 143 |
| 361 | 20250207 | 125300 | 3161090250 | 28800 | 28800 | 28850 | 28800 | 73 |
| 362 | 20250207 | 125200 | 3158987750 | 28850 | 28800 | 28850 | 28750 | 330 |
| 363 | 20250207 | 125100 | 3149485050 | 28800 | 28750 | 28800 | 28750 | 6 |
| 364 | 20250207 | 125000 | 3149312450 | 28750 | 28750 | 28800 | 28750 | 17 |
| 365 | 20250207 | 124900 | 3148823600 | 28750 | 28750 | 28800 | 28750 | 142 |
| 366 | 20250207 | 124800 | 3144738700 | 28750 | 28750 | 28800 | 28750 | 85 |
| 367 | 20250207 | 124700 | 3142294850 | 28750 | 28800 | 28800 | 28750 | 45 |
| 368 | 20250207 | 124600 | 3141001000 | 28800 | 28850 | 28850 | 28800 | 134 |
| 369 | 20250207 | 124500 | 3137139400 | 28800 | 28750 | 28800 | 28750 | 6 |
| 370 | 20250207 | 124400 | 3136966700 | 28750 | 28800 | 28800 | 28750 | 253 |
| 371 | 20250207 | 124300 | 3129680400 | 28750 | 28750 | 28800 | 28750 | 163 |
| 372 | 20250207 | 124200 | 3124990750 | 28750 | 28800 | 28800 | 28750 | 15 |
| 373 | 20250207 | 124100 | 3124558900 | 28750 | 28750 | 28750 | 28750 | 84 |
| 374 | 20250207 | 124000 | 3122143900 | 28800 | 28800 | 28800 | 28750 | 53 |
| 375 | 20250207 | 123900 | 3120617650 | 28750 | 28750 | 28800 | 28750 | 25 |
| 376 | 20250207 | 123800 | 3119898800 | 28750 | 28750 | 28750 | 28750 | 91 |
| 377 | 20250207 | 123700 | 3117282550 | 28750 | 28800 | 28800 | 28750 | 69 |
| 378 | 20250207 | 123600 | 3115296300 | 28750 | 28750 | 28750 | 28700 | 87 |
| 379 | 20250207 | 123500 | 3112795200 | 28750 | 28700 | 28750 | 28700 | 5 |
| 380 | 20250207 | 123400 | 3112651600 | 28700 | 28750 | 28800 | 28700 | 128 |
| 381 | 20250207 | 123300 | 3108971550 | 28700 | 28750 | 28750 | 28700 | 15 |
| 382 | 20250207 | 123200 | 3108540550 | 28700 | 28700 | 28750 | 28700 | 209 |
| 383 | 20250207 | 123100 | 3102536150 | 28750 | 28750 | 28750 | 28700 | 71 |
| 384 | 20250207 | 123000 | 3100495050 | 28750 | 28750 | 28800 | 28700 | 274 |
| 385 | 20250207 | 122900 | 3092617550 | 28800 | 28800 | 28800 | 28800 | 3 |
| 386 | 20250207 | 122800 | 3092531150 | 28750 | 28750 | 28750 | 28750 | 161 |
| 387 | 20250207 | 122700 | 3087902400 | 28750 | 28700 | 28750 | 28700 | 89 |
| 388 | 20250207 | 122600 | 3085348000 | 28750 | 28750 | 28750 | 28750 | 2 |
| 389 | 20250207 | 122500 | 3085290500 | 28750 | 28750 | 28750 | 28750 | 5 |
| 390 | 20250207 | 122400 | 3085146750 | 28750 | 28750 | 28750 | 28700 | 154 |
| 391 | 20250207 | 122300 | 3080723500 | 28750 | 28750 | 28750 | 28750 | 13 |
| 392 | 20250207 | 122200 | 3080349750 | 28750 | 28700 | 28750 | 28700 | 105 |
| 393 | 20250207 | 122100 | 3077335550 | 28750 | 28750 | 28750 | 28700 | 72 |
| 394 | 20250207 | 122000 | 3075266550 | 28750 | 28750 | 28750 | 28750 | 2 |
| 395 | 20250207 | 121900 | 3075209050 | 28750 | 28700 | 28750 | 28700 | 90 |
| 396 | 20250207 | 121800 | 3072625800 | 28750 | 28750 | 28750 | 28700 | 70 |
| 397 | 20250207 | 121700 | 3070614300 | 28750 | 28700 | 28750 | 28700 | 10 |
| 398 | 20250207 | 121600 | 3070327000 | 28750 | 28700 | 28750 | 28700 | 93 |
| 399 | 20250207 | 121500 | 3067657800 | 28750 | 28750 | 28800 | 28750 | 814 |
| 400 | 20250207 | 121400 | 3044252900 | 28800 | 28800 | 28800 | 28800 | 2 |
| 401 | 20250207 | 121300 | 3044195300 | 28750 | 28800 | 28800 | 28750 | 83 |
| 402 | 20250207 | 121200 | 3041808950 | 28800 | 28750 | 28800 | 28750 | 138 |
| 403 | 20250207 | 121100 | 3037839050 | 28800 | 28750 | 28800 | 28750 | 93 |
| 404 | 20250207 | 121000 | 3035165200 | 28800 | 28750 | 28800 | 28750 | 6 |
| 405 | 20250207 | 120900 | 3034992600 | 28800 | 28800 | 28800 | 28800 | 85 |
| 406 | 20250207 | 120800 | 3032544600 | 28800 | 28800 | 28800 | 28800 | 18 |
| 407 | 20250207 | 120700 | 3032026200 | 28800 | 28800 | 28800 | 28800 | 20 |
| 408 | 20250207 | 120600 | 3031450200 | 28800 | 28800 | 28850 | 28800 | 164 |
| 409 | 20250207 | 120500 | 3026724600 | 28800 | 28800 | 28800 | 28800 | 98 |
| 410 | 20250207 | 120400 | 3023902200 | 28800 | 28750 | 28800 | 28750 | 9 |
| 411 | 20250207 | 120300 | 3023643400 | 28800 | 28750 | 28800 | 28750 | 102 |
| 412 | 20250207 | 120200 | 3020707900 | 28800 | 28850 | 28850 | 28800 | 148 |
| 413 | 20250207 | 120100 | 3016445400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 414 | 20250207 | 120000 | 3016445400 | 28800 | 28800 | 28850 | 28800 | 269 |
| 415 | 20250207 | 115900 | 3008695700 | 28800 | 28800 | 28800 | 28800 | 13 |
| 416 | 20250207 | 115800 | 3008321300 | 28850 | 28800 | 28850 | 28800 | 100 |
| 417 | 20250207 | 115700 | 3005441200 | 28800 | 28800 | 28850 | 28800 | 149 |
| 418 | 20250207 | 115600 | 3001147500 | 28850 | 28800 | 28850 | 28800 | 9 |
| 419 | 20250207 | 115500 | 3000888250 | 28850 | 28850 | 28850 | 28850 | 2 |
| 420 | 20250207 | 115400 | 3000830550 | 28850 | 28950 | 29000 | 28850 | 603 |
| 421 | 20250207 | 115300 | 2983417850 | 28900 | 29000 | 29000 | 28900 | 201 |
| 422 | 20250207 | 115200 | 2977601800 | 29000 | 28950 | 29000 | 28950 | 72 |
| 423 | 20250207 | 115100 | 2975517300 | 28950 | 28950 | 29000 | 28950 | 140 |
| 424 | 20250207 | 115000 | 2971461900 | 28950 | 29000 | 29000 | 28950 | 136 |
| 425 | 20250207 | 114900 | 2967524600 | 28950 | 29000 | 29000 | 28950 | 98 |
| 426 | 20250207 | 114800 | 2964687400 | 29000 | 29000 | 29000 | 29000 | 48 |
| 427 | 20250207 | 114700 | 2963295400 | 29000 | 28900 | 29000 | 28900 | 1185 |
| 428 | 20250207 | 114600 | 2928988800 | 28950 | 28900 | 28950 | 28900 | 138 |
| 429 | 20250207 | 114500 | 2924999200 | 28950 | 28950 | 28950 | 28900 | 81 |
| 430 | 20250207 | 114400 | 2922655250 | 28950 | 28950 | 28950 | 28950 | 18 |
| 431 | 20250207 | 114300 | 2922134150 | 28900 | 28900 | 28900 | 28900 | 90 |
| 432 | 20250207 | 114200 | 2919533150 | 28950 | 28900 | 28950 | 28900 | 60 |
| 433 | 20250207 | 114100 | 2917797350 | 28900 | 28900 | 28900 | 28900 | 16 |
| 434 | 20250207 | 114000 | 2917334950 | 28850 | 28950 | 28950 | 28850 | 93 |
| 435 | 20250207 | 113900 | 2914651400 | 28950 | 28900 | 28950 | 28900 | 45 |
| 436 | 20250207 | 113800 | 2913350350 | 28900 | 28800 | 28900 | 28800 | 350 |
| 437 | 20250207 | 113700 | 2903250300 | 28800 | 28750 | 28800 | 28700 | 378 |
| 438 | 20250207 | 113600 | 2892378950 | 28750 | 28750 | 28750 | 28750 | 3 |
| 439 | 20250207 | 113500 | 2892292700 | 28750 | 28700 | 28750 | 28700 | 131 |
| 440 | 20250207 | 113400 | 2888530500 | 28750 | 28750 | 28750 | 28750 | 2 |
| 441 | 20250207 | 113300 | 2888473000 | 28700 | 28750 | 28750 | 28700 | 9 |
| 442 | 20250207 | 113200 | 2888214300 | 28750 | 28750 | 28750 | 28700 | 140 |
| 443 | 20250207 | 113100 | 2884193700 | 28750 | 28750 | 28750 | 28750 | 11 |
| 444 | 20250207 | 113000 | 2883877450 | 28750 | 28750 | 28750 | 28750 | 94 |
| 445 | 20250207 | 112900 | 2881174950 | 28800 | 28800 | 28800 | 28800 | 50 |
| 446 | 20250207 | 112800 | 2879734950 | 28750 | 28750 | 28750 | 28750 | 0 |
| 447 | 20250207 | 112700 | 2879734950 | 28750 | 28800 | 28800 | 28700 | 791 |
| 448 | 20250207 | 112600 | 2856960200 | 28800 | 28800 | 28850 | 28800 | 595 |
| 449 | 20250207 | 112500 | 2839821700 | 28850 | 28850 | 28850 | 28850 | 2 |
| 450 | 20250207 | 112400 | 2839764000 | 28850 | 28850 | 28850 | 28850 | 98 |
| 451 | 20250207 | 112300 | 2836936700 | 28850 | 28850 | 28850 | 28850 | 70 |
| 452 | 20250207 | 112200 | 2834917200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 453 | 20250207 | 112100 | 2834917200 | 28850 | 28950 | 28950 | 28850 | 1835 |
| 454 | 20250207 | 112000 | 2781935400 | 29000 | 29050 | 29150 | 29000 | 352 |
| 455 | 20250207 | 111900 | 2771719700 | 29100 | 29050 | 29100 | 29050 | 136 |
| 456 | 20250207 | 111800 | 2767766300 | 29100 | 29050 | 29100 | 29050 | 43 |
| 457 | 20250207 | 111700 | 2766516550 | 29100 | 29100 | 29100 | 29050 | 92 |
| 458 | 20250207 | 111600 | 2763839500 | 29100 | 29100 | 29100 | 29050 | 126 |
| 459 | 20250207 | 111500 | 2760178850 | 29100 | 29050 | 29100 | 29050 | 139 |
| 460 | 20250207 | 111400 | 2756137200 | 29050 | 29000 | 29050 | 29000 | 296 |
| 461 | 20250207 | 111300 | 2747548600 | 28950 | 28950 | 28950 | 28900 | 109 |
| 462 | 20250207 | 111200 | 2744397450 | 28950 | 28950 | 28950 | 28950 | 2 |
| 463 | 20250207 | 111100 | 2744339550 | 28900 | 28800 | 28900 | 28800 | 921 |
| 464 | 20250207 | 111000 | 2717725350 | 28800 | 28850 | 28850 | 28800 | 133 |
| 465 | 20250207 | 110900 | 2713892600 | 28850 | 28850 | 28850 | 28800 | 81 |
| 466 | 20250207 | 110800 | 2711556750 | 28900 | 28800 | 28900 | 28800 | 168 |
| 467 | 20250207 | 110700 | 2706711600 | 28850 | 28850 | 28900 | 28850 | 193 |
| 468 | 20250207 | 110600 | 2701143350 | 28900 | 28800 | 28900 | 28800 | 143 |
| 469 | 20250207 | 110500 | 2697021250 | 28800 | 28850 | 28850 | 28800 | 137 |
| 470 | 20250207 | 110400 | 2693073250 | 28800 | 28750 | 28800 | 28750 | 2 |
| 471 | 20250207 | 110300 | 2693015700 | 28700 | 28650 | 28700 | 28650 | 28 |
| 472 | 20250207 | 110200 | 2692212200 | 28700 | 28750 | 28750 | 28700 | 179 |
| 473 | 20250207 | 110100 | 2687070100 | 28650 | 28700 | 28700 | 28650 | 1358 |
| 474 | 20250207 | 110000 | 2648099800 | 28750 | 28750 | 28750 | 28700 | 44 |
| 475 | 20250207 | 105900 | 2646836300 | 28750 | 28850 | 28850 | 28750 | 121 |
| 476 | 20250207 | 105800 | 2643350550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 477 | 20250207 | 105700 | 2643350550 | 28850 | 28850 | 28850 | 28850 | 16 |
| 478 | 20250207 | 105600 | 2642888950 | 28900 | 28700 | 28900 | 28700 | 84 |
| 479 | 20250207 | 105500 | 2640467400 | 28700 | 28900 | 28900 | 28700 | 730 |
| 480 | 20250207 | 105400 | 2619437400 | 28900 | 28900 | 28900 | 28850 | 198 |
| 481 | 20250207 | 105300 | 2613719900 | 28900 | 28900 | 28900 | 28900 | 20 |
| 482 | 20250207 | 105200 | 2613141900 | 28900 | 28900 | 28900 | 28850 | 58 |
| 483 | 20250207 | 105100 | 2611465750 | 28900 | 28800 | 29050 | 28750 | 1199 |
| 484 | 20250207 | 105000 | 2576746750 | 28750 | 28800 | 28800 | 28750 | 84 |
| 485 | 20250207 | 104900 | 2574329750 | 28750 | 28650 | 28750 | 28650 | 233 |
| 486 | 20250207 | 104800 | 2567646600 | 28700 | 28700 | 28700 | 28650 | 180 |
| 487 | 20250207 | 104700 | 2562481050 | 28700 | 28700 | 28700 | 28700 | 0 |
| 488 | 20250207 | 104600 | 2562481050 | 28700 | 28600 | 28700 | 28600 | 133 |
| 489 | 20250207 | 104500 | 2558672350 | 28600 | 28600 | 28600 | 28600 | 4 |
| 490 | 20250207 | 104400 | 2558557950 | 28600 | 28650 | 28650 | 28550 | 1296 |
| 491 | 20250207 | 104300 | 2521504800 | 28650 | 28650 | 28650 | 28600 | 198 |
| 492 | 20250207 | 104200 | 2515836350 | 28650 | 28700 | 28700 | 28650 | 620 |
| 493 | 20250207 | 104100 | 2498066400 | 28700 | 28700 | 28750 | 28700 | 366 |
| 494 | 20250207 | 104000 | 2487562100 | 28700 | 28700 | 28750 | 28700 | 104 |
| 495 | 20250207 | 103900 | 2484573800 | 28650 | 28700 | 28700 | 28650 | 54 |
| 496 | 20250207 | 103800 | 2483024200 | 28700 | 28700 | 28700 | 28700 | 40 |
| 497 | 20250207 | 103700 | 2481876200 | 28750 | 28650 | 28750 | 28650 | 80 |
| 498 | 20250207 | 103600 | 2479580500 | 28700 | 28750 | 28750 | 28650 | 1093 |
| 499 | 20250207 | 103500 | 2448202550 | 28750 | 28950 | 28950 | 28750 | 777 |
| 500 | 20250207 | 103400 | 2425824650 | 29000 | 28850 | 29000 | 28800 | 1516 |
| 501 | 20250207 | 103300 | 2382108700 | 28850 | 28850 | 28900 | 28850 | 14 |
| 502 | 20250207 | 103200 | 2381704700 | 29000 | 29000 | 29000 | 28900 | 1297 |
| 503 | 20250207 | 103100 | 2344139900 | 29050 | 29000 | 29050 | 29000 | 53 |
| 504 | 20250207 | 103000 | 2342600350 | 29000 | 29050 | 29050 | 29000 | 119 |
| 505 | 20250207 | 102900 | 2339143950 | 29050 | 29000 | 29050 | 28950 | 238 |
| 506 | 20250207 | 102800 | 2332231750 | 29000 | 28950 | 29000 | 28950 | 191 |
| 507 | 20250207 | 102700 | 2326697450 | 28900 | 29000 | 29000 | 28850 | 868 |
| 508 | 20250207 | 102600 | 2301632100 | 29000 | 29000 | 29000 | 28950 | 1384 |
| 509 | 20250207 | 102500 | 2261549900 | 29050 | 29000 | 29050 | 29000 | 75 |
| 510 | 20250207 | 102400 | 2259372350 | 29000 | 29000 | 29100 | 28950 | 237 |
| 511 | 20250207 | 102300 | 2252502650 | 29000 | 28950 | 29000 | 28950 | 75 |
| 512 | 20250207 | 102200 | 2250328150 | 28950 | 28950 | 28950 | 28900 | 93 |
| 513 | 20250207 | 102100 | 2247637450 | 28950 | 28900 | 28950 | 28900 | 150 |
| 514 | 20250207 | 102000 | 2243301300 | 28900 | 28900 | 28950 | 28900 | 24 |
| 515 | 20250207 | 101900 | 2242607100 | 28950 | 28900 | 28950 | 28900 | 74 |
| 516 | 20250207 | 101800 | 2240466550 | 28850 | 29000 | 29000 | 28850 | 614 |
| 517 | 20250207 | 101700 | 2222725650 | 28900 | 29000 | 29000 | 28900 | 368 |
| 518 | 20250207 | 101600 | 2212075250 | 29000 | 29150 | 29150 | 29000 | 156 |
| 519 | 20250207 | 101500 | 2207542000 | 29050 | 29150 | 29150 | 29000 | 705 |
| 520 | 20250207 | 101400 | 2187053700 | 29250 | 29250 | 29250 | 29250 | 348 |
| 521 | 20250207 | 101300 | 2176874700 | 29150 | 29350 | 29350 | 29150 | 304 |
| 522 | 20250207 | 101200 | 2167976500 | 29350 | 29350 | 29350 | 29300 | 330 |
| 523 | 20250207 | 101100 | 2158291300 | 29350 | 29200 | 29350 | 29200 | 649 |
| 524 | 20250207 | 101000 | 2139284850 | 29200 | 29200 | 29250 | 29100 | 372 |
| 525 | 20250207 | 100900 | 2128431900 | 29200 | 29250 | 29250 | 29100 | 678 |
| 526 | 20250207 | 100800 | 2108637100 | 29150 | 29350 | 29350 | 29150 | 474 |
| 527 | 20250207 | 100700 | 2094794800 | 29400 | 29400 | 29400 | 29300 | 52 |
| 528 | 20250207 | 100600 | 2093268200 | 29400 | 29400 | 29400 | 29300 | 525 |
| 529 | 20250207 | 100500 | 2077857000 | 29400 | 29150 | 29400 | 29150 | 1748 |
| 530 | 20250207 | 100400 | 2026666550 | 29150 | 29100 | 29150 | 29050 | 999 |
| 531 | 20250207 | 100300 | 1997556300 | 29100 | 29150 | 29150 | 29000 | 286 |
| 532 | 20250207 | 100200 | 1989230650 | 29150 | 29150 | 29200 | 29000 | 1295 |
| 533 | 20250207 | 100100 | 1951455050 | 29100 | 29000 | 29150 | 28850 | 2196 |
| 534 | 20250207 | 100000 | 1887718850 | 29000 | 29000 | 29000 | 29000 | 85 |
| 535 | 20250207 | 095900 | 1885253850 | 29000 | 29000 | 29000 | 28850 | 386 |
| 536 | 20250207 | 095800 | 1874082150 | 28850 | 29000 | 29000 | 28850 | 117 |
| 537 | 20250207 | 095700 | 1870689300 | 29000 | 29050 | 29050 | 28800 | 981 |
| 538 | 20250207 | 095600 | 1842294350 | 29050 | 29050 | 29050 | 29000 | 43 |
| 539 | 20250207 | 095500 | 1841045400 | 28950 | 28900 | 29050 | 28900 | 2182 |
| 540 | 20250207 | 095400 | 1777720400 | 28950 | 28800 | 28950 | 28800 | 1196 |
| 541 | 20250207 | 095300 | 1743165650 | 28800 | 28650 | 28800 | 28650 | 243 |
| 542 | 20250207 | 095200 | 1736179650 | 28700 | 28700 | 28700 | 28700 | 34 |
| 543 | 20250207 | 095100 | 1735203850 | 28750 | 28700 | 28800 | 28650 | 206 |
| 544 | 20250207 | 095000 | 1729291950 | 28750 | 28750 | 28850 | 28750 | 522 |
| 545 | 20250207 | 094900 | 1714244050 | 28750 | 28750 | 28850 | 28750 | 111 |
| 546 | 20250207 | 094800 | 1711051400 | 28750 | 28750 | 28750 | 28750 | 220 |
| 547 | 20250207 | 094700 | 1704726400 | 28750 | 28750 | 28900 | 28600 | 311 |
| 548 | 20250207 | 094600 | 1695769700 | 28800 | 28950 | 28950 | 28800 | 85 |
| 549 | 20250207 | 094500 | 1693318400 | 28900 | 28950 | 28950 | 28800 | 491 |
| 550 | 20250207 | 094400 | 1679133900 | 28900 | 28900 | 28950 | 28900 | 1160 |
| 551 | 20250207 | 094300 | 1645609050 | 28900 | 28800 | 28900 | 28800 | 606 |
| 552 | 20250207 | 094200 | 1628096250 | 28800 | 28600 | 28800 | 28600 | 2280 |
| 553 | 20250207 | 094100 | 1562621400 | 28650 | 28650 | 28650 | 28650 | 311 |
| 554 | 20250207 | 094000 | 1553711250 | 28600 | 28550 | 28700 | 28550 | 176 |
| 555 | 20250207 | 093900 | 1548672150 | 28600 | 28600 | 28650 | 28600 | 810 |
| 556 | 20250207 | 093800 | 1525486150 | 28600 | 28500 | 28600 | 28500 | 54 |
| 557 | 20250207 | 093700 | 1523945650 | 28600 | 28650 | 28650 | 28600 | 197 |
| 558 | 20250207 | 093600 | 1518302250 | 28650 | 28700 | 28700 | 28450 | 219 |
| 559 | 20250207 | 093500 | 1512030850 | 28600 | 28400 | 28650 | 28400 | 623 |
| 560 | 20250207 | 093400 | 1494275800 | 28600 | 28500 | 28700 | 28400 | 2830 |
| 561 | 20250207 | 093300 | 1413607650 | 28500 | 28800 | 28800 | 28500 | 1994 |
| 562 | 20250207 | 093200 | 1356483100 | 28700 | 28850 | 28950 | 28700 | 1340 |
| 563 | 20250207 | 093100 | 1317889550 | 28950 | 28850 | 29050 | 28850 | 3449 |
| 564 | 20250207 | 093000 | 1217938900 | 28850 | 28700 | 28850 | 28700 | 682 |
| 565 | 20250207 | 092900 | 1198280850 | 28700 | 28700 | 28900 | 28700 | 80 |
| 566 | 20250207 | 092800 | 1195980600 | 28750 | 28850 | 28850 | 28750 | 34 |
| 567 | 20250207 | 092700 | 1195001200 | 28900 | 28700 | 28900 | 28700 | 2564 |
| 568 | 20250207 | 092600 | 1121281350 | 28750 | 28650 | 28800 | 28650 | 690 |
| 569 | 20250207 | 092500 | 1101437850 | 28700 | 28800 | 28800 | 28650 | 364 |
| 570 | 20250207 | 092400 | 1090990700 | 28750 | 28750 | 29000 | 28700 | 3099 |
| 571 | 20250207 | 092300 | 1001531900 | 28800 | 28950 | 29000 | 28750 | 623 |
| 572 | 20250207 | 092200 | 983581750 | 29000 | 28900 | 29000 | 28800 | 1616 |
| 573 | 20250207 | 092100 | 936805700 | 28800 | 28850 | 28950 | 28800 | 2069 |
| 574 | 20250207 | 092000 | 877041150 | 28850 | 28550 | 28850 | 28500 | 4461 |
| 575 | 20250207 | 091900 | 748997250 | 28550 | 28350 | 28600 | 28300 | 2485 |
| 576 | 20250207 | 091800 | 678249900 | 28400 | 28300 | 28400 | 28200 | 592 |
| 577 | 20250207 | 091700 | 661474750 | 28250 | 28150 | 28250 | 28150 | 908 |
| 578 | 20250207 | 091600 | 635905350 | 28150 | 28300 | 28400 | 28150 | 2632 |
| 579 | 20250207 | 091500 | 561403700 | 28300 | 28100 | 28350 | 28100 | 1609 |
| 580 | 20250207 | 091400 | 515945900 | 28100 | 28000 | 28100 | 27850 | 873 |
| 581 | 20250207 | 091300 | 491511000 | 28000 | 27600 | 28150 | 27600 | 4835 |
| 582 | 20250207 | 091200 | 356866150 | 27600 | 27550 | 27600 | 27500 | 279 |
| 583 | 20250207 | 091100 | 349183150 | 27650 | 27450 | 27700 | 27400 | 1816 |
| 584 | 20250207 | 091000 | 299172550 | 27500 | 27100 | 27500 | 27100 | 3790 |
| 585 | 20250207 | 090900 | 195743900 | 27100 | 26950 | 27100 | 26950 | 823 |
| 586 | 20250207 | 090800 | 173515350 | 27000 | 26900 | 27000 | 26750 | 727 |
| 587 | 20250207 | 090700 | 153930000 | 26850 | 26750 | 26850 | 26750 | 423 |
| 588 | 20250207 | 090600 | 142587000 | 26800 | 26800 | 26800 | 26800 | 1 |
| 589 | 20250207 | 090500 | 142560200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 590 | 20250207 | 090400 | 142560200 | 26550 | 26800 | 26800 | 26550 | 1672 |
| 591 | 20250207 | 090300 | 98000150 | 26800 | 26550 | 26800 | 26500 | 191 |
| 592 | 20250207 | 090200 | 92895950 | 26500 | 26650 | 26650 | 26500 | 1613 |
| 593 | 20250207 | 090100 | 50043200 | 26700 | 26900 | 26900 | 26600 | 1506 |
| 594 | 20250207 | 090000 | 9808800 | 26800 | 26800 | 26800 | 26800 | 366 |