31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 183800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 4419 |
| 3 | 20250207 | 183700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20250207 | 183600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20250207 | 183500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20250207 | 183400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20250207 | 183300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20250207 | 183200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20250207 | 183100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20250207 | 183000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20250207 | 182900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20250207 | 182800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20250207 | 182700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20250207 | 182600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20250207 | 182500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20250207 | 182400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20250207 | 182300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20250207 | 182200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20250207 | 182100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20250207 | 182000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20250207 | 181900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20250207 | 181800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20250207 | 181700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20250207 | 181600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20250207 | 181500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20250207 | 181400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20250207 | 181300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20250207 | 181200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20250207 | 181100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20250207 | 181000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20250207 | 180900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20250207 | 180800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 4419 |
| 33 | 20250207 | 180700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20250207 | 180600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20250207 | 180500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20250207 | 180400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20250207 | 180300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20250207 | 180200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20250207 | 180100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20250207 | 180000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20250207 | 175900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20250207 | 175800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20250207 | 175700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20250207 | 175600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20250207 | 175500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20250207 | 175400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20250207 | 175300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20250207 | 175200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20250207 | 175100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20250207 | 175000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20250207 | 174900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20250207 | 174800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20250207 | 174700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20250207 | 174600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20250207 | 174500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20250207 | 174400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20250207 | 174300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20250207 | 174200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20250207 | 174100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20250207 | 174000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20250207 | 173900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20250207 | 173800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 4419 |
| 63 | 20250207 | 173700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20250207 | 173600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20250207 | 173500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20250207 | 173400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20250207 | 173300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20250207 | 173200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20250207 | 173100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20250207 | 173000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20250207 | 172900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20250207 | 172800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20250207 | 172700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20250207 | 172600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20250207 | 172500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20250207 | 172400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20250207 | 172300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20250207 | 172200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20250207 | 172100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20250207 | 172000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20250207 | 171900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20250207 | 171800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20250207 | 171700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20250207 | 171600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20250207 | 171500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20250207 | 171400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20250207 | 171300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20250207 | 171200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20250207 | 171100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20250207 | 171000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20250207 | 170900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20250207 | 170800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 4419 |
| 93 | 20250207 | 170700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20250207 | 170600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20250207 | 170500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20250207 | 170400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20250207 | 170300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20250207 | 170200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20250207 | 170100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20250207 | 170000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20250207 | 165900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20250207 | 165800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20250207 | 165700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20250207 | 165600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20250207 | 165500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20250207 | 165400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20250207 | 165300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20250207 | 165200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20250207 | 165100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20250207 | 165000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20250207 | 164900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20250207 | 164800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20250207 | 164700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20250207 | 164600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20250207 | 164500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20250207 | 164400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20250207 | 164300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20250207 | 164200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20250207 | 164100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20250207 | 164000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20250207 | 163900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20250207 | 163800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 4419 |
| 123 | 20250207 | 163700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20250207 | 163600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20250207 | 163500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20250207 | 163400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20250207 | 163300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20250207 | 163200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20250207 | 163100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20250207 | 163000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20250207 | 162900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20250207 | 162800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20250207 | 162700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20250207 | 162600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20250207 | 162500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20250207 | 162400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20250207 | 162300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20250207 | 162200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20250207 | 162100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20250207 | 162000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20250207 | 161900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20250207 | 161800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20250207 | 161700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20250207 | 161600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20250207 | 161500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20250207 | 161400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20250207 | 161300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20250207 | 161200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20250207 | 161100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20250207 | 161000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20250207 | 160900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20250207 | 160800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 4419 |
| 153 | 20250207 | 160700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20250207 | 160600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20250207 | 160500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20250207 | 160400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20250207 | 160300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20250207 | 160200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20250207 | 160100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20250207 | 160000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20250207 | 155900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20250207 | 155800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20250207 | 155700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20250207 | 155600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20250207 | 155500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20250207 | 155400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20250207 | 155300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20250207 | 155200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20250207 | 155100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20250207 | 155000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20250207 | 154900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20250207 | 154800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20250207 | 154700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20250207 | 154600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20250207 | 154500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20250207 | 154400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20250207 | 154300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20250207 | 154200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20250207 | 154100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20250207 | 154000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20250207 | 153900 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20250207 | 153800 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 4419 |
| 183 | 20250207 | 153700 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20250207 | 153600 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20250207 | 153500 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20250207 | 153400 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20250207 | 153300 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20250207 | 153200 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20250207 | 153100 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20250207 | 153000 | 4746352250 | 24600 | 24600 | 24600 | 24600 | 4419 |
| 191 | 20250207 | 152900 | 4637644850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20250207 | 152800 | 4637644850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20250207 | 152700 | 4637644850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20250207 | 152600 | 4637644850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20250207 | 152500 | 4637644850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20250207 | 152400 | 4637644850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20250207 | 152300 | 4637644850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 198 | 20250207 | 152200 | 4637644850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 199 | 20250207 | 152100 | 4637644850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 200 | 20250207 | 152000 | 4637644850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 201 | 20250207 | 151900 | 4637644850 | 24650 | 24650 | 24650 | 24600 | 702 |
| 202 | 20250207 | 151800 | 4620364100 | 24600 | 24650 | 24650 | 24600 | 53 |
| 203 | 20250207 | 151700 | 4619057950 | 24600 | 24600 | 24650 | 24600 | 106 |
| 204 | 20250207 | 151600 | 4616447600 | 24650 | 24600 | 24650 | 24600 | 544 |
| 205 | 20250207 | 151500 | 4603057750 | 24600 | 24600 | 24650 | 24600 | 619 |
| 206 | 20250207 | 151400 | 4587812100 | 24650 | 24550 | 24650 | 24550 | 1197 |
| 207 | 20250207 | 151300 | 4558367200 | 24600 | 24550 | 24600 | 24550 | 132 |
| 208 | 20250207 | 151200 | 4555120300 | 24550 | 24600 | 24600 | 24550 | 334 |
| 209 | 20250207 | 151100 | 4546917700 | 24600 | 24550 | 24600 | 24550 | 300 |
| 210 | 20250207 | 151000 | 4539552150 | 24550 | 24550 | 24600 | 24550 | 577 |
| 211 | 20250207 | 150900 | 4525373500 | 24550 | 24600 | 24600 | 24550 | 122 |
| 212 | 20250207 | 150800 | 4522375800 | 24550 | 24550 | 24550 | 24550 | 233 |
| 213 | 20250207 | 150700 | 4516655650 | 24550 | 24600 | 24600 | 24550 | 1275 |
| 214 | 20250207 | 150600 | 4485341000 | 24600 | 24550 | 24600 | 24550 | 601 |
| 215 | 20250207 | 150500 | 4470556550 | 24550 | 24650 | 24650 | 24550 | 917 |
| 216 | 20250207 | 150400 | 4448024400 | 24600 | 24600 | 24600 | 24500 | 3110 |
| 217 | 20250207 | 150300 | 4371651350 | 24600 | 24550 | 24600 | 24550 | 405 |
| 218 | 20250207 | 150200 | 4361706900 | 24550 | 24550 | 24600 | 24550 | 1210 |
| 219 | 20250207 | 150100 | 4331988650 | 24550 | 24550 | 24600 | 24550 | 1045 |
| 220 | 20250207 | 150000 | 4306333800 | 24600 | 24600 | 24600 | 24550 | 45 |
| 221 | 20250207 | 145900 | 4305227050 | 24550 | 24600 | 24650 | 24550 | 1387 |
| 222 | 20250207 | 145800 | 4271174500 | 24600 | 24600 | 24650 | 24550 | 1288 |
| 223 | 20250207 | 145700 | 4239548600 | 24550 | 24600 | 24600 | 24550 | 63 |
| 224 | 20250207 | 145600 | 4238000450 | 24600 | 24550 | 24600 | 24550 | 132 |
| 225 | 20250207 | 145500 | 4234753900 | 24550 | 24600 | 24600 | 24550 | 275 |
| 226 | 20250207 | 145400 | 4227996450 | 24600 | 24600 | 24600 | 24600 | 440 |
| 227 | 20250207 | 145300 | 4217172450 | 24650 | 24600 | 24650 | 24600 | 6 |
| 228 | 20250207 | 145200 | 4217024800 | 24600 | 24600 | 24650 | 24600 | 31 |
| 229 | 20250207 | 145100 | 4216261350 | 24600 | 24650 | 24700 | 24600 | 344 |
| 230 | 20250207 | 145000 | 4207781800 | 24650 | 24600 | 24650 | 24600 | 468 |
| 231 | 20250207 | 144900 | 4196252900 | 24600 | 24650 | 24650 | 24600 | 127 |
| 232 | 20250207 | 144800 | 4193122550 | 24600 | 24600 | 24600 | 24600 | 165 |
| 233 | 20250207 | 144700 | 4189063550 | 24600 | 24600 | 24600 | 24600 | 41 |
| 234 | 20250207 | 144600 | 4188054950 | 24600 | 24600 | 24600 | 24600 | 6 |
| 235 | 20250207 | 144500 | 4187907350 | 24600 | 24550 | 24600 | 24550 | 390 |
| 236 | 20250207 | 144400 | 4178316050 | 24600 | 24600 | 24600 | 24550 | 199 |
| 237 | 20250207 | 144300 | 4173420700 | 24600 | 24600 | 24600 | 24550 | 182 |
| 238 | 20250207 | 144200 | 4168947000 | 24600 | 24600 | 24650 | 24600 | 205 |
| 239 | 20250207 | 144100 | 4163903750 | 24600 | 24600 | 24650 | 24600 | 297 |
| 240 | 20250207 | 144000 | 4156595100 | 24600 | 24650 | 24650 | 24600 | 6 |
| 241 | 20250207 | 143900 | 4156447450 | 24600 | 24600 | 24650 | 24600 | 49 |
| 242 | 20250207 | 143800 | 4155241400 | 24650 | 24600 | 24650 | 24600 | 8 |
| 243 | 20250207 | 143700 | 4155044500 | 24600 | 24600 | 24600 | 24600 | 8 |
| 244 | 20250207 | 143600 | 4154847700 | 24700 | 24600 | 24700 | 24600 | 402 |
| 245 | 20250207 | 143500 | 4144938550 | 24650 | 24650 | 24650 | 24650 | 60 |
| 246 | 20250207 | 143400 | 4143459550 | 24650 | 24650 | 24650 | 24600 | 488 |
| 247 | 20250207 | 143300 | 4131447750 | 24700 | 24700 | 24700 | 24700 | 35 |
| 248 | 20250207 | 143200 | 4130583250 | 24700 | 24750 | 24750 | 24700 | 56 |
| 249 | 20250207 | 143100 | 4129199800 | 24700 | 24700 | 24700 | 24700 | 205 |
| 250 | 20250207 | 143000 | 4124136300 | 24700 | 24700 | 24700 | 24700 | 202 |
| 251 | 20250207 | 142900 | 4119146900 | 24700 | 24700 | 24700 | 24700 | 137 |
| 252 | 20250207 | 142800 | 4115763000 | 24650 | 24700 | 24700 | 24650 | 21 |
| 253 | 20250207 | 142700 | 4115244800 | 24700 | 24700 | 24700 | 24700 | 1 |
| 254 | 20250207 | 142600 | 4115220100 | 24650 | 24650 | 24650 | 24650 | 99 |
| 255 | 20250207 | 142500 | 4112779750 | 24700 | 24650 | 24700 | 24600 | 179 |
| 256 | 20250207 | 142400 | 4108360050 | 24550 | 24700 | 24700 | 24550 | 1422 |
| 257 | 20250207 | 142300 | 4073447650 | 24600 | 24600 | 24700 | 24600 | 2132 |
| 258 | 20250207 | 142200 | 4020809250 | 24600 | 24600 | 24700 | 24600 | 494 |
| 259 | 20250207 | 142100 | 4008652650 | 24650 | 24650 | 24650 | 24600 | 460 |
| 260 | 20250207 | 142000 | 3997317150 | 24650 | 24650 | 24650 | 24650 | 216 |
| 261 | 20250207 | 141900 | 3991992750 | 24650 | 24650 | 24700 | 24650 | 283 |
| 262 | 20250207 | 141800 | 3985004250 | 24700 | 24600 | 24700 | 24600 | 38 |
| 263 | 20250207 | 141700 | 3984067750 | 24700 | 24600 | 24700 | 24600 | 171 |
| 264 | 20250207 | 141600 | 3979859250 | 24600 | 24650 | 24650 | 24600 | 683 |
| 265 | 20250207 | 141500 | 3963053300 | 24650 | 24700 | 24700 | 24650 | 80 |
| 266 | 20250207 | 141400 | 3961081100 | 24700 | 24650 | 24700 | 24650 | 141 |
| 267 | 20250207 | 141300 | 3957604950 | 24650 | 24650 | 24650 | 24650 | 40 |
| 268 | 20250207 | 141200 | 3956618950 | 24650 | 24650 | 24650 | 24650 | 13 |
| 269 | 20250207 | 141100 | 3956298500 | 24650 | 24600 | 24650 | 24550 | 1055 |
| 270 | 20250207 | 141000 | 3930296550 | 24550 | 24600 | 24600 | 24550 | 413 |
| 271 | 20250207 | 140900 | 3920156150 | 24600 | 24600 | 24600 | 24600 | 400 |
| 272 | 20250207 | 140800 | 3910316150 | 24600 | 24600 | 24600 | 24600 | 5 |
| 273 | 20250207 | 140700 | 3910193150 | 24600 | 24600 | 24600 | 24600 | 50 |
| 274 | 20250207 | 140600 | 3908963150 | 24600 | 24600 | 24600 | 24600 | 92 |
| 275 | 20250207 | 140500 | 3906699950 | 24600 | 24550 | 24600 | 24550 | 376 |
| 276 | 20250207 | 140400 | 3897450400 | 24600 | 24550 | 24600 | 24550 | 217 |
| 277 | 20250207 | 140300 | 3892116200 | 24550 | 24550 | 24550 | 24550 | 403 |
| 278 | 20250207 | 140200 | 3882222550 | 24550 | 24600 | 24600 | 24550 | 377 |
| 279 | 20250207 | 140100 | 3872963350 | 24600 | 24600 | 24600 | 24600 | 95 |
| 280 | 20250207 | 140000 | 3870626350 | 24600 | 24600 | 24600 | 24600 | 45 |
| 281 | 20250207 | 135900 | 3869519350 | 24600 | 24600 | 24600 | 24550 | 25 |
| 282 | 20250207 | 135800 | 3868904750 | 24600 | 24600 | 24650 | 24600 | 789 |
| 283 | 20250207 | 135700 | 3849495300 | 24600 | 24600 | 24650 | 24600 | 8 |
| 284 | 20250207 | 135600 | 3849298300 | 24600 | 24600 | 24650 | 24600 | 876 |
| 285 | 20250207 | 135500 | 3827746200 | 24600 | 24600 | 24650 | 24600 | 52 |
| 286 | 20250207 | 135400 | 3826465000 | 24650 | 24600 | 24650 | 24600 | 20 |
| 287 | 20250207 | 135300 | 3825972250 | 24600 | 24650 | 24650 | 24600 | 134 |
| 288 | 20250207 | 135200 | 3822675600 | 24650 | 24600 | 24650 | 24600 | 20 |
| 289 | 20250207 | 135100 | 3822183500 | 24600 | 24650 | 24650 | 24600 | 207 |
| 290 | 20250207 | 135000 | 3817090700 | 24600 | 24600 | 24650 | 24600 | 77 |
| 291 | 20250207 | 134900 | 3815196450 | 24650 | 24600 | 24650 | 24600 | 129 |
| 292 | 20250207 | 134800 | 3812016900 | 24600 | 24650 | 24650 | 24600 | 10 |
| 293 | 20250207 | 134700 | 3811770650 | 24600 | 24600 | 24650 | 24600 | 1397 |
| 294 | 20250207 | 134600 | 3777404400 | 24650 | 24650 | 24650 | 24600 | 361 |
| 295 | 20250207 | 134500 | 3768521700 | 24650 | 24650 | 24650 | 24650 | 152 |
| 296 | 20250207 | 134400 | 3764774900 | 24650 | 24650 | 24650 | 24650 | 6 |
| 297 | 20250207 | 134300 | 3764627000 | 24650 | 24650 | 24650 | 24650 | 410 |
| 298 | 20250207 | 134200 | 3754520500 | 24650 | 24650 | 24650 | 24650 | 6 |
| 299 | 20250207 | 134100 | 3754372600 | 24650 | 24650 | 24700 | 24650 | 404 |
| 300 | 20250207 | 134000 | 3744413300 | 24650 | 24650 | 24650 | 24650 | 353 |
| 301 | 20250207 | 133900 | 3735711850 | 24650 | 24650 | 24650 | 24650 | 481 |
| 302 | 20250207 | 133800 | 3723855200 | 24650 | 24650 | 24700 | 24650 | 67 |
| 303 | 20250207 | 133700 | 3722203450 | 24650 | 24650 | 24650 | 24650 | 87 |
| 304 | 20250207 | 133600 | 3720058900 | 24650 | 24700 | 24700 | 24650 | 18 |
| 305 | 20250207 | 133500 | 3719614550 | 24650 | 24650 | 24650 | 24650 | 4 |
| 306 | 20250207 | 133400 | 3719515950 | 24650 | 24700 | 24700 | 24650 | 18 |
| 307 | 20250207 | 133300 | 3719071700 | 24650 | 24650 | 24700 | 24650 | 137 |
| 308 | 20250207 | 133200 | 3715694000 | 24700 | 24650 | 24700 | 24650 | 116 |
| 309 | 20250207 | 133100 | 3712831500 | 24650 | 24650 | 24700 | 24650 | 48 |
| 310 | 20250207 | 133000 | 3711647700 | 24650 | 24650 | 24650 | 24650 | 101 |
| 311 | 20250207 | 132900 | 3709158050 | 24650 | 24650 | 24650 | 24650 | 39 |
| 312 | 20250207 | 132800 | 3708196700 | 24650 | 24650 | 24650 | 24650 | 123 |
| 313 | 20250207 | 132700 | 3705164750 | 24650 | 24650 | 24650 | 24600 | 32 |
| 314 | 20250207 | 132600 | 3704376000 | 24600 | 24650 | 24650 | 24600 | 506 |
| 315 | 20250207 | 132500 | 3691903250 | 24650 | 24650 | 24650 | 24650 | 118 |
| 316 | 20250207 | 132400 | 3688994550 | 24650 | 24650 | 24700 | 24650 | 743 |
| 317 | 20250207 | 132300 | 3670664600 | 24650 | 24650 | 24700 | 24650 | 37 |
| 318 | 20250207 | 132200 | 3669752050 | 24650 | 24650 | 24700 | 24650 | 86 |
| 319 | 20250207 | 132100 | 3667628600 | 24650 | 24650 | 24700 | 24650 | 110 |
| 320 | 20250207 | 132000 | 3664917050 | 24650 | 24650 | 24650 | 24650 | 9 |
| 321 | 20250207 | 131900 | 3664695200 | 24650 | 24650 | 24700 | 24650 | 105 |
| 322 | 20250207 | 131800 | 3662106000 | 24650 | 24600 | 24650 | 24600 | 674 |
| 323 | 20250207 | 131700 | 3645492250 | 24600 | 24600 | 24600 | 24600 | 4 |
| 324 | 20250207 | 131600 | 3645393850 | 24600 | 24600 | 24650 | 24600 | 378 |
| 325 | 20250207 | 131500 | 3636091950 | 24600 | 24650 | 24650 | 24600 | 78 |
| 326 | 20250207 | 131400 | 3634169650 | 24650 | 24600 | 24650 | 24600 | 190 |
| 327 | 20250207 | 131300 | 3629493750 | 24600 | 24600 | 24600 | 24600 | 38 |
| 328 | 20250207 | 131200 | 3628558950 | 24600 | 24650 | 24650 | 24600 | 89 |
| 329 | 20250207 | 131100 | 3626365250 | 24600 | 24650 | 24650 | 24600 | 637 |
| 330 | 20250207 | 131000 | 3610663250 | 24650 | 24650 | 24650 | 24600 | 75 |
| 331 | 20250207 | 130900 | 3608814550 | 24650 | 24650 | 24650 | 24600 | 309 |
| 332 | 20250207 | 130800 | 3601207250 | 24700 | 24600 | 24700 | 24600 | 116 |
| 333 | 20250207 | 130700 | 3598347000 | 24650 | 24600 | 24650 | 24600 | 127 |
| 334 | 20250207 | 130600 | 3595222650 | 24650 | 24650 | 24650 | 24600 | 429 |
| 335 | 20250207 | 130500 | 3584648050 | 24600 | 24600 | 24650 | 24600 | 2492 |
| 336 | 20250207 | 130400 | 3523342900 | 24550 | 24600 | 24600 | 24550 | 35 |
| 337 | 20250207 | 130300 | 3522483550 | 24600 | 24550 | 24600 | 24550 | 817 |
| 338 | 20250207 | 130200 | 3502391200 | 24550 | 24550 | 24600 | 24550 | 173 |
| 339 | 20250207 | 130100 | 3498143100 | 24550 | 24550 | 24550 | 24550 | 36 |
| 340 | 20250207 | 130000 | 3497259300 | 24550 | 24500 | 24550 | 24500 | 533 |
| 341 | 20250207 | 125900 | 3484174250 | 24500 | 24550 | 24550 | 24500 | 187 |
| 342 | 20250207 | 125800 | 3479585750 | 24500 | 24500 | 24550 | 24500 | 1043 |
| 343 | 20250207 | 125700 | 3454031950 | 24550 | 24550 | 24550 | 24500 | 116 |
| 344 | 20250207 | 125600 | 3451189350 | 24500 | 24500 | 24550 | 24500 | 18 |
| 345 | 20250207 | 125500 | 3450748250 | 24500 | 24500 | 24500 | 24500 | 9 |
| 346 | 20250207 | 125400 | 3450527750 | 24500 | 24550 | 24550 | 24500 | 69 |
| 347 | 20250207 | 125300 | 3448836950 | 24550 | 24550 | 24550 | 24550 | 53 |
| 348 | 20250207 | 125200 | 3447535800 | 24550 | 24500 | 24550 | 24500 | 387 |
| 349 | 20250207 | 125100 | 3438035150 | 24500 | 24500 | 24550 | 24500 | 185 |
| 350 | 20250207 | 125000 | 3433497250 | 24550 | 24550 | 24550 | 24500 | 13 |
| 351 | 20250207 | 124900 | 3433178650 | 24550 | 24500 | 24550 | 24500 | 27 |
| 352 | 20250207 | 124800 | 3432516100 | 24550 | 24550 | 24600 | 24550 | 630 |
| 353 | 20250207 | 124700 | 3417049350 | 24550 | 24550 | 24550 | 24500 | 336 |
| 354 | 20250207 | 124600 | 3408800650 | 24550 | 24550 | 24600 | 24550 | 485 |
| 355 | 20250207 | 124500 | 3396893750 | 24600 | 24600 | 24600 | 24550 | 61 |
| 356 | 20250207 | 124400 | 3395395700 | 24600 | 24550 | 24600 | 24550 | 11 |
| 357 | 20250207 | 124300 | 3395125550 | 24550 | 24550 | 24550 | 24500 | 2812 |
| 358 | 20250207 | 124200 | 3326200450 | 24550 | 24550 | 24550 | 24550 | 10 |
| 359 | 20250207 | 124100 | 3325954950 | 24550 | 24550 | 24600 | 24550 | 591 |
| 360 | 20250207 | 124000 | 3311418200 | 24550 | 24550 | 24550 | 24550 | 165 |
| 361 | 20250207 | 123900 | 3307367450 | 24550 | 24550 | 24600 | 24550 | 118 |
| 362 | 20250207 | 123800 | 3304465700 | 24550 | 24550 | 24600 | 24550 | 85 |
| 363 | 20250207 | 123700 | 3302378600 | 24550 | 24500 | 24600 | 24500 | 45 |
| 364 | 20250207 | 123600 | 3301273350 | 24500 | 24550 | 24550 | 24500 | 139 |
| 365 | 20250207 | 123500 | 3297866350 | 24500 | 24550 | 24550 | 24500 | 205 |
| 366 | 20250207 | 123400 | 3292833750 | 24550 | 24550 | 24550 | 24500 | 2814 |
| 367 | 20250207 | 123300 | 3223862150 | 24550 | 24550 | 24550 | 24550 | 390 |
| 368 | 20250207 | 123200 | 3214287650 | 24550 | 24550 | 24550 | 24550 | 15 |
| 369 | 20250207 | 123100 | 3213919400 | 24550 | 24550 | 24550 | 24500 | 244 |
| 370 | 20250207 | 123000 | 3207929250 | 24550 | 24550 | 24550 | 24550 | 269 |
| 371 | 20250207 | 122900 | 3201325300 | 24550 | 24550 | 24600 | 24550 | 423 |
| 372 | 20250207 | 122800 | 3190940150 | 24500 | 24550 | 24550 | 24500 | 379 |
| 373 | 20250207 | 122700 | 3181638200 | 24550 | 24550 | 24550 | 24500 | 2047 |
| 374 | 20250207 | 122600 | 3131486350 | 24550 | 24500 | 24550 | 24500 | 73 |
| 375 | 20250207 | 122500 | 3129697200 | 24500 | 24550 | 24550 | 24500 | 1431 |
| 376 | 20250207 | 122400 | 3094607700 | 24550 | 24550 | 24550 | 24550 | 223 |
| 377 | 20250207 | 122300 | 3089133050 | 24550 | 24600 | 24600 | 24500 | 2404 |
| 378 | 20250207 | 122200 | 3030179200 | 24550 | 24650 | 24650 | 24550 | 3886 |
| 379 | 20250207 | 122100 | 2934764850 | 24650 | 24600 | 24650 | 24600 | 46 |
| 380 | 20250207 | 122000 | 2933632200 | 24600 | 24600 | 24600 | 24600 | 309 |
| 381 | 20250207 | 121900 | 2926030800 | 24600 | 24600 | 24600 | 24600 | 146 |
| 382 | 20250207 | 121800 | 2922439200 | 24600 | 24650 | 24650 | 24550 | 5018 |
| 383 | 20250207 | 121700 | 2798999250 | 24650 | 24650 | 24650 | 24600 | 904 |
| 384 | 20250207 | 121600 | 2776759700 | 24650 | 24650 | 24650 | 24600 | 390 |
| 385 | 20250207 | 121500 | 2767158450 | 24650 | 24650 | 24650 | 24600 | 204 |
| 386 | 20250207 | 121400 | 2762131850 | 24650 | 24700 | 24700 | 24650 | 464 |
| 387 | 20250207 | 121300 | 2750694200 | 24650 | 24700 | 24700 | 24650 | 21 |
| 388 | 20250207 | 121200 | 2750176500 | 24650 | 24650 | 24700 | 24650 | 176 |
| 389 | 20250207 | 121100 | 2745836550 | 24650 | 24650 | 24650 | 24650 | 702 |
| 390 | 20250207 | 121000 | 2728532250 | 24700 | 24700 | 24700 | 24700 | 180 |
| 391 | 20250207 | 120900 | 2724086250 | 24650 | 24700 | 24700 | 24650 | 171 |
| 392 | 20250207 | 120800 | 2719871050 | 24700 | 24650 | 24700 | 24650 | 56 |
| 393 | 20250207 | 120700 | 2718487950 | 24700 | 24650 | 24700 | 24650 | 39 |
| 394 | 20250207 | 120600 | 2717525650 | 24650 | 24650 | 24650 | 24650 | 499 |
| 395 | 20250207 | 120500 | 2705225300 | 24650 | 24650 | 24650 | 24650 | 13 |
| 396 | 20250207 | 120400 | 2704904850 | 24650 | 24650 | 24650 | 24650 | 13 |
| 397 | 20250207 | 120300 | 2704584400 | 24650 | 24650 | 24700 | 24650 | 567 |
| 398 | 20250207 | 120200 | 2690606400 | 24650 | 24650 | 24650 | 24650 | 13 |
| 399 | 20250207 | 120100 | 2690285950 | 24700 | 24650 | 24700 | 24650 | 134 |
| 400 | 20250207 | 120000 | 2686981650 | 24650 | 24650 | 24650 | 24650 | 30 |
| 401 | 20250207 | 115900 | 2686242150 | 24650 | 24650 | 24650 | 24600 | 799 |
| 402 | 20250207 | 115800 | 2666564050 | 24650 | 24650 | 24650 | 24650 | 441 |
| 403 | 20250207 | 115700 | 2655693400 | 24650 | 24650 | 24700 | 24650 | 624 |
| 404 | 20250207 | 115600 | 2640311750 | 24650 | 24700 | 24700 | 24650 | 1024 |
| 405 | 20250207 | 115500 | 2615069450 | 24650 | 24650 | 24700 | 24650 | 151 |
| 406 | 20250207 | 115400 | 2611347000 | 24650 | 24650 | 24650 | 24650 | 58 |
| 407 | 20250207 | 115300 | 2609917300 | 24650 | 24650 | 24700 | 24650 | 163 |
| 408 | 20250207 | 115200 | 2605898350 | 24650 | 24650 | 24650 | 24650 | 479 |
| 409 | 20250207 | 115100 | 2594091000 | 24650 | 24650 | 24650 | 24650 | 30 |
| 410 | 20250207 | 115000 | 2593351500 | 24700 | 24650 | 24700 | 24650 | 943 |
| 411 | 20250207 | 114900 | 2570104400 | 24650 | 24650 | 24650 | 24650 | 50 |
| 412 | 20250207 | 114800 | 2568871900 | 24650 | 24750 | 24750 | 24650 | 423 |
| 413 | 20250207 | 114700 | 2558441250 | 24700 | 24700 | 24700 | 24650 | 1755 |
| 414 | 20250207 | 114600 | 2515147400 | 24700 | 24650 | 24700 | 24650 | 616 |
| 415 | 20250207 | 114500 | 2499949550 | 24700 | 24700 | 24700 | 24700 | 25 |
| 416 | 20250207 | 114400 | 2499332050 | 24700 | 24700 | 24700 | 24700 | 23 |
| 417 | 20250207 | 114300 | 2498763950 | 24700 | 24700 | 24700 | 24700 | 391 |
| 418 | 20250207 | 114200 | 2489106250 | 24700 | 24700 | 24700 | 24700 | 828 |
| 419 | 20250207 | 114100 | 2468654650 | 24700 | 24700 | 24700 | 24700 | 4 |
| 420 | 20250207 | 114000 | 2468555850 | 24700 | 24750 | 24750 | 24700 | 57 |
| 421 | 20250207 | 113900 | 2467147900 | 24750 | 24750 | 24750 | 24700 | 48 |
| 422 | 20250207 | 113800 | 2465961900 | 24700 | 24700 | 24700 | 24700 | 110 |
| 423 | 20250207 | 113700 | 2463244900 | 24700 | 24700 | 24700 | 24700 | 65 |
| 424 | 20250207 | 113600 | 2461639400 | 24700 | 24750 | 24750 | 24700 | 2069 |
| 425 | 20250207 | 113500 | 2410533300 | 24700 | 24750 | 24750 | 24700 | 44 |
| 426 | 20250207 | 113400 | 2409445650 | 24750 | 24700 | 24750 | 24700 | 37 |
| 427 | 20250207 | 113300 | 2408530400 | 24750 | 24700 | 24750 | 24700 | 92 |
| 428 | 20250207 | 113200 | 2406256650 | 24750 | 24750 | 24750 | 24750 | 96 |
| 429 | 20250207 | 113100 | 2403880650 | 24750 | 24750 | 24750 | 24750 | 82 |
| 430 | 20250207 | 113000 | 2401851150 | 24750 | 24750 | 24750 | 24750 | 100 |
| 431 | 20250207 | 112900 | 2399376150 | 24750 | 24750 | 24750 | 24700 | 508 |
| 432 | 20250207 | 112800 | 2386826000 | 24750 | 24750 | 24750 | 24750 | 93 |
| 433 | 20250207 | 112700 | 2384524250 | 24750 | 24750 | 24750 | 24700 | 571 |
| 434 | 20250207 | 112600 | 2370392350 | 24750 | 24750 | 24750 | 24750 | 48 |
| 435 | 20250207 | 112500 | 2369204350 | 24700 | 24700 | 24750 | 24700 | 50 |
| 436 | 20250207 | 112400 | 2367969250 | 24750 | 24750 | 24750 | 24700 | 964 |
| 437 | 20250207 | 112300 | 2344134850 | 24800 | 24800 | 24800 | 24800 | 102 |
| 438 | 20250207 | 112200 | 2341605250 | 24750 | 24800 | 24800 | 24750 | 5 |
| 439 | 20250207 | 112100 | 2341481450 | 24750 | 24800 | 24800 | 24750 | 511 |
| 440 | 20250207 | 112000 | 2328834150 | 24750 | 24700 | 24750 | 24700 | 141 |
| 441 | 20250207 | 111900 | 2325344700 | 24750 | 24750 | 24750 | 24700 | 226 |
| 442 | 20250207 | 111800 | 2319756550 | 24750 | 24750 | 24750 | 24750 | 51 |
| 443 | 20250207 | 111700 | 2318494300 | 24750 | 24750 | 24750 | 24750 | 218 |
| 444 | 20250207 | 111600 | 2313098800 | 24750 | 24750 | 24750 | 24750 | 100 |
| 445 | 20250207 | 111500 | 2310623800 | 24750 | 24800 | 24800 | 24750 | 198 |
| 446 | 20250207 | 111400 | 2305721750 | 24800 | 24750 | 24800 | 24750 | 602 |
| 447 | 20250207 | 111300 | 2290817450 | 24750 | 24800 | 24800 | 24750 | 850 |
| 448 | 20250207 | 111200 | 2269778700 | 24750 | 24800 | 24800 | 24750 | 437 |
| 449 | 20250207 | 111100 | 2258941350 | 24750 | 24750 | 24750 | 24750 | 37 |
| 450 | 20250207 | 111000 | 2258025600 | 24800 | 24800 | 24800 | 24800 | 10 |
| 451 | 20250207 | 110900 | 2257777600 | 24800 | 24750 | 24800 | 24750 | 41 |
| 452 | 20250207 | 110800 | 2256761350 | 24750 | 24800 | 24800 | 24750 | 1351 |
| 453 | 20250207 | 110700 | 2223324050 | 24750 | 24850 | 24850 | 24750 | 2300 |
| 454 | 20250207 | 110600 | 2166361150 | 24850 | 24800 | 24850 | 24800 | 6 |
| 455 | 20250207 | 110500 | 2166212250 | 24800 | 24850 | 24850 | 24800 | 13 |
| 456 | 20250207 | 110400 | 2165889550 | 24850 | 24800 | 24850 | 24800 | 63 |
| 457 | 20250207 | 110300 | 2164326800 | 24750 | 24750 | 24800 | 24750 | 13 |
| 458 | 20250207 | 110200 | 2164005000 | 24800 | 24800 | 24800 | 24800 | 647 |
| 459 | 20250207 | 110100 | 2147959400 | 24800 | 24800 | 24800 | 24800 | 44 |
| 460 | 20250207 | 110000 | 2146868200 | 24800 | 24800 | 24800 | 24800 | 1420 |
| 461 | 20250207 | 105900 | 2111652200 | 24800 | 24750 | 24800 | 24750 | 155 |
| 462 | 20250207 | 105800 | 2107809100 | 24750 | 24800 | 24800 | 24750 | 363 |
| 463 | 20250207 | 105700 | 2098813650 | 24800 | 24800 | 24800 | 24800 | 14 |
| 464 | 20250207 | 105600 | 2098466450 | 24800 | 24800 | 24800 | 24800 | 767 |
| 465 | 20250207 | 105500 | 2079444850 | 24800 | 24800 | 24800 | 24800 | 1 |
| 466 | 20250207 | 105400 | 2079420050 | 24850 | 24800 | 24850 | 24800 | 545 |
| 467 | 20250207 | 105300 | 2065903850 | 24800 | 24850 | 24850 | 24800 | 127 |
| 468 | 20250207 | 105200 | 2062753750 | 24850 | 24850 | 24850 | 24850 | 15 |
| 469 | 20250207 | 105100 | 2062381000 | 24800 | 24800 | 24800 | 24800 | 103 |
| 470 | 20250207 | 105000 | 2059826600 | 24800 | 24800 | 24800 | 24800 | 64 |
| 471 | 20250207 | 104900 | 2058239400 | 24800 | 24800 | 24800 | 24800 | 200 |
| 472 | 20250207 | 104800 | 2053279400 | 24800 | 24800 | 24800 | 24800 | 315 |
| 473 | 20250207 | 104700 | 2045467400 | 24850 | 24850 | 24850 | 24850 | 48 |
| 474 | 20250207 | 104600 | 2044274600 | 24800 | 24850 | 24850 | 24800 | 117 |
| 475 | 20250207 | 104500 | 2041367400 | 24850 | 24800 | 24850 | 24800 | 134 |
| 476 | 20250207 | 104400 | 2038043950 | 24800 | 24800 | 24850 | 24800 | 32 |
| 477 | 20250207 | 104300 | 2037250300 | 24800 | 24800 | 24850 | 24800 | 769 |
| 478 | 20250207 | 104200 | 2018178600 | 24850 | 24850 | 24850 | 24800 | 192 |
| 479 | 20250207 | 104100 | 2013415050 | 24800 | 24800 | 24800 | 24800 | 487 |
| 480 | 20250207 | 104000 | 2001337450 | 24800 | 24800 | 24800 | 24800 | 513 |
| 481 | 20250207 | 103900 | 1988615050 | 24800 | 24800 | 24800 | 24800 | 1 |
| 482 | 20250207 | 103800 | 1988590250 | 24800 | 24750 | 24850 | 24750 | 487 |
| 483 | 20250207 | 103700 | 1976509800 | 24700 | 24750 | 24750 | 24700 | 405 |
| 484 | 20250207 | 103600 | 1966504100 | 24750 | 24750 | 24750 | 24700 | 669 |
| 485 | 20250207 | 103500 | 1949946550 | 24750 | 24700 | 24750 | 24700 | 32 |
| 486 | 20250207 | 103400 | 1949155550 | 24750 | 24750 | 24750 | 24700 | 614 |
| 487 | 20250207 | 103300 | 1933986550 | 24700 | 24700 | 24700 | 24700 | 214 |
| 488 | 20250207 | 103200 | 1928700750 | 24650 | 24650 | 24700 | 24650 | 210 |
| 489 | 20250207 | 103100 | 1923524200 | 24650 | 24600 | 24650 | 24600 | 496 |
| 490 | 20250207 | 103000 | 1911298050 | 24650 | 24650 | 24650 | 24600 | 575 |
| 491 | 20250207 | 102900 | 1897124850 | 24650 | 24600 | 24650 | 24600 | 1094 |
| 492 | 20250207 | 102800 | 1870211300 | 24600 | 24650 | 24650 | 24600 | 499 |
| 493 | 20250207 | 102700 | 1857930750 | 24650 | 24600 | 24650 | 24600 | 199 |
| 494 | 20250207 | 102600 | 1853033350 | 24650 | 24650 | 24650 | 24600 | 1148 |
| 495 | 20250207 | 102500 | 1824735500 | 24650 | 24700 | 24700 | 24650 | 483 |
| 496 | 20250207 | 102400 | 1812816900 | 24700 | 24700 | 24700 | 24650 | 38 |
| 497 | 20250207 | 102300 | 1811878400 | 24700 | 24700 | 24700 | 24700 | 41 |
| 498 | 20250207 | 102200 | 1810865700 | 24650 | 24650 | 24650 | 24650 | 262 |
| 499 | 20250207 | 102100 | 1804407400 | 24650 | 24650 | 24650 | 24650 | 565 |
| 500 | 20250207 | 102000 | 1790480150 | 24700 | 24700 | 24700 | 24650 | 320 |
| 501 | 20250207 | 101900 | 1782591750 | 24700 | 24650 | 24700 | 24650 | 415 |
| 502 | 20250207 | 101800 | 1772361950 | 24700 | 24650 | 24700 | 24650 | 183 |
| 503 | 20250207 | 101700 | 1767849500 | 24650 | 24700 | 24700 | 24650 | 2134 |
| 504 | 20250207 | 101600 | 1715245300 | 24700 | 24700 | 24700 | 24650 | 181 |
| 505 | 20250207 | 101500 | 1710775600 | 24700 | 24750 | 24750 | 24700 | 1002 |
| 506 | 20250207 | 101400 | 1686015200 | 24750 | 24800 | 24800 | 24750 | 59 |
| 507 | 20250207 | 101300 | 1684553600 | 24800 | 24800 | 24800 | 24800 | 37 |
| 508 | 20250207 | 101200 | 1683636000 | 24800 | 24750 | 24800 | 24700 | 980 |
| 509 | 20250207 | 101100 | 1659410900 | 24750 | 24800 | 24800 | 24700 | 804 |
| 510 | 20250207 | 101000 | 1639543400 | 24700 | 24700 | 24800 | 24700 | 773 |
| 511 | 20250207 | 100900 | 1620437750 | 24750 | 24800 | 24800 | 24750 | 845 |
| 512 | 20250207 | 100800 | 1599516250 | 24850 | 24800 | 24850 | 24800 | 102 |
| 513 | 20250207 | 100700 | 1596982100 | 24850 | 24800 | 24850 | 24800 | 101 |
| 514 | 20250207 | 100600 | 1594476450 | 24800 | 24750 | 24800 | 24750 | 111 |
| 515 | 20250207 | 100500 | 1591729050 | 24750 | 24800 | 24800 | 24700 | 1270 |
| 516 | 20250207 | 100400 | 1560297200 | 24800 | 24800 | 24800 | 24750 | 965 |
| 517 | 20250207 | 100300 | 1536370350 | 24800 | 24750 | 24800 | 24750 | 34 |
| 518 | 20250207 | 100200 | 1535528400 | 24750 | 24800 | 24800 | 24700 | 500 |
| 519 | 20250207 | 100100 | 1523147450 | 24750 | 24800 | 24800 | 24700 | 3329 |
| 520 | 20250207 | 100000 | 1440812500 | 24800 | 24800 | 24800 | 24800 | 100 |
| 521 | 20250207 | 095900 | 1438332500 | 24750 | 24800 | 24850 | 24750 | 1589 |
| 522 | 20250207 | 095800 | 1398915400 | 24800 | 24850 | 24900 | 24800 | 1311 |
| 523 | 20250207 | 095700 | 1366354300 | 24850 | 24900 | 24900 | 24800 | 606 |
| 524 | 20250207 | 095600 | 1351295000 | 24850 | 24900 | 24900 | 24850 | 211 |
| 525 | 20250207 | 095500 | 1346048250 | 24900 | 24900 | 24900 | 24850 | 914 |
| 526 | 20250207 | 095400 | 1323314700 | 24900 | 24950 | 24950 | 24850 | 666 |
| 527 | 20250207 | 095300 | 1306731300 | 24950 | 24950 | 24950 | 24900 | 604 |
| 528 | 20250207 | 095200 | 1291686000 | 24950 | 25000 | 25000 | 24950 | 90 |
| 529 | 20250207 | 095100 | 1289440400 | 24900 | 25000 | 25000 | 24900 | 872 |
| 530 | 20250207 | 095000 | 1267690350 | 25000 | 25000 | 25050 | 24950 | 36 |
| 531 | 20250207 | 094900 | 1266790400 | 25000 | 25100 | 25100 | 25000 | 441 |
| 532 | 20250207 | 094800 | 1255765250 | 25100 | 25000 | 25100 | 25000 | 266 |
| 533 | 20250207 | 094700 | 1249114650 | 25000 | 25100 | 25100 | 25000 | 639 |
| 534 | 20250207 | 094600 | 1233137350 | 25000 | 25100 | 25100 | 25000 | 650 |
| 535 | 20250207 | 094500 | 1216873200 | 25100 | 25050 | 25100 | 24950 | 4638 |
| 536 | 20250207 | 094400 | 1100776200 | 25000 | 25000 | 25050 | 24950 | 676 |
| 537 | 20250207 | 094300 | 1083864600 | 25000 | 25050 | 25050 | 25000 | 1136 |
| 538 | 20250207 | 094200 | 1055460950 | 25050 | 25100 | 25100 | 25050 | 1121 |
| 539 | 20250207 | 094100 | 1027372450 | 25100 | 25150 | 25150 | 25100 | 526 |
| 540 | 20250207 | 094000 | 1014168600 | 25100 | 25200 | 25200 | 25100 | 603 |
| 541 | 20250207 | 093900 | 999001450 | 25200 | 25250 | 25250 | 25200 | 602 |
| 542 | 20250207 | 093800 | 983828050 | 25200 | 25200 | 25250 | 25200 | 73 |
| 543 | 20250207 | 093700 | 981988400 | 25200 | 25200 | 25200 | 25200 | 380 |
| 544 | 20250207 | 093600 | 972412400 | 25200 | 25250 | 25250 | 25200 | 65 |
| 545 | 20250207 | 093500 | 970774350 | 25200 | 25250 | 25250 | 25200 | 113 |
| 546 | 20250207 | 093400 | 967921550 | 25250 | 25350 | 25350 | 25200 | 508 |
| 547 | 20250207 | 093300 | 955094200 | 25350 | 25350 | 25350 | 25250 | 272 |
| 548 | 20250207 | 093200 | 948219100 | 25350 | 25400 | 25400 | 25300 | 87 |
| 549 | 20250207 | 093100 | 946017450 | 25350 | 25350 | 25350 | 25300 | 288 |
| 550 | 20250207 | 093000 | 938717500 | 25350 | 25250 | 25350 | 25250 | 608 |
| 551 | 20250207 | 092900 | 923359600 | 25250 | 25250 | 25250 | 25250 | 308 |
| 552 | 20250207 | 092800 | 915582600 | 25250 | 25300 | 25350 | 25200 | 409 |
| 553 | 20250207 | 092700 | 905273000 | 25350 | 25350 | 25350 | 25200 | 129 |
| 554 | 20250207 | 092600 | 902013750 | 25350 | 25250 | 25350 | 25250 | 132 |
| 555 | 20250207 | 092500 | 898679650 | 25250 | 25350 | 25350 | 25250 | 191 |
| 556 | 20250207 | 092400 | 893853300 | 25350 | 25350 | 25350 | 25300 | 212 |
| 557 | 20250207 | 092300 | 888485900 | 25350 | 25600 | 25600 | 25350 | 779 |
| 558 | 20250207 | 092200 | 868703050 | 25300 | 25650 | 25650 | 25300 | 569 |
| 559 | 20250207 | 092100 | 854229600 | 25650 | 25800 | 25850 | 25600 | 1674 |
| 560 | 20250207 | 092000 | 811143100 | 25800 | 25750 | 25800 | 25700 | 482 |
| 561 | 20250207 | 091900 | 798752100 | 25800 | 25850 | 25900 | 25700 | 315 |
| 562 | 20250207 | 091800 | 790646250 | 25800 | 25800 | 25900 | 25700 | 734 |
| 563 | 20250207 | 091700 | 771741550 | 25950 | 25850 | 25950 | 25750 | 3251 |
| 564 | 20250207 | 091600 | 687676350 | 25900 | 25750 | 25900 | 25750 | 1633 |
| 565 | 20250207 | 091500 | 645518350 | 25750 | 25650 | 25750 | 25650 | 1050 |
| 566 | 20250207 | 091400 | 618511800 | 25650 | 25600 | 25650 | 25550 | 853 |
| 567 | 20250207 | 091300 | 596680850 | 25600 | 25650 | 25700 | 25600 | 1060 |
| 568 | 20250207 | 091200 | 569508400 | 25700 | 25600 | 25700 | 25600 | 1483 |
| 569 | 20250207 | 091100 | 531505750 | 25600 | 25500 | 25650 | 25350 | 1162 |
| 570 | 20250207 | 091000 | 501783550 | 25500 | 25400 | 25500 | 25250 | 859 |
| 571 | 20250207 | 090900 | 479901600 | 25400 | 25150 | 25400 | 25150 | 1058 |
| 572 | 20250207 | 090800 | 453115050 | 25150 | 25150 | 25300 | 25050 | 692 |
| 573 | 20250207 | 090700 | 435673700 | 25250 | 25150 | 25300 | 25150 | 1735 |
| 574 | 20250207 | 090600 | 391888450 | 25000 | 24950 | 25150 | 24900 | 1804 |
| 575 | 20250207 | 090500 | 346697350 | 24900 | 25000 | 25050 | 24850 | 779 |
| 576 | 20250207 | 090400 | 327329100 | 25050 | 24950 | 25050 | 24850 | 946 |
| 577 | 20250207 | 090300 | 303748150 | 24900 | 24900 | 24900 | 24900 | 516 |
| 578 | 20250207 | 090200 | 290899750 | 24900 | 24850 | 24900 | 24800 | 1340 |
| 579 | 20250207 | 090100 | 257660650 | 24800 | 25100 | 25100 | 24500 | 3014 |
| 580 | 20250207 | 090000 | 182989800 | 25100 | 25250 | 25450 | 24750 | 7284 |