34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 192200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 5816 |
| 3 | 20250207 | 192100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20250207 | 192000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20250207 | 191900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20250207 | 191800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20250207 | 191700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20250207 | 191600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20250207 | 191500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20250207 | 191400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20250207 | 191300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20250207 | 191200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20250207 | 191100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20250207 | 191000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20250207 | 190900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20250207 | 190800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20250207 | 190700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20250207 | 190600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20250207 | 190500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20250207 | 190400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20250207 | 190300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20250207 | 190200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20250207 | 190100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20250207 | 190000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20250207 | 185900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20250207 | 185800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20250207 | 185700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20250207 | 185600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20250207 | 185500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20250207 | 185400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20250207 | 185300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20250207 | 185200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 5816 |
| 33 | 20250207 | 185100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20250207 | 185000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20250207 | 184900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20250207 | 184800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20250207 | 184700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20250207 | 184600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20250207 | 184500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20250207 | 184400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20250207 | 184300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20250207 | 184200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20250207 | 184100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20250207 | 184000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20250207 | 183900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20250207 | 183800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20250207 | 183700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20250207 | 183600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20250207 | 183500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20250207 | 183400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20250207 | 183300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20250207 | 183200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20250207 | 183100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20250207 | 183000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20250207 | 182900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20250207 | 182800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20250207 | 182700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20250207 | 182600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20250207 | 182500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20250207 | 182400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20250207 | 182300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20250207 | 182200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 5816 |
| 63 | 20250207 | 182100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20250207 | 182000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20250207 | 181900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20250207 | 181800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20250207 | 181700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20250207 | 181600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20250207 | 181500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20250207 | 181400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20250207 | 181300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20250207 | 181200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20250207 | 181100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20250207 | 181000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20250207 | 180900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20250207 | 180800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20250207 | 180700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20250207 | 180600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20250207 | 180500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20250207 | 180400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20250207 | 180300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20250207 | 180200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20250207 | 180100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20250207 | 180000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20250207 | 175900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20250207 | 175800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20250207 | 175700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20250207 | 175600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20250207 | 175500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20250207 | 175400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20250207 | 175300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20250207 | 175200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 5816 |
| 93 | 20250207 | 175100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20250207 | 175000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20250207 | 174900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20250207 | 174800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20250207 | 174700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20250207 | 174600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20250207 | 174500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20250207 | 174400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20250207 | 174300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20250207 | 174200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20250207 | 174100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20250207 | 174000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20250207 | 173900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20250207 | 173800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20250207 | 173700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20250207 | 173600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20250207 | 173500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20250207 | 173400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20250207 | 173300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20250207 | 173200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20250207 | 173100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20250207 | 173000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20250207 | 172900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20250207 | 172800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20250207 | 172700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20250207 | 172600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20250207 | 172500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20250207 | 172400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20250207 | 172300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20250207 | 172200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 5816 |
| 123 | 20250207 | 172100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20250207 | 172000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20250207 | 171900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20250207 | 171800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20250207 | 171700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20250207 | 171600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20250207 | 171500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20250207 | 171400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20250207 | 171300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20250207 | 171200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20250207 | 171100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20250207 | 171000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20250207 | 170900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20250207 | 170800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20250207 | 170700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20250207 | 170600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20250207 | 170500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20250207 | 170400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20250207 | 170300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20250207 | 170200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20250207 | 170100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20250207 | 170000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20250207 | 165900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20250207 | 165800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20250207 | 165700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20250207 | 165600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20250207 | 165500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20250207 | 165400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20250207 | 165300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20250207 | 165200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 5816 |
| 153 | 20250207 | 165100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20250207 | 165000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20250207 | 164900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20250207 | 164800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20250207 | 164700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20250207 | 164600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20250207 | 164500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20250207 | 164400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20250207 | 164300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20250207 | 164200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20250207 | 164100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20250207 | 164000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20250207 | 163900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20250207 | 163800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20250207 | 163700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20250207 | 163600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20250207 | 163500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20250207 | 163400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20250207 | 163300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20250207 | 163200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20250207 | 163100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20250207 | 163000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20250207 | 162900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20250207 | 162800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20250207 | 162700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20250207 | 162600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20250207 | 162500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20250207 | 162400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20250207 | 162300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20250207 | 162200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 5816 |
| 183 | 20250207 | 162100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20250207 | 162000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20250207 | 161900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20250207 | 161800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20250207 | 161700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20250207 | 161600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20250207 | 161500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20250207 | 161400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20250207 | 161300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20250207 | 161200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20250207 | 161100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20250207 | 161000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20250207 | 160900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20250207 | 160800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20250207 | 160700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20250207 | 160600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20250207 | 160500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20250207 | 160400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20250207 | 160300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20250207 | 160200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20250207 | 160100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20250207 | 160000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20250207 | 155900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20250207 | 155800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20250207 | 155700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20250207 | 155600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20250207 | 155500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20250207 | 155400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20250207 | 155300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20250207 | 155200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 5816 |
| 213 | 20250207 | 155100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20250207 | 155000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20250207 | 154900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20250207 | 154800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20250207 | 154700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20250207 | 154600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20250207 | 154500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20250207 | 154400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20250207 | 154300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20250207 | 154200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20250207 | 154100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20250207 | 154000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20250207 | 153900 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20250207 | 153800 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20250207 | 153700 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20250207 | 153600 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20250207 | 153500 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20250207 | 153400 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20250207 | 153300 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20250207 | 153200 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20250207 | 153100 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20250207 | 153000 | 12306773250 | 31800 | 31800 | 31800 | 31800 | 5816 |
| 235 | 20250207 | 152900 | 12121824450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20250207 | 152800 | 12121824450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 237 | 20250207 | 152700 | 12121824450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20250207 | 152600 | 12121824450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20250207 | 152500 | 12121824450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 240 | 20250207 | 152400 | 12121824450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 241 | 20250207 | 152300 | 12121824450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 242 | 20250207 | 152200 | 12121824450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 243 | 20250207 | 152100 | 12121824450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 244 | 20250207 | 152000 | 12121824450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 245 | 20250207 | 151900 | 12121824450 | 31850 | 31850 | 31900 | 31850 | 2244 |
| 246 | 20250207 | 151800 | 12050257350 | 31850 | 31900 | 31900 | 31850 | 1154 |
| 247 | 20250207 | 151700 | 12013473550 | 31900 | 31900 | 31950 | 31850 | 1491 |
| 248 | 20250207 | 151600 | 11965865950 | 31900 | 31900 | 31900 | 31850 | 674 |
| 249 | 20250207 | 151500 | 11944367200 | 31900 | 31900 | 31900 | 31850 | 392 |
| 250 | 20250207 | 151400 | 11931867500 | 31900 | 31900 | 31900 | 31850 | 1098 |
| 251 | 20250207 | 151300 | 11896843000 | 31850 | 31900 | 31950 | 31800 | 3946 |
| 252 | 20250207 | 151200 | 11770978450 | 31850 | 31850 | 31900 | 31800 | 780 |
| 253 | 20250207 | 151100 | 11746133450 | 31850 | 31900 | 31900 | 31750 | 1105 |
| 254 | 20250207 | 151000 | 11710933600 | 31850 | 31800 | 31900 | 31800 | 2967 |
| 255 | 20250207 | 150900 | 11616496550 | 31800 | 31850 | 31850 | 31800 | 776 |
| 256 | 20250207 | 150800 | 11591794800 | 31850 | 31850 | 31900 | 31800 | 1157 |
| 257 | 20250207 | 150700 | 11554958100 | 31850 | 31900 | 31900 | 31750 | 936 |
| 258 | 20250207 | 150600 | 11525158150 | 31900 | 31850 | 31900 | 31750 | 2394 |
| 259 | 20250207 | 150500 | 11448917750 | 31850 | 31800 | 31850 | 31800 | 1177 |
| 260 | 20250207 | 150400 | 11411442850 | 31800 | 31800 | 31850 | 31750 | 2140 |
| 261 | 20250207 | 150300 | 11343315950 | 31800 | 31800 | 31800 | 31750 | 2520 |
| 262 | 20250207 | 150200 | 11263192950 | 31750 | 31750 | 31750 | 31700 | 867 |
| 263 | 20250207 | 150100 | 11235668550 | 31750 | 31750 | 31750 | 31700 | 2071 |
| 264 | 20250207 | 150000 | 11169927000 | 31750 | 31700 | 31750 | 31650 | 1259 |
| 265 | 20250207 | 145900 | 11129994800 | 31700 | 31700 | 31700 | 31650 | 551 |
| 266 | 20250207 | 145800 | 11112544650 | 31650 | 31700 | 31700 | 31650 | 473 |
| 267 | 20250207 | 145700 | 11097569650 | 31650 | 31750 | 31750 | 31650 | 3200 |
| 268 | 20250207 | 145600 | 10996131600 | 31700 | 31750 | 31750 | 31700 | 879 |
| 269 | 20250207 | 145500 | 10968258900 | 31750 | 31650 | 31750 | 31650 | 1999 |
| 270 | 20250207 | 145400 | 10904884650 | 31650 | 31700 | 31700 | 31650 | 401 |
| 271 | 20250207 | 145300 | 10892184050 | 31700 | 31650 | 31700 | 31650 | 493 |
| 272 | 20250207 | 145200 | 10876561550 | 31650 | 31600 | 31700 | 31600 | 1196 |
| 273 | 20250207 | 145100 | 10838717050 | 31650 | 31600 | 31650 | 31600 | 467 |
| 274 | 20250207 | 145000 | 10823941500 | 31600 | 31600 | 31650 | 31600 | 882 |
| 275 | 20250207 | 144900 | 10796059900 | 31650 | 31650 | 31650 | 31600 | 180 |
| 276 | 20250207 | 144800 | 10790369000 | 31650 | 31600 | 31650 | 31600 | 327 |
| 277 | 20250207 | 144700 | 10780025500 | 31650 | 31650 | 31650 | 31600 | 145 |
| 278 | 20250207 | 144600 | 10775436400 | 31600 | 31650 | 31650 | 31600 | 237 |
| 279 | 20250207 | 144500 | 10767942100 | 31650 | 31650 | 31650 | 31600 | 133 |
| 280 | 20250207 | 144400 | 10763733850 | 31650 | 31700 | 31700 | 31600 | 624 |
| 281 | 20250207 | 144300 | 10743962950 | 31700 | 31650 | 31700 | 31650 | 347 |
| 282 | 20250207 | 144200 | 10732977150 | 31600 | 31650 | 31650 | 31600 | 13 |
| 283 | 20250207 | 144100 | 10732565900 | 31650 | 31650 | 31650 | 31600 | 291 |
| 284 | 20250207 | 144000 | 10723361350 | 31650 | 31550 | 31650 | 31550 | 65 |
| 285 | 20250207 | 143900 | 10721308850 | 31600 | 31600 | 31600 | 31600 | 601 |
| 286 | 20250207 | 143800 | 10702317250 | 31600 | 31600 | 31650 | 31550 | 417 |
| 287 | 20250207 | 143700 | 10689142550 | 31600 | 31600 | 31600 | 31550 | 1021 |
| 288 | 20250207 | 143600 | 10656879000 | 31600 | 31700 | 31700 | 31600 | 507 |
| 289 | 20250207 | 143500 | 10640831100 | 31700 | 31700 | 31700 | 31650 | 516 |
| 290 | 20250207 | 143400 | 10624485500 | 31700 | 31700 | 31700 | 31700 | 222 |
| 291 | 20250207 | 143300 | 10617448100 | 31700 | 31750 | 31750 | 31700 | 1091 |
| 292 | 20250207 | 143200 | 10582860900 | 31750 | 31700 | 31750 | 31700 | 171 |
| 293 | 20250207 | 143100 | 10577437550 | 31700 | 31700 | 31700 | 31700 | 1302 |
| 294 | 20250207 | 143000 | 10536164150 | 31700 | 31600 | 31700 | 31600 | 483 |
| 295 | 20250207 | 142900 | 10520871600 | 31600 | 31650 | 31650 | 31600 | 160 |
| 296 | 20250207 | 142800 | 10515812850 | 31650 | 31600 | 31650 | 31600 | 1474 |
| 297 | 20250207 | 142700 | 10469225850 | 31600 | 31600 | 31600 | 31550 | 166 |
| 298 | 20250207 | 142600 | 10463980300 | 31550 | 31550 | 31550 | 31550 | 157 |
| 299 | 20250207 | 142500 | 10459026950 | 31550 | 31500 | 31550 | 31450 | 364 |
| 300 | 20250207 | 142400 | 10447554500 | 31550 | 31450 | 31550 | 31450 | 5228 |
| 301 | 20250207 | 142300 | 10282846250 | 31450 | 31500 | 31500 | 31450 | 317 |
| 302 | 20250207 | 142200 | 10272875900 | 31500 | 31450 | 31500 | 31450 | 108 |
| 303 | 20250207 | 142100 | 10269478800 | 31450 | 31450 | 31450 | 31450 | 261 |
| 304 | 20250207 | 142000 | 10261270350 | 31450 | 31500 | 31500 | 31450 | 430 |
| 305 | 20250207 | 141900 | 10247744750 | 31500 | 31450 | 31500 | 31450 | 168 |
| 306 | 20250207 | 141800 | 10242457050 | 31450 | 31500 | 31500 | 31450 | 148 |
| 307 | 20250207 | 141700 | 10237797250 | 31450 | 31550 | 31550 | 31450 | 4683 |
| 308 | 20250207 | 141600 | 10090252150 | 31550 | 31500 | 31550 | 31500 | 252 |
| 309 | 20250207 | 141500 | 10082313400 | 31500 | 31550 | 31550 | 31500 | 747 |
| 310 | 20250207 | 141400 | 10058782350 | 31550 | 31550 | 31550 | 31500 | 97 |
| 311 | 20250207 | 141300 | 10055724500 | 31550 | 31550 | 31550 | 31500 | 529 |
| 312 | 20250207 | 141200 | 10039059550 | 31500 | 31550 | 31550 | 31500 | 272 |
| 313 | 20250207 | 141100 | 10030481800 | 31550 | 31550 | 31600 | 31550 | 741 |
| 314 | 20250207 | 141000 | 10007100500 | 31550 | 31550 | 31600 | 31550 | 245 |
| 315 | 20250207 | 140900 | 9999368850 | 31550 | 31600 | 31600 | 31550 | 167 |
| 316 | 20250207 | 140800 | 9994097200 | 31550 | 31600 | 31600 | 31550 | 185 |
| 317 | 20250207 | 140700 | 9988260250 | 31550 | 31500 | 31550 | 31500 | 328 |
| 318 | 20250207 | 140600 | 9977918600 | 31550 | 31550 | 31600 | 31500 | 395 |
| 319 | 20250207 | 140500 | 9965471900 | 31550 | 31550 | 31550 | 31500 | 1791 |
| 320 | 20250207 | 140400 | 9908970900 | 31550 | 31550 | 31550 | 31500 | 38 |
| 321 | 20250207 | 140300 | 9907773050 | 31550 | 31500 | 31550 | 31500 | 517 |
| 322 | 20250207 | 140200 | 9891487350 | 31500 | 31500 | 31550 | 31500 | 324 |
| 323 | 20250207 | 140100 | 9881280800 | 31550 | 31500 | 31550 | 31500 | 286 |
| 324 | 20250207 | 140000 | 9872268600 | 31500 | 31550 | 31550 | 31500 | 600 |
| 325 | 20250207 | 135900 | 9853364100 | 31550 | 31550 | 31550 | 31550 | 133 |
| 326 | 20250207 | 135800 | 9849167950 | 31500 | 31550 | 31550 | 31500 | 327 |
| 327 | 20250207 | 135700 | 9838864350 | 31550 | 31600 | 31600 | 31500 | 1635 |
| 328 | 20250207 | 135600 | 9787287250 | 31550 | 31600 | 31600 | 31550 | 375 |
| 329 | 20250207 | 135500 | 9775455800 | 31600 | 31550 | 31600 | 31550 | 174 |
| 330 | 20250207 | 135400 | 9769962550 | 31550 | 31550 | 31600 | 31550 | 276 |
| 331 | 20250207 | 135300 | 9761254250 | 31550 | 31550 | 31600 | 31550 | 277 |
| 332 | 20250207 | 135200 | 9752511400 | 31550 | 31600 | 31600 | 31550 | 425 |
| 333 | 20250207 | 135100 | 9739099650 | 31550 | 31550 | 31600 | 31550 | 135 |
| 334 | 20250207 | 135000 | 9734836250 | 31600 | 31550 | 31600 | 31550 | 182 |
| 335 | 20250207 | 134900 | 9729090500 | 31550 | 31550 | 31600 | 31550 | 942 |
| 336 | 20250207 | 134800 | 9699350650 | 31600 | 31600 | 31600 | 31550 | 478 |
| 337 | 20250207 | 134700 | 9684262800 | 31550 | 31550 | 31600 | 31550 | 549 |
| 338 | 20250207 | 134600 | 9666938650 | 31550 | 31600 | 31600 | 31550 | 119 |
| 339 | 20250207 | 134500 | 9663181300 | 31600 | 31600 | 31600 | 31550 | 192 |
| 340 | 20250207 | 134400 | 9657117950 | 31600 | 31550 | 31600 | 31550 | 418 |
| 341 | 20250207 | 134300 | 9643929350 | 31550 | 31600 | 31600 | 31550 | 208 |
| 342 | 20250207 | 134200 | 9637361300 | 31550 | 31550 | 31600 | 31550 | 419 |
| 343 | 20250207 | 134100 | 9624140450 | 31550 | 31600 | 31600 | 31550 | 1535 |
| 344 | 20250207 | 134000 | 9575708050 | 31550 | 31550 | 31600 | 31550 | 271 |
| 345 | 20250207 | 133900 | 9567149250 | 31600 | 31600 | 31650 | 31550 | 763 |
| 346 | 20250207 | 133800 | 9543041350 | 31650 | 31600 | 31650 | 31600 | 375 |
| 347 | 20250207 | 133700 | 9531172650 | 31650 | 31650 | 31650 | 31600 | 296 |
| 348 | 20250207 | 133600 | 9521810500 | 31650 | 31600 | 31650 | 31600 | 175 |
| 349 | 20250207 | 133500 | 9516279450 | 31650 | 31650 | 31650 | 31600 | 123 |
| 350 | 20250207 | 133400 | 9512389400 | 31650 | 31600 | 31650 | 31550 | 1808 |
| 351 | 20250207 | 133300 | 9455264650 | 31600 | 31550 | 31600 | 31550 | 314 |
| 352 | 20250207 | 133200 | 9445351550 | 31600 | 31600 | 31650 | 31550 | 850 |
| 353 | 20250207 | 133100 | 9418517250 | 31600 | 31650 | 31650 | 31550 | 3274 |
| 354 | 20250207 | 133000 | 9315060800 | 31650 | 31600 | 31650 | 31600 | 483 |
| 355 | 20250207 | 132900 | 9299793950 | 31600 | 31650 | 31650 | 31600 | 675 |
| 356 | 20250207 | 132800 | 9278456700 | 31600 | 31650 | 31650 | 31600 | 661 |
| 357 | 20250207 | 132700 | 9257547750 | 31700 | 31700 | 31700 | 31650 | 145 |
| 358 | 20250207 | 132600 | 9252956550 | 31700 | 31650 | 31700 | 31650 | 231 |
| 359 | 20250207 | 132500 | 9245642750 | 31650 | 31650 | 31650 | 31600 | 1722 |
| 360 | 20250207 | 132400 | 9191143100 | 31650 | 31600 | 31700 | 31600 | 869 |
| 361 | 20250207 | 132300 | 9163637500 | 31650 | 31650 | 31650 | 31600 | 455 |
| 362 | 20250207 | 132200 | 9149250400 | 31650 | 31600 | 31650 | 31600 | 215 |
| 363 | 20250207 | 132100 | 9142453200 | 31600 | 31600 | 31650 | 31600 | 419 |
| 364 | 20250207 | 132000 | 9129211550 | 31600 | 31650 | 31650 | 31600 | 1349 |
| 365 | 20250207 | 131900 | 9086570800 | 31650 | 31700 | 31700 | 31650 | 826 |
| 366 | 20250207 | 131800 | 9060427050 | 31650 | 31650 | 31700 | 31650 | 539 |
| 367 | 20250207 | 131700 | 9043361450 | 31650 | 31700 | 31700 | 31650 | 417 |
| 368 | 20250207 | 131600 | 9030162350 | 31650 | 31650 | 31650 | 31600 | 678 |
| 369 | 20250207 | 131500 | 9008706150 | 31700 | 31650 | 31700 | 31650 | 596 |
| 370 | 20250207 | 131400 | 8989842250 | 31650 | 31600 | 31650 | 31600 | 459 |
| 371 | 20250207 | 131300 | 8975319400 | 31650 | 31600 | 31650 | 31600 | 1248 |
| 372 | 20250207 | 131200 | 8935872100 | 31600 | 31650 | 31700 | 31600 | 3235 |
| 373 | 20250207 | 131100 | 8833482900 | 31650 | 31650 | 31700 | 31650 | 548 |
| 374 | 20250207 | 131000 | 8816133400 | 31650 | 31650 | 31700 | 31650 | 229 |
| 375 | 20250207 | 130900 | 8808882350 | 31650 | 31700 | 31700 | 31650 | 1196 |
| 376 | 20250207 | 130800 | 8771023100 | 31650 | 31700 | 31700 | 31650 | 642 |
| 377 | 20250207 | 130700 | 8750696150 | 31700 | 31750 | 31750 | 31700 | 5436 |
| 378 | 20250207 | 130600 | 8578369950 | 31700 | 31800 | 31800 | 31700 | 517 |
| 379 | 20250207 | 130500 | 8561979150 | 31750 | 31750 | 31800 | 31700 | 975 |
| 380 | 20250207 | 130400 | 8531031700 | 31750 | 31800 | 31800 | 31750 | 1488 |
| 381 | 20250207 | 130300 | 8483785650 | 31800 | 31800 | 31800 | 31750 | 1634 |
| 382 | 20250207 | 130200 | 8431900650 | 31750 | 31800 | 31800 | 31750 | 481 |
| 383 | 20250207 | 130100 | 8416627750 | 31750 | 31750 | 31750 | 31700 | 241 |
| 384 | 20250207 | 130000 | 8408977100 | 31750 | 31750 | 31800 | 31750 | 321 |
| 385 | 20250207 | 125900 | 8398784400 | 31750 | 31800 | 31800 | 31750 | 641 |
| 386 | 20250207 | 125800 | 8378429100 | 31800 | 31750 | 31800 | 31750 | 393 |
| 387 | 20250207 | 125700 | 8365950650 | 31800 | 31750 | 31800 | 31750 | 1373 |
| 388 | 20250207 | 125600 | 8322354900 | 31800 | 31750 | 31800 | 31750 | 207 |
| 389 | 20250207 | 125500 | 8315778300 | 31750 | 31750 | 31800 | 31750 | 693 |
| 390 | 20250207 | 125400 | 8293772050 | 31750 | 31750 | 31750 | 31750 | 1 |
| 391 | 20250207 | 125300 | 8293740300 | 31800 | 31800 | 31800 | 31750 | 721 |
| 392 | 20250207 | 125200 | 8270838150 | 31800 | 31800 | 31800 | 31750 | 284 |
| 393 | 20250207 | 125100 | 8261812300 | 31800 | 31750 | 31800 | 31750 | 177 |
| 394 | 20250207 | 125000 | 8256189400 | 31800 | 31800 | 31800 | 31750 | 340 |
| 395 | 20250207 | 124900 | 8245392350 | 31800 | 31750 | 31800 | 31750 | 235 |
| 396 | 20250207 | 124800 | 8237924850 | 31750 | 31750 | 31800 | 31750 | 229 |
| 397 | 20250207 | 124700 | 8230653600 | 31750 | 31800 | 31800 | 31750 | 293 |
| 398 | 20250207 | 124600 | 8221342000 | 31750 | 31750 | 31750 | 31750 | 308 |
| 399 | 20250207 | 124500 | 8211563000 | 31750 | 31800 | 31800 | 31750 | 477 |
| 400 | 20250207 | 124400 | 8196407450 | 31800 | 31750 | 31800 | 31750 | 312 |
| 401 | 20250207 | 124300 | 8186498100 | 31750 | 31800 | 31800 | 31750 | 2611 |
| 402 | 20250207 | 124200 | 8103595750 | 31750 | 31750 | 31800 | 31750 | 286 |
| 403 | 20250207 | 124100 | 8094514600 | 31750 | 31800 | 31800 | 31750 | 351 |
| 404 | 20250207 | 124000 | 8083359400 | 31750 | 31800 | 31850 | 31750 | 2555 |
| 405 | 20250207 | 123900 | 8002144400 | 31800 | 31800 | 31850 | 31800 | 119 |
| 406 | 20250207 | 123800 | 7998360150 | 31800 | 31850 | 31850 | 31800 | 644 |
| 407 | 20250207 | 123700 | 7977876550 | 31850 | 31850 | 31850 | 31800 | 124 |
| 408 | 20250207 | 123600 | 7973932550 | 31850 | 31800 | 31850 | 31800 | 216 |
| 409 | 20250207 | 123500 | 7967060350 | 31800 | 31850 | 31850 | 31800 | 678 |
| 410 | 20250207 | 123400 | 7945498700 | 31800 | 31800 | 31850 | 31800 | 272 |
| 411 | 20250207 | 123300 | 7936841350 | 31800 | 31800 | 31800 | 31800 | 2 |
| 412 | 20250207 | 123200 | 7936777750 | 31800 | 31850 | 31850 | 31800 | 231 |
| 413 | 20250207 | 123100 | 7929426100 | 31850 | 31800 | 31850 | 31800 | 54 |
| 414 | 20250207 | 123000 | 7927706250 | 31850 | 31900 | 31900 | 31850 | 98 |
| 415 | 20250207 | 122900 | 7924581850 | 31850 | 31850 | 31850 | 31800 | 1510 |
| 416 | 20250207 | 122800 | 7876495100 | 31850 | 31850 | 31850 | 31800 | 132 |
| 417 | 20250207 | 122700 | 7872290950 | 31850 | 31850 | 31850 | 31800 | 202 |
| 418 | 20250207 | 122600 | 7865863450 | 31850 | 31850 | 31900 | 31850 | 270 |
| 419 | 20250207 | 122500 | 7857260200 | 31850 | 31850 | 31850 | 31800 | 36 |
| 420 | 20250207 | 122400 | 7856114250 | 31850 | 31850 | 31850 | 31800 | 488 |
| 421 | 20250207 | 122300 | 7840577650 | 31850 | 31850 | 31900 | 31800 | 229 |
| 422 | 20250207 | 122200 | 7833279050 | 31800 | 31900 | 31900 | 31800 | 409 |
| 423 | 20250207 | 122100 | 7820259700 | 31850 | 31850 | 31900 | 31800 | 659 |
| 424 | 20250207 | 122000 | 7799274300 | 31850 | 31850 | 31850 | 31800 | 1235 |
| 425 | 20250207 | 121900 | 7759942200 | 31850 | 31850 | 31850 | 31800 | 437 |
| 426 | 20250207 | 121800 | 7746029650 | 31800 | 31800 | 31850 | 31800 | 569 |
| 427 | 20250207 | 121700 | 7727912950 | 31850 | 31850 | 31850 | 31850 | 25 |
| 428 | 20250207 | 121600 | 7727116700 | 31850 | 31850 | 31850 | 31800 | 519 |
| 429 | 20250207 | 121500 | 7710602250 | 31850 | 31850 | 31850 | 31800 | 29 |
| 430 | 20250207 | 121400 | 7709678750 | 31850 | 31850 | 31850 | 31800 | 693 |
| 431 | 20250207 | 121300 | 7687606750 | 31850 | 31800 | 31850 | 31800 | 394 |
| 432 | 20250207 | 121200 | 7675071000 | 31800 | 31850 | 31850 | 31800 | 355 |
| 433 | 20250207 | 121100 | 7663772850 | 31800 | 31800 | 31850 | 31800 | 214 |
| 434 | 20250207 | 121000 | 7656964700 | 31850 | 31850 | 31850 | 31800 | 40 |
| 435 | 20250207 | 120900 | 7655690750 | 31850 | 31850 | 31900 | 31850 | 272 |
| 436 | 20250207 | 120800 | 7647027050 | 31850 | 31900 | 31900 | 31850 | 657 |
| 437 | 20250207 | 120700 | 7626075300 | 31900 | 31900 | 31900 | 31850 | 241 |
| 438 | 20250207 | 120600 | 7618393500 | 31850 | 31850 | 31900 | 31800 | 427 |
| 439 | 20250207 | 120500 | 7604790400 | 31850 | 31850 | 31900 | 31800 | 358 |
| 440 | 20250207 | 120400 | 7593388150 | 31850 | 31800 | 31850 | 31800 | 124 |
| 441 | 20250207 | 120300 | 7589438800 | 31850 | 31800 | 31850 | 31800 | 691 |
| 442 | 20250207 | 120200 | 7567436750 | 31800 | 31850 | 31850 | 31800 | 192 |
| 443 | 20250207 | 120100 | 7561327200 | 31850 | 31850 | 31850 | 31800 | 458 |
| 444 | 20250207 | 120000 | 7546745650 | 31850 | 31800 | 31850 | 31800 | 494 |
| 445 | 20250207 | 115900 | 7531035350 | 31800 | 31800 | 31850 | 31800 | 940 |
| 446 | 20250207 | 115800 | 7501140300 | 31850 | 31850 | 31850 | 31800 | 205 |
| 447 | 20250207 | 115700 | 7494616700 | 31850 | 31800 | 31850 | 31800 | 271 |
| 448 | 20250207 | 115600 | 7485995350 | 31800 | 31850 | 31850 | 31800 | 302 |
| 449 | 20250207 | 115500 | 7476391500 | 31850 | 31850 | 31850 | 31800 | 216 |
| 450 | 20250207 | 115400 | 7469511950 | 31800 | 31800 | 31800 | 31800 | 291 |
| 451 | 20250207 | 115300 | 7460258150 | 31800 | 31850 | 31850 | 31800 | 337 |
| 452 | 20250207 | 115200 | 7449536450 | 31850 | 31800 | 31850 | 31800 | 444 |
| 453 | 20250207 | 115100 | 7435416500 | 31800 | 31800 | 31850 | 31800 | 203 |
| 454 | 20250207 | 115000 | 7428957950 | 31850 | 31800 | 31850 | 31800 | 127 |
| 455 | 20250207 | 114900 | 7424917950 | 31800 | 31850 | 31850 | 31800 | 1257 |
| 456 | 20250207 | 114800 | 7384942900 | 31850 | 31850 | 31850 | 31800 | 664 |
| 457 | 20250207 | 114700 | 7363824600 | 31850 | 31850 | 31850 | 31800 | 795 |
| 458 | 20250207 | 114600 | 7338537950 | 31850 | 31800 | 31850 | 31800 | 427 |
| 459 | 20250207 | 114500 | 7324953200 | 31850 | 31850 | 31850 | 31800 | 344 |
| 460 | 20250207 | 114400 | 7314010850 | 31850 | 31800 | 31850 | 31800 | 141 |
| 461 | 20250207 | 114300 | 7309520550 | 31800 | 31800 | 31850 | 31800 | 107 |
| 462 | 20250207 | 114200 | 7306117650 | 31800 | 31850 | 31850 | 31800 | 261 |
| 463 | 20250207 | 114100 | 7297810400 | 31850 | 31900 | 31900 | 31850 | 2221 |
| 464 | 20250207 | 114000 | 7227059700 | 31850 | 31850 | 31900 | 31850 | 389 |
| 465 | 20250207 | 113900 | 7214664000 | 31850 | 31850 | 31900 | 31850 | 548 |
| 466 | 20250207 | 113800 | 7197206950 | 31850 | 31850 | 31900 | 31850 | 203 |
| 467 | 20250207 | 113700 | 7190737800 | 31850 | 31900 | 31900 | 31850 | 499 |
| 468 | 20250207 | 113600 | 7174837450 | 31900 | 31850 | 31900 | 31800 | 382 |
| 469 | 20250207 | 113500 | 7162668050 | 31850 | 31850 | 31850 | 31800 | 863 |
| 470 | 20250207 | 113400 | 7135183750 | 31800 | 31850 | 31850 | 31800 | 602 |
| 471 | 20250207 | 113300 | 7116036450 | 31800 | 31800 | 31850 | 31800 | 81 |
| 472 | 20250207 | 113200 | 7113456750 | 31800 | 31850 | 31850 | 31800 | 731 |
| 473 | 20250207 | 113100 | 7090190800 | 31850 | 31850 | 31900 | 31850 | 74 |
| 474 | 20250207 | 113000 | 7087833450 | 31850 | 31850 | 31900 | 31800 | 401 |
| 475 | 20250207 | 112900 | 7075065350 | 31900 | 31900 | 31900 | 31850 | 478 |
| 476 | 20250207 | 112800 | 7059836550 | 31850 | 31900 | 31900 | 31850 | 1849 |
| 477 | 20250207 | 112700 | 7000941900 | 31900 | 31850 | 31900 | 31850 | 210 |
| 478 | 20250207 | 112600 | 6994251200 | 31850 | 31850 | 31900 | 31850 | 274 |
| 479 | 20250207 | 112500 | 6985521450 | 31850 | 31900 | 31900 | 31850 | 565 |
| 480 | 20250207 | 112400 | 6967505000 | 31900 | 31800 | 31900 | 31800 | 1922 |
| 481 | 20250207 | 112300 | 6906289450 | 31750 | 31800 | 31850 | 31750 | 130 |
| 482 | 20250207 | 112200 | 6902157850 | 31800 | 31800 | 31850 | 31800 | 262 |
| 483 | 20250207 | 112100 | 6893823850 | 31850 | 31800 | 31850 | 31800 | 134 |
| 484 | 20250207 | 112000 | 6889561700 | 31750 | 31850 | 31850 | 31750 | 1662 |
| 485 | 20250207 | 111900 | 6836691100 | 31850 | 31800 | 31850 | 31800 | 1502 |
| 486 | 20250207 | 111800 | 6788870700 | 31800 | 31850 | 31850 | 31800 | 941 |
| 487 | 20250207 | 111700 | 6758905250 | 31850 | 31850 | 31850 | 31800 | 680 |
| 488 | 20250207 | 111600 | 6737275800 | 31850 | 31850 | 31850 | 31800 | 363 |
| 489 | 20250207 | 111500 | 6725714900 | 31850 | 31850 | 31850 | 31800 | 439 |
| 490 | 20250207 | 111400 | 6711733750 | 31850 | 31750 | 31850 | 31750 | 1148 |
| 491 | 20250207 | 111300 | 6675222450 | 31800 | 31800 | 31800 | 31750 | 635 |
| 492 | 20250207 | 111200 | 6655046300 | 31750 | 31800 | 31800 | 31750 | 70 |
| 493 | 20250207 | 111100 | 6652820350 | 31800 | 31800 | 31800 | 31750 | 236 |
| 494 | 20250207 | 111000 | 6645324050 | 31750 | 31750 | 31800 | 31750 | 218 |
| 495 | 20250207 | 110900 | 6638401250 | 31750 | 31750 | 31800 | 31700 | 268 |
| 496 | 20250207 | 110800 | 6629899000 | 31750 | 31750 | 31750 | 31700 | 757 |
| 497 | 20250207 | 110700 | 6605866300 | 31700 | 31800 | 31800 | 31700 | 3316 |
| 498 | 20250207 | 110600 | 6500553500 | 31800 | 31850 | 31850 | 31800 | 647 |
| 499 | 20250207 | 110500 | 6479963200 | 31850 | 31800 | 31850 | 31800 | 92 |
| 500 | 20250207 | 110400 | 6477035050 | 31800 | 31800 | 31800 | 31750 | 310 |
| 501 | 20250207 | 110300 | 6467186750 | 31750 | 31800 | 31850 | 31750 | 751 |
| 502 | 20250207 | 110200 | 6443319550 | 31800 | 31750 | 31850 | 31750 | 1445 |
| 503 | 20250207 | 110100 | 6397387950 | 31700 | 31700 | 31750 | 31650 | 1231 |
| 504 | 20250207 | 110000 | 6358362250 | 31700 | 31650 | 31700 | 31650 | 289 |
| 505 | 20250207 | 105900 | 6349211700 | 31700 | 31650 | 31700 | 31650 | 722 |
| 506 | 20250207 | 105800 | 6326355300 | 31650 | 31700 | 31700 | 31650 | 302 |
| 507 | 20250207 | 105700 | 6316786100 | 31700 | 31700 | 31750 | 31700 | 403 |
| 508 | 20250207 | 105600 | 6304010300 | 31700 | 31650 | 31700 | 31600 | 1539 |
| 509 | 20250207 | 105500 | 6255316150 | 31650 | 31700 | 31700 | 31650 | 1113 |
| 510 | 20250207 | 105400 | 6220086700 | 31650 | 31650 | 31700 | 31650 | 234 |
| 511 | 20250207 | 105300 | 6212676200 | 31700 | 31700 | 31700 | 31650 | 460 |
| 512 | 20250207 | 105200 | 6198102050 | 31700 | 31650 | 31700 | 31650 | 85 |
| 513 | 20250207 | 105100 | 6195408850 | 31650 | 31700 | 31700 | 31650 | 361 |
| 514 | 20250207 | 105000 | 6183977300 | 31700 | 31750 | 31750 | 31700 | 452 |
| 515 | 20250207 | 104900 | 6169639850 | 31750 | 31700 | 31750 | 31650 | 1243 |
| 516 | 20250207 | 104800 | 6130234750 | 31700 | 31650 | 31700 | 31650 | 897 |
| 517 | 20250207 | 104700 | 6101842150 | 31650 | 31700 | 31700 | 31650 | 204 |
| 518 | 20250207 | 104600 | 6095384950 | 31700 | 31700 | 31700 | 31650 | 358 |
| 519 | 20250207 | 104500 | 6084043650 | 31700 | 31750 | 31750 | 31650 | 561 |
| 520 | 20250207 | 104400 | 6066260150 | 31700 | 31700 | 31700 | 31650 | 383 |
| 521 | 20250207 | 104300 | 6054126150 | 31700 | 31700 | 31700 | 31650 | 715 |
| 522 | 20250207 | 104200 | 6031474600 | 31700 | 31700 | 31750 | 31650 | 377 |
| 523 | 20250207 | 104100 | 6019532000 | 31700 | 31650 | 31750 | 31650 | 1239 |
| 524 | 20250207 | 104000 | 5980256000 | 31650 | 31650 | 31700 | 31650 | 764 |
| 525 | 20250207 | 103900 | 5956070650 | 31700 | 31700 | 31700 | 31650 | 240 |
| 526 | 20250207 | 103800 | 5948470650 | 31700 | 31650 | 31700 | 31650 | 105 |
| 527 | 20250207 | 103700 | 5945142250 | 31650 | 31700 | 31700 | 31650 | 1070 |
| 528 | 20250207 | 103600 | 5911225400 | 31700 | 31750 | 31750 | 31700 | 262 |
| 529 | 20250207 | 103500 | 5902911300 | 31700 | 31700 | 31750 | 31700 | 242 |
| 530 | 20250207 | 103400 | 5895231450 | 31700 | 31700 | 31750 | 31700 | 991 |
| 531 | 20250207 | 103300 | 5863812850 | 31650 | 31700 | 31700 | 31650 | 766 |
| 532 | 20250207 | 103200 | 5839534050 | 31700 | 31700 | 31750 | 31700 | 1758 |
| 533 | 20250207 | 103100 | 5783774700 | 31750 | 31700 | 31750 | 31700 | 161 |
| 534 | 20250207 | 103000 | 5778669150 | 31700 | 31650 | 31750 | 31650 | 535 |
| 535 | 20250207 | 102900 | 5761719100 | 31650 | 31700 | 31700 | 31650 | 383 |
| 536 | 20250207 | 102800 | 5749596100 | 31650 | 31700 | 31700 | 31650 | 192 |
| 537 | 20250207 | 102700 | 5743515300 | 31700 | 31700 | 31750 | 31650 | 590 |
| 538 | 20250207 | 102600 | 5724809250 | 31700 | 31700 | 31750 | 31650 | 733 |
| 539 | 20250207 | 102500 | 5701573400 | 31750 | 31700 | 31750 | 31700 | 473 |
| 540 | 20250207 | 102400 | 5686573800 | 31700 | 31750 | 31750 | 31700 | 871 |
| 541 | 20250207 | 102300 | 5658959800 | 31750 | 31750 | 31750 | 31700 | 448 |
| 542 | 20250207 | 102200 | 5644748500 | 31700 | 31750 | 31750 | 31700 | 236 |
| 543 | 20250207 | 102100 | 5637266050 | 31800 | 31700 | 31800 | 31700 | 835 |
| 544 | 20250207 | 102000 | 5610776650 | 31700 | 31750 | 31800 | 31700 | 393 |
| 545 | 20250207 | 101900 | 5598309250 | 31700 | 31800 | 31800 | 31700 | 2375 |
| 546 | 20250207 | 101800 | 5523001850 | 31800 | 31750 | 31800 | 31700 | 633 |
| 547 | 20250207 | 101700 | 5502904100 | 31800 | 31750 | 31800 | 31700 | 1351 |
| 548 | 20250207 | 101600 | 5460028100 | 31750 | 31800 | 31800 | 31700 | 1919 |
| 549 | 20250207 | 101500 | 5399094750 | 31750 | 31800 | 31800 | 31750 | 2017 |
| 550 | 20250207 | 101400 | 5335011600 | 31750 | 31800 | 31800 | 31750 | 1433 |
| 551 | 20250207 | 101300 | 5289443950 | 31800 | 31850 | 31850 | 31800 | 367 |
| 552 | 20250207 | 101200 | 5277767900 | 31850 | 31850 | 31850 | 31800 | 637 |
| 553 | 20250207 | 101100 | 5257499650 | 31800 | 31800 | 31850 | 31800 | 496 |
| 554 | 20250207 | 101000 | 5241723400 | 31850 | 31800 | 31850 | 31800 | 303 |
| 555 | 20250207 | 100900 | 5232085650 | 31800 | 31800 | 31850 | 31750 | 1799 |
| 556 | 20250207 | 100800 | 5174873250 | 31750 | 31750 | 31800 | 31700 | 2079 |
| 557 | 20250207 | 100700 | 5108836400 | 31800 | 31800 | 31850 | 31750 | 3179 |
| 558 | 20250207 | 100600 | 5007879600 | 31800 | 31850 | 31900 | 31800 | 1333 |
| 559 | 20250207 | 100500 | 4965483100 | 31850 | 31900 | 31900 | 31800 | 637 |
| 560 | 20250207 | 100400 | 4945217400 | 31850 | 31900 | 31950 | 31850 | 2395 |
| 561 | 20250207 | 100300 | 4868866050 | 31950 | 31950 | 31950 | 31900 | 625 |
| 562 | 20250207 | 100200 | 4848901800 | 31900 | 31950 | 32000 | 31900 | 1481 |
| 563 | 20250207 | 100100 | 4801602200 | 31950 | 31950 | 32000 | 31950 | 447 |
| 564 | 20250207 | 100000 | 4787303750 | 32000 | 32000 | 32000 | 31950 | 1872 |
| 565 | 20250207 | 095900 | 4727415450 | 32000 | 32000 | 32050 | 32000 | 1233 |
| 566 | 20250207 | 095800 | 4687909700 | 32000 | 32050 | 32050 | 32000 | 413 |
| 567 | 20250207 | 095700 | 4674683650 | 32000 | 32050 | 32100 | 32000 | 1113 |
| 568 | 20250207 | 095600 | 4639008650 | 32050 | 32050 | 32100 | 32050 | 509 |
| 569 | 20250207 | 095500 | 4622685850 | 32050 | 32050 | 32100 | 32000 | 1493 |
| 570 | 20250207 | 095400 | 4574825900 | 32050 | 32000 | 32050 | 32000 | 719 |
| 571 | 20250207 | 095300 | 4551786000 | 32000 | 32000 | 32050 | 32000 | 443 |
| 572 | 20250207 | 095200 | 4537595350 | 32050 | 32000 | 32050 | 32000 | 361 |
| 573 | 20250207 | 095100 | 4526026850 | 32050 | 32050 | 32050 | 32000 | 432 |
| 574 | 20250207 | 095000 | 4512182600 | 32000 | 32050 | 32050 | 32000 | 945 |
| 575 | 20250207 | 094900 | 4481916450 | 32050 | 32050 | 32050 | 31950 | 1226 |
| 576 | 20250207 | 094800 | 4442670700 | 32050 | 31950 | 32050 | 31950 | 1289 |
| 577 | 20250207 | 094700 | 4401420300 | 32000 | 32000 | 32050 | 31950 | 1812 |
| 578 | 20250207 | 094600 | 4343415850 | 32050 | 31950 | 32050 | 31950 | 1389 |
| 579 | 20250207 | 094500 | 4298961350 | 32000 | 31900 | 32000 | 31900 | 880 |
| 580 | 20250207 | 094400 | 4270842700 | 31900 | 31900 | 31950 | 31850 | 2249 |
| 581 | 20250207 | 094300 | 4199041850 | 31900 | 31800 | 31900 | 31800 | 369 |
| 582 | 20250207 | 094200 | 4187292350 | 31800 | 31800 | 31850 | 31800 | 378 |
| 583 | 20250207 | 094100 | 4175263050 | 31800 | 31900 | 31900 | 31800 | 392 |
| 584 | 20250207 | 094000 | 4162777850 | 31850 | 31750 | 31900 | 31750 | 2412 |
| 585 | 20250207 | 093900 | 4086037950 | 31750 | 31750 | 31800 | 31750 | 762 |
| 586 | 20250207 | 093800 | 4061821700 | 31750 | 31800 | 31800 | 31750 | 243 |
| 587 | 20250207 | 093700 | 4054097900 | 31750 | 31800 | 31800 | 31750 | 417 |
| 588 | 20250207 | 093600 | 4040846450 | 31800 | 31800 | 31850 | 31800 | 361 |
| 589 | 20250207 | 093500 | 4029361350 | 31850 | 31800 | 31850 | 31800 | 428 |
| 590 | 20250207 | 093400 | 4015739450 | 31800 | 31800 | 31850 | 31750 | 953 |
| 591 | 20250207 | 093300 | 3985429200 | 31800 | 31750 | 31850 | 31750 | 1739 |
| 592 | 20250207 | 093200 | 3930119500 | 31750 | 31850 | 31850 | 31750 | 1157 |
| 593 | 20250207 | 093100 | 3893332400 | 31850 | 31800 | 31850 | 31750 | 821 |
| 594 | 20250207 | 093000 | 3867241700 | 31750 | 31800 | 31850 | 31750 | 1320 |
| 595 | 20250207 | 092900 | 3825278950 | 31800 | 31750 | 31800 | 31750 | 200 |
| 596 | 20250207 | 092800 | 3818920550 | 31750 | 31750 | 31800 | 31750 | 326 |
| 597 | 20250207 | 092700 | 3808557800 | 31750 | 31800 | 31850 | 31750 | 661 |
| 598 | 20250207 | 092600 | 3787539500 | 31800 | 31900 | 31950 | 31800 | 580 |
| 599 | 20250207 | 092500 | 3769062950 | 31900 | 31700 | 31900 | 31700 | 4358 |
| 600 | 20250207 | 092400 | 3630686100 | 31750 | 31800 | 31800 | 31750 | 4665 |
| 601 | 20250207 | 092300 | 3482474150 | 31800 | 31850 | 31900 | 31800 | 967 |
| 602 | 20250207 | 092200 | 3451667700 | 31850 | 32000 | 32000 | 31800 | 2100 |
| 603 | 20250207 | 092100 | 3384648550 | 32000 | 31950 | 32000 | 31900 | 1334 |
| 604 | 20250207 | 092000 | 3342062050 | 31900 | 32050 | 32050 | 31900 | 1087 |
| 605 | 20250207 | 091900 | 3307328300 | 32000 | 31900 | 32100 | 31850 | 1170 |
| 606 | 20250207 | 091800 | 3270008900 | 31850 | 31950 | 31950 | 31850 | 2107 |
| 607 | 20250207 | 091700 | 3202802700 | 31950 | 32150 | 32200 | 31950 | 3168 |
| 608 | 20250207 | 091600 | 3101303600 | 32100 | 32200 | 32250 | 32050 | 4045 |
| 609 | 20250207 | 091500 | 2971259750 | 32200 | 32000 | 32200 | 31900 | 4124 |
| 610 | 20250207 | 091400 | 2839234650 | 32000 | 31950 | 32000 | 31850 | 1717 |
| 611 | 20250207 | 091300 | 2784390300 | 31950 | 31850 | 31950 | 31800 | 3569 |
| 612 | 20250207 | 091200 | 2670654500 | 31750 | 31800 | 31800 | 31700 | 1821 |
| 613 | 20250207 | 091100 | 2612815100 | 31800 | 31800 | 31900 | 31700 | 3886 |
| 614 | 20250207 | 091000 | 2489336000 | 31900 | 31900 | 31950 | 31800 | 2907 |
| 615 | 20250207 | 090900 | 2396605750 | 31900 | 31750 | 31950 | 31750 | 1943 |
| 616 | 20250207 | 090800 | 2334667100 | 31800 | 31700 | 31800 | 31700 | 1426 |
| 617 | 20250207 | 090700 | 2289392450 | 31750 | 31800 | 31800 | 31700 | 3912 |
| 618 | 20250207 | 090600 | 2165282500 | 31800 | 31850 | 31950 | 31700 | 6472 |
| 619 | 20250207 | 090500 | 1959393500 | 31800 | 31700 | 31850 | 31700 | 5217 |
| 620 | 20250207 | 090400 | 1793861950 | 31750 | 31700 | 31750 | 31650 | 3034 |
| 621 | 20250207 | 090300 | 1697756250 | 31700 | 31650 | 31750 | 31600 | 2881 |
| 622 | 20250207 | 090200 | 1606574850 | 31600 | 31800 | 31800 | 31600 | 11978 |
| 623 | 20250207 | 090100 | 1226604400 | 31750 | 31800 | 31950 | 31750 | 10418 |
| 624 | 20250207 | 090000 | 895300250 | 31800 | 32300 | 32300 | 31800 | 27842 |