33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 190700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 6225 |
| 3 | 20250207 | 190600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20250207 | 190500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20250207 | 190400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20250207 | 190300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20250207 | 190200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20250207 | 190100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20250207 | 190000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20250207 | 185900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20250207 | 185800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20250207 | 185700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20250207 | 185600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20250207 | 185500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20250207 | 185400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20250207 | 185300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20250207 | 185200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20250207 | 185100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20250207 | 185000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20250207 | 184900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20250207 | 184800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20250207 | 184700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20250207 | 184600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20250207 | 184500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20250207 | 184400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20250207 | 184300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20250207 | 184200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20250207 | 184100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20250207 | 184000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20250207 | 183900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20250207 | 183800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20250207 | 183700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 6225 |
| 33 | 20250207 | 183600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20250207 | 183500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20250207 | 183400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20250207 | 183300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20250207 | 183200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20250207 | 183100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20250207 | 183000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20250207 | 182900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20250207 | 182800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20250207 | 182700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20250207 | 182600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20250207 | 182500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20250207 | 182400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20250207 | 182300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20250207 | 182200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20250207 | 182100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20250207 | 182000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20250207 | 181900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20250207 | 181800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20250207 | 181700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20250207 | 181600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20250207 | 181500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20250207 | 181400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20250207 | 181300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20250207 | 181200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20250207 | 181100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20250207 | 181000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20250207 | 180900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20250207 | 180800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20250207 | 180700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 6225 |
| 63 | 20250207 | 180600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20250207 | 180500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20250207 | 180400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20250207 | 180300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20250207 | 180200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20250207 | 180100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20250207 | 180000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20250207 | 175900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20250207 | 175800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20250207 | 175700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20250207 | 175600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20250207 | 175500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20250207 | 175400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20250207 | 175300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20250207 | 175200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20250207 | 175100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20250207 | 175000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20250207 | 174900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20250207 | 174800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20250207 | 174700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20250207 | 174600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20250207 | 174500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20250207 | 174400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20250207 | 174300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20250207 | 174200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20250207 | 174100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20250207 | 174000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20250207 | 173900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20250207 | 173800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20250207 | 173700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 6225 |
| 93 | 20250207 | 173600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20250207 | 173500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20250207 | 173400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20250207 | 173300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20250207 | 173200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20250207 | 173100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20250207 | 173000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20250207 | 172900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20250207 | 172800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20250207 | 172700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20250207 | 172600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20250207 | 172500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20250207 | 172400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20250207 | 172300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20250207 | 172200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20250207 | 172100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20250207 | 172000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20250207 | 171900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20250207 | 171800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20250207 | 171700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20250207 | 171600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20250207 | 171500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20250207 | 171400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20250207 | 171300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20250207 | 171200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20250207 | 171100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20250207 | 171000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20250207 | 170900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20250207 | 170800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20250207 | 170700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 6225 |
| 123 | 20250207 | 170600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20250207 | 170500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20250207 | 170400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20250207 | 170300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20250207 | 170200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20250207 | 170100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20250207 | 170000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20250207 | 165900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20250207 | 165800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20250207 | 165700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20250207 | 165600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20250207 | 165500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20250207 | 165400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20250207 | 165300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20250207 | 165200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20250207 | 165100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20250207 | 165000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20250207 | 164900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20250207 | 164800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20250207 | 164700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20250207 | 164600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20250207 | 164500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20250207 | 164400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20250207 | 164300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20250207 | 164200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20250207 | 164100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20250207 | 164000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20250207 | 163900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20250207 | 163800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20250207 | 163700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 6225 |
| 153 | 20250207 | 163600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20250207 | 163500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20250207 | 163400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20250207 | 163300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20250207 | 163200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20250207 | 163100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20250207 | 163000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20250207 | 162900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20250207 | 162800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20250207 | 162700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20250207 | 162600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20250207 | 162500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20250207 | 162400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20250207 | 162300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20250207 | 162200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20250207 | 162100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20250207 | 162000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20250207 | 161900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20250207 | 161800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20250207 | 161700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20250207 | 161600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20250207 | 161500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20250207 | 161400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20250207 | 161300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20250207 | 161200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20250207 | 161100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20250207 | 161000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20250207 | 160900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20250207 | 160800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20250207 | 160700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 6225 |
| 183 | 20250207 | 160600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20250207 | 160500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20250207 | 160400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20250207 | 160300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20250207 | 160200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20250207 | 160100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20250207 | 160000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20250207 | 155900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20250207 | 155800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20250207 | 155700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20250207 | 155600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20250207 | 155500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20250207 | 155400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20250207 | 155300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20250207 | 155200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20250207 | 155100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20250207 | 155000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20250207 | 154900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20250207 | 154800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20250207 | 154700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20250207 | 154600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20250207 | 154500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20250207 | 154400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20250207 | 154300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20250207 | 154200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20250207 | 154100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20250207 | 154000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20250207 | 153900 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20250207 | 153800 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20250207 | 153700 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 6225 |
| 213 | 20250207 | 153600 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20250207 | 153500 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20250207 | 153400 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20250207 | 153300 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20250207 | 153200 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20250207 | 153100 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20250207 | 153000 | 15328015300 | 24100 | 24100 | 24100 | 24100 | 6225 |
| 220 | 20250207 | 152900 | 15177992800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20250207 | 152800 | 15177992800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20250207 | 152700 | 15177992800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20250207 | 152600 | 15177992800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20250207 | 152500 | 15177992800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20250207 | 152400 | 15177992800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20250207 | 152300 | 15177992800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20250207 | 152200 | 15177992800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20250207 | 152100 | 15177992800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20250207 | 152000 | 15177992800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20250207 | 151900 | 15177992800 | 24100 | 24050 | 24100 | 24050 | 777 |
| 231 | 20250207 | 151800 | 15159289950 | 24050 | 24050 | 24100 | 24050 | 1069 |
| 232 | 20250207 | 151700 | 15133570200 | 24050 | 24100 | 24150 | 24050 | 363 |
| 233 | 20250207 | 151600 | 15124822600 | 24050 | 24100 | 24100 | 24000 | 633 |
| 234 | 20250207 | 151500 | 15109612850 | 24100 | 24100 | 24100 | 24100 | 395 |
| 235 | 20250207 | 151400 | 15100093350 | 24050 | 24050 | 24100 | 24050 | 762 |
| 236 | 20250207 | 151300 | 15081765050 | 24050 | 24150 | 24150 | 24050 | 648 |
| 237 | 20250207 | 151200 | 15066153150 | 24100 | 24100 | 24150 | 24050 | 512 |
| 238 | 20250207 | 151100 | 15053803600 | 24100 | 24100 | 24150 | 24050 | 1322 |
| 239 | 20250207 | 151000 | 15021978950 | 24100 | 24100 | 24200 | 24050 | 580 |
| 240 | 20250207 | 150900 | 15007988500 | 24050 | 24150 | 24150 | 24050 | 1604 |
| 241 | 20250207 | 150800 | 14969340050 | 24150 | 24150 | 24150 | 24100 | 638 |
| 242 | 20250207 | 150700 | 14953935900 | 24150 | 24200 | 24250 | 24150 | 1253 |
| 243 | 20250207 | 150600 | 14923673900 | 24200 | 24200 | 24200 | 24200 | 203 |
| 244 | 20250207 | 150500 | 14918761300 | 24150 | 24300 | 24300 | 24150 | 92 |
| 245 | 20250207 | 150400 | 14916536250 | 24150 | 24200 | 24250 | 24150 | 611 |
| 246 | 20250207 | 150300 | 14901756200 | 24150 | 24300 | 24300 | 24150 | 1075 |
| 247 | 20250207 | 150200 | 14875732650 | 24300 | 24250 | 24300 | 24250 | 667 |
| 248 | 20250207 | 150100 | 14859550200 | 24250 | 24250 | 24350 | 24250 | 392 |
| 249 | 20250207 | 150000 | 14850035400 | 24250 | 24350 | 24350 | 24250 | 295 |
| 250 | 20250207 | 145900 | 14842865600 | 24350 | 24350 | 24350 | 24300 | 345 |
| 251 | 20250207 | 145800 | 14834467550 | 24350 | 24300 | 24350 | 24250 | 768 |
| 252 | 20250207 | 145700 | 14815788850 | 24300 | 24300 | 24350 | 24300 | 234 |
| 253 | 20250207 | 145600 | 14810101200 | 24350 | 24300 | 24350 | 24300 | 609 |
| 254 | 20250207 | 145500 | 14795288450 | 24300 | 24300 | 24350 | 24300 | 123 |
| 255 | 20250207 | 145400 | 14792294400 | 24300 | 24300 | 24350 | 24300 | 375 |
| 256 | 20250207 | 145300 | 14783166400 | 24300 | 24250 | 24300 | 24250 | 10 |
| 257 | 20250207 | 145200 | 14782923500 | 24350 | 24350 | 24350 | 24300 | 546 |
| 258 | 20250207 | 145100 | 14769635400 | 24350 | 24350 | 24400 | 24350 | 326 |
| 259 | 20250207 | 145000 | 14761695900 | 24400 | 24350 | 24400 | 24300 | 687 |
| 260 | 20250207 | 144900 | 14744969550 | 24350 | 24300 | 24350 | 24300 | 141 |
| 261 | 20250207 | 144800 | 14741541400 | 24350 | 24300 | 24350 | 24300 | 1191 |
| 262 | 20250207 | 144700 | 14712584900 | 24250 | 24350 | 24350 | 24250 | 243 |
| 263 | 20250207 | 144600 | 14706679950 | 24350 | 24350 | 24350 | 24300 | 468 |
| 264 | 20250207 | 144500 | 14695289150 | 24350 | 24300 | 24350 | 24250 | 269 |
| 265 | 20250207 | 144400 | 14688751550 | 24300 | 24300 | 24300 | 24250 | 604 |
| 266 | 20250207 | 144300 | 14674091800 | 24300 | 24300 | 24300 | 24200 | 365 |
| 267 | 20250207 | 144200 | 14665227400 | 24250 | 24300 | 24350 | 24200 | 423 |
| 268 | 20250207 | 144100 | 14654959400 | 24300 | 24300 | 24350 | 24300 | 204 |
| 269 | 20250207 | 144000 | 14650000800 | 24350 | 24300 | 24350 | 24300 | 135 |
| 270 | 20250207 | 143900 | 14646718000 | 24250 | 24350 | 24350 | 24250 | 260 |
| 271 | 20250207 | 143800 | 14640392700 | 24250 | 24350 | 24350 | 24250 | 245 |
| 272 | 20250207 | 143700 | 14634431150 | 24350 | 24250 | 24350 | 24200 | 1654 |
| 273 | 20250207 | 143600 | 14594363900 | 24300 | 24400 | 24400 | 24300 | 129 |
| 274 | 20250207 | 143500 | 14591225000 | 24400 | 24400 | 24450 | 24350 | 425 |
| 275 | 20250207 | 143400 | 14580854850 | 24400 | 24300 | 24400 | 24250 | 135 |
| 276 | 20250207 | 143300 | 14577574350 | 24300 | 24300 | 24350 | 24200 | 2276 |
| 277 | 20250207 | 143200 | 14522408400 | 24350 | 24400 | 24450 | 24350 | 89 |
| 278 | 20250207 | 143100 | 14520239500 | 24350 | 24350 | 24450 | 24250 | 657 |
| 279 | 20250207 | 143000 | 14504225600 | 24350 | 24350 | 24400 | 24350 | 56 |
| 280 | 20250207 | 142900 | 14502860500 | 24350 | 24300 | 24450 | 24250 | 1804 |
| 281 | 20250207 | 142800 | 14459048200 | 24300 | 24450 | 24500 | 24300 | 1331 |
| 282 | 20250207 | 142700 | 14426615950 | 24400 | 24400 | 24450 | 24350 | 791 |
| 283 | 20250207 | 142600 | 14407341450 | 24450 | 24400 | 24450 | 24400 | 168 |
| 284 | 20250207 | 142500 | 14403234600 | 24450 | 24500 | 24500 | 24450 | 352 |
| 285 | 20250207 | 142400 | 14394613950 | 24500 | 24400 | 24500 | 24400 | 451 |
| 286 | 20250207 | 142300 | 14383578850 | 24450 | 24500 | 24500 | 24450 | 227 |
| 287 | 20250207 | 142200 | 14378022000 | 24450 | 24500 | 24500 | 24450 | 134 |
| 288 | 20250207 | 142100 | 14374739450 | 24500 | 24450 | 24500 | 24450 | 212 |
| 289 | 20250207 | 142000 | 14369545700 | 24500 | 24450 | 24500 | 24450 | 419 |
| 290 | 20250207 | 141900 | 14359288700 | 24450 | 24550 | 24550 | 24450 | 1032 |
| 291 | 20250207 | 141800 | 14333995500 | 24500 | 24450 | 24500 | 24450 | 248 |
| 292 | 20250207 | 141700 | 14327921100 | 24450 | 24550 | 24600 | 24450 | 731 |
| 293 | 20250207 | 141600 | 14310003550 | 24550 | 24550 | 24550 | 24500 | 882 |
| 294 | 20250207 | 141500 | 14288357000 | 24550 | 24500 | 24600 | 24500 | 57 |
| 295 | 20250207 | 141400 | 14286957200 | 24600 | 24550 | 24600 | 24500 | 961 |
| 296 | 20250207 | 141300 | 14263362750 | 24550 | 24600 | 24600 | 24550 | 351 |
| 297 | 20250207 | 141200 | 14254730400 | 24600 | 24550 | 24600 | 24550 | 506 |
| 298 | 20250207 | 141100 | 14242290000 | 24550 | 24550 | 24600 | 24550 | 234 |
| 299 | 20250207 | 141000 | 14236538900 | 24550 | 24550 | 24550 | 24500 | 287 |
| 300 | 20250207 | 140900 | 14229494700 | 24500 | 24500 | 24550 | 24500 | 287 |
| 301 | 20250207 | 140800 | 14222451650 | 24500 | 24550 | 24550 | 24500 | 615 |
| 302 | 20250207 | 140700 | 14207372450 | 24550 | 24550 | 24550 | 24500 | 2059 |
| 303 | 20250207 | 140600 | 14156875450 | 24550 | 24500 | 24550 | 24450 | 1567 |
| 304 | 20250207 | 140500 | 14118447350 | 24500 | 24500 | 24550 | 24500 | 995 |
| 305 | 20250207 | 140400 | 14094020250 | 24500 | 24500 | 24500 | 24450 | 886 |
| 306 | 20250207 | 140300 | 14072313600 | 24500 | 24400 | 24500 | 24400 | 931 |
| 307 | 20250207 | 140200 | 14049515950 | 24450 | 24300 | 24450 | 24300 | 377 |
| 308 | 20250207 | 140100 | 14040329800 | 24400 | 24400 | 24400 | 24300 | 488 |
| 309 | 20250207 | 140000 | 14028425550 | 24400 | 24450 | 24500 | 24400 | 233 |
| 310 | 20250207 | 135900 | 14022724050 | 24300 | 24400 | 24450 | 24300 | 2275 |
| 311 | 20250207 | 135800 | 13967275800 | 24450 | 24500 | 24500 | 24400 | 255 |
| 312 | 20250207 | 135700 | 13961030800 | 24500 | 24450 | 24500 | 24450 | 377 |
| 313 | 20250207 | 135600 | 13951800350 | 24450 | 24450 | 24500 | 24450 | 187 |
| 314 | 20250207 | 135500 | 13947221550 | 24450 | 24500 | 24500 | 24400 | 145 |
| 315 | 20250207 | 135400 | 13943676650 | 24400 | 24500 | 24500 | 24400 | 908 |
| 316 | 20250207 | 135300 | 13921455900 | 24500 | 24450 | 24500 | 24450 | 56 |
| 317 | 20250207 | 135200 | 13920084000 | 24450 | 24500 | 24500 | 24450 | 216 |
| 318 | 20250207 | 135100 | 13914797250 | 24450 | 24450 | 24450 | 24450 | 448 |
| 319 | 20250207 | 135000 | 13903843650 | 24400 | 24450 | 24450 | 24400 | 568 |
| 320 | 20250207 | 134900 | 13889957650 | 24450 | 24400 | 24450 | 24400 | 181 |
| 321 | 20250207 | 134800 | 13885536000 | 24400 | 24400 | 24450 | 24400 | 272 |
| 322 | 20250207 | 134700 | 13878887250 | 24450 | 24400 | 24450 | 24400 | 160 |
| 323 | 20250207 | 134600 | 13874979550 | 24450 | 24450 | 24450 | 24400 | 371 |
| 324 | 20250207 | 134500 | 13865914900 | 24450 | 24400 | 24450 | 24400 | 148 |
| 325 | 20250207 | 134400 | 13862298450 | 24450 | 24500 | 24500 | 24350 | 405 |
| 326 | 20250207 | 134300 | 13852405800 | 24500 | 24500 | 24500 | 24450 | 645 |
| 327 | 20250207 | 134200 | 13836603750 | 24500 | 24500 | 24500 | 24500 | 294 |
| 328 | 20250207 | 134100 | 13829400750 | 24450 | 24500 | 24500 | 24400 | 359 |
| 329 | 20250207 | 134000 | 13820609900 | 24500 | 24500 | 24500 | 24400 | 519 |
| 330 | 20250207 | 133900 | 13807909050 | 24500 | 24450 | 24500 | 24450 | 620 |
| 331 | 20250207 | 133800 | 13792730550 | 24450 | 24500 | 24500 | 24450 | 207 |
| 332 | 20250207 | 133700 | 13787661550 | 24500 | 24550 | 24550 | 24500 | 398 |
| 333 | 20250207 | 133600 | 13777890700 | 24550 | 24500 | 24550 | 24400 | 1240 |
| 334 | 20250207 | 133500 | 13747548950 | 24500 | 24550 | 24550 | 24500 | 438 |
| 335 | 20250207 | 133400 | 13736802550 | 24550 | 24550 | 24550 | 24550 | 1007 |
| 336 | 20250207 | 133300 | 13712080700 | 24550 | 24450 | 24550 | 24400 | 1581 |
| 337 | 20250207 | 133200 | 13673359850 | 24450 | 24450 | 24500 | 24450 | 1414 |
| 338 | 20250207 | 133100 | 13638732000 | 24500 | 24400 | 24500 | 24400 | 713 |
| 339 | 20250207 | 133000 | 13621301950 | 24450 | 24400 | 24500 | 24400 | 2353 |
| 340 | 20250207 | 132900 | 13563742700 | 24400 | 24400 | 24400 | 24300 | 138 |
| 341 | 20250207 | 132800 | 13560377900 | 24400 | 24450 | 24450 | 24350 | 1394 |
| 342 | 20250207 | 132700 | 13526311550 | 24350 | 24100 | 24400 | 24100 | 4436 |
| 343 | 20250207 | 132600 | 13418768100 | 24150 | 24200 | 24250 | 24150 | 970 |
| 344 | 20250207 | 132500 | 13395317900 | 24200 | 24200 | 24250 | 24150 | 927 |
| 345 | 20250207 | 132400 | 13372914400 | 24200 | 24200 | 24300 | 24200 | 498 |
| 346 | 20250207 | 132300 | 13360826150 | 24200 | 24200 | 24300 | 24200 | 43 |
| 347 | 20250207 | 132200 | 13359785450 | 24200 | 24200 | 24300 | 24200 | 218 |
| 348 | 20250207 | 132100 | 13354496750 | 24250 | 24300 | 24300 | 24250 | 243 |
| 349 | 20250207 | 132000 | 13348602600 | 24250 | 24300 | 24300 | 24150 | 669 |
| 350 | 20250207 | 131900 | 13332375400 | 24300 | 24300 | 24300 | 24250 | 330 |
| 351 | 20250207 | 131800 | 13324371500 | 24250 | 24300 | 24300 | 24250 | 254 |
| 352 | 20250207 | 131700 | 13318202050 | 24300 | 24350 | 24350 | 24300 | 193 |
| 353 | 20250207 | 131600 | 13313503750 | 24350 | 24300 | 24400 | 24300 | 590 |
| 354 | 20250207 | 131500 | 13299147150 | 24300 | 24350 | 24350 | 24250 | 653 |
| 355 | 20250207 | 131400 | 13283295300 | 24250 | 24300 | 24350 | 24250 | 669 |
| 356 | 20250207 | 131300 | 13267031850 | 24300 | 24250 | 24300 | 24250 | 243 |
| 357 | 20250207 | 131200 | 13261132650 | 24250 | 24300 | 24300 | 24250 | 325 |
| 358 | 20250207 | 131100 | 13253236150 | 24300 | 24400 | 24400 | 24300 | 197 |
| 359 | 20250207 | 131000 | 13248434950 | 24300 | 24300 | 24350 | 24250 | 261 |
| 360 | 20250207 | 130900 | 13242089950 | 24300 | 24350 | 24350 | 24250 | 387 |
| 361 | 20250207 | 130800 | 13232678650 | 24200 | 24250 | 24350 | 24150 | 1676 |
| 362 | 20250207 | 130700 | 13192152500 | 24250 | 24250 | 24400 | 24250 | 327 |
| 363 | 20250207 | 130600 | 13184200400 | 24250 | 24300 | 24350 | 24250 | 696 |
| 364 | 20250207 | 130500 | 13167314900 | 24300 | 24350 | 24400 | 24300 | 267 |
| 365 | 20250207 | 130400 | 13160804250 | 24400 | 24350 | 24450 | 24350 | 45 |
| 366 | 20250207 | 130300 | 13159705850 | 24400 | 24350 | 24400 | 24350 | 375 |
| 367 | 20250207 | 130200 | 13150559450 | 24400 | 24400 | 24400 | 24400 | 40 |
| 368 | 20250207 | 130100 | 13149583450 | 24400 | 24350 | 24450 | 24350 | 804 |
| 369 | 20250207 | 130000 | 13129979650 | 24350 | 24350 | 24450 | 24350 | 117 |
| 370 | 20250207 | 125900 | 13127125900 | 24350 | 24450 | 24450 | 24350 | 478 |
| 371 | 20250207 | 125800 | 13115473400 | 24350 | 24500 | 24500 | 24350 | 254 |
| 372 | 20250207 | 125700 | 13109271650 | 24550 | 24550 | 24600 | 24500 | 1022 |
| 373 | 20250207 | 125600 | 13084178350 | 24600 | 24550 | 24600 | 24450 | 543 |
| 374 | 20250207 | 125500 | 13070849250 | 24550 | 24450 | 24550 | 24450 | 225 |
| 375 | 20250207 | 125400 | 13065332200 | 24550 | 24450 | 24550 | 24450 | 1499 |
| 376 | 20250207 | 125300 | 13028609750 | 24400 | 24450 | 24450 | 24350 | 1188 |
| 377 | 20250207 | 125200 | 12999655550 | 24450 | 24400 | 24500 | 24400 | 385 |
| 378 | 20250207 | 125100 | 12990238050 | 24400 | 24450 | 24500 | 24400 | 143 |
| 379 | 20250207 | 125000 | 12986741600 | 24450 | 24350 | 24450 | 24350 | 404 |
| 380 | 20250207 | 124900 | 12976877400 | 24350 | 24400 | 24400 | 24350 | 353 |
| 381 | 20250207 | 124800 | 12968275050 | 24400 | 24300 | 24500 | 24300 | 1398 |
| 382 | 20250207 | 124700 | 12934233050 | 24300 | 24300 | 24400 | 24300 | 337 |
| 383 | 20250207 | 124600 | 12926040500 | 24300 | 24400 | 24450 | 24300 | 1020 |
| 384 | 20250207 | 124500 | 12901174400 | 24400 | 24550 | 24550 | 24400 | 235 |
| 385 | 20250207 | 124400 | 12895434150 | 24550 | 24500 | 24550 | 24400 | 352 |
| 386 | 20250207 | 124300 | 12886800150 | 24500 | 24400 | 24550 | 24400 | 126 |
| 387 | 20250207 | 124200 | 12883711850 | 24400 | 24450 | 24500 | 24400 | 566 |
| 388 | 20250207 | 124100 | 12869870750 | 24450 | 24500 | 24500 | 24450 | 1400 |
| 389 | 20250207 | 124000 | 12835635650 | 24550 | 24600 | 24600 | 24500 | 336 |
| 390 | 20250207 | 123900 | 12827388700 | 24550 | 24550 | 24550 | 24550 | 241 |
| 391 | 20250207 | 123800 | 12821472150 | 24500 | 24500 | 24550 | 24500 | 166 |
| 392 | 20250207 | 123700 | 12817404650 | 24550 | 24550 | 24550 | 24500 | 446 |
| 393 | 20250207 | 123600 | 12806467400 | 24500 | 24500 | 24550 | 24450 | 718 |
| 394 | 20250207 | 123500 | 12788867500 | 24500 | 24500 | 24500 | 24450 | 417 |
| 395 | 20250207 | 123400 | 12778652250 | 24500 | 24450 | 24550 | 24450 | 1018 |
| 396 | 20250207 | 123300 | 12753699400 | 24450 | 24400 | 24500 | 24400 | 621 |
| 397 | 20250207 | 123200 | 12738515850 | 24400 | 24450 | 24450 | 24400 | 302 |
| 398 | 20250207 | 123100 | 12731132600 | 24400 | 24400 | 24450 | 24350 | 188 |
| 399 | 20250207 | 123000 | 12726545700 | 24400 | 24400 | 24450 | 24400 | 543 |
| 400 | 20250207 | 122900 | 12713295100 | 24400 | 24300 | 24400 | 24300 | 482 |
| 401 | 20250207 | 122800 | 12701555750 | 24300 | 24350 | 24400 | 24300 | 171 |
| 402 | 20250207 | 122700 | 12697395950 | 24350 | 24350 | 24400 | 24300 | 394 |
| 403 | 20250207 | 122600 | 12687793850 | 24400 | 24350 | 24400 | 24300 | 197 |
| 404 | 20250207 | 122500 | 12682993700 | 24350 | 24350 | 24400 | 24300 | 434 |
| 405 | 20250207 | 122400 | 12672416700 | 24400 | 24300 | 24400 | 24300 | 366 |
| 406 | 20250207 | 122300 | 12663502900 | 24300 | 24250 | 24300 | 24250 | 220 |
| 407 | 20250207 | 122200 | 12658158500 | 24250 | 24250 | 24300 | 24250 | 267 |
| 408 | 20250207 | 122100 | 12651671450 | 24200 | 24250 | 24300 | 24200 | 232 |
| 409 | 20250207 | 122000 | 12646048850 | 24250 | 24200 | 24300 | 24200 | 455 |
| 410 | 20250207 | 121900 | 12635012300 | 24200 | 24200 | 24300 | 24150 | 660 |
| 411 | 20250207 | 121800 | 12619041500 | 24200 | 24200 | 24250 | 24200 | 493 |
| 412 | 20250207 | 121700 | 12607104600 | 24250 | 24200 | 24250 | 24200 | 361 |
| 413 | 20250207 | 121600 | 12598368300 | 24200 | 24150 | 24200 | 24150 | 264 |
| 414 | 20250207 | 121500 | 12591980300 | 24150 | 24200 | 24200 | 24100 | 482 |
| 415 | 20250207 | 121400 | 12580349650 | 24200 | 24200 | 24200 | 24150 | 829 |
| 416 | 20250207 | 121300 | 12560317250 | 24200 | 24300 | 24300 | 24200 | 231 |
| 417 | 20250207 | 121200 | 12554717450 | 24300 | 24150 | 24300 | 24150 | 706 |
| 418 | 20250207 | 121100 | 12537592500 | 24150 | 24200 | 24250 | 24150 | 509 |
| 419 | 20250207 | 121000 | 12525295800 | 24250 | 24250 | 24250 | 24150 | 739 |
| 420 | 20250207 | 120900 | 12507408200 | 24250 | 24200 | 24300 | 24200 | 567 |
| 421 | 20250207 | 120800 | 12493663500 | 24200 | 24250 | 24250 | 24200 | 134 |
| 422 | 20250207 | 120700 | 12490419000 | 24150 | 24200 | 24250 | 24150 | 1018 |
| 423 | 20250207 | 120600 | 12465794850 | 24200 | 24200 | 24250 | 24150 | 357 |
| 424 | 20250207 | 120500 | 12457149700 | 24200 | 24300 | 24300 | 24150 | 1363 |
| 425 | 20250207 | 120400 | 12424110300 | 24300 | 24250 | 24350 | 24250 | 58 |
| 426 | 20250207 | 120300 | 12422699350 | 24300 | 24350 | 24350 | 24200 | 781 |
| 427 | 20250207 | 120200 | 12403733950 | 24300 | 24400 | 24450 | 24300 | 442 |
| 428 | 20250207 | 120100 | 12392951100 | 24450 | 24400 | 24450 | 24350 | 169 |
| 429 | 20250207 | 120000 | 12388827300 | 24450 | 24400 | 24500 | 24350 | 323 |
| 430 | 20250207 | 115900 | 12380933900 | 24400 | 24300 | 24400 | 24150 | 9712 |
| 431 | 20250207 | 115800 | 12145339700 | 24300 | 24250 | 24300 | 24200 | 456 |
| 432 | 20250207 | 115700 | 12134259600 | 24300 | 24250 | 24350 | 24200 | 1662 |
| 433 | 20250207 | 115600 | 12093947050 | 24350 | 24300 | 24400 | 24250 | 1599 |
| 434 | 20250207 | 115500 | 12055064100 | 24350 | 24350 | 24350 | 24200 | 831 |
| 435 | 20250207 | 115400 | 12034887050 | 24350 | 24450 | 24450 | 24250 | 380 |
| 436 | 20250207 | 115300 | 12025621400 | 24400 | 24200 | 24450 | 24200 | 3644 |
| 437 | 20250207 | 115200 | 11937243900 | 24250 | 24200 | 24350 | 24200 | 744 |
| 438 | 20250207 | 115100 | 11919184000 | 24300 | 24250 | 24300 | 24100 | 4549 |
| 439 | 20250207 | 115000 | 11809217550 | 24250 | 24350 | 24400 | 24250 | 1026 |
| 440 | 20250207 | 114900 | 11784259400 | 24350 | 24600 | 24600 | 24150 | 8325 |
| 441 | 20250207 | 114800 | 11581497150 | 24600 | 24600 | 24650 | 24550 | 3160 |
| 442 | 20250207 | 114700 | 11503860100 | 24600 | 24700 | 24700 | 24550 | 1822 |
| 443 | 20250207 | 114600 | 11459084150 | 24700 | 24700 | 24750 | 24600 | 2809 |
| 444 | 20250207 | 114500 | 11389775750 | 24700 | 24650 | 24900 | 24500 | 8006 |
| 445 | 20250207 | 114400 | 11192282800 | 24750 | 24900 | 24900 | 24600 | 2236 |
| 446 | 20250207 | 114300 | 11137101000 | 24950 | 24900 | 24950 | 24850 | 1682 |
| 447 | 20250207 | 114200 | 11095281050 | 24950 | 24800 | 25000 | 24650 | 4087 |
| 448 | 20250207 | 114100 | 10993728150 | 24800 | 24850 | 24900 | 24750 | 2650 |
| 449 | 20250207 | 114000 | 10927972350 | 24850 | 24950 | 25000 | 24850 | 2271 |
| 450 | 20250207 | 113900 | 10871382850 | 24950 | 24950 | 25050 | 24900 | 3141 |
| 451 | 20250207 | 113800 | 10792890550 | 24950 | 25000 | 25050 | 24500 | 9381 |
| 452 | 20250207 | 113700 | 10560664800 | 24950 | 25050 | 25150 | 24900 | 3828 |
| 453 | 20250207 | 113600 | 10464911600 | 25050 | 25400 | 25400 | 25000 | 9785 |
| 454 | 20250207 | 113500 | 10218481700 | 25450 | 25150 | 25500 | 25050 | 6154 |
| 455 | 20250207 | 113400 | 10062552250 | 25150 | 25050 | 25350 | 24950 | 7401 |
| 456 | 20250207 | 113300 | 9876447850 | 25000 | 25200 | 25500 | 24850 | 25868 |
| 457 | 20250207 | 113200 | 9223836900 | 25250 | 25750 | 25950 | 25000 | 42522 |
| 458 | 20250207 | 113100 | 8142429900 | 25800 | 24800 | 25900 | 24750 | 55086 |
| 459 | 20250207 | 113000 | 6756772550 | 24800 | 24800 | 24800 | 24500 | 6712 |
| 460 | 20250207 | 112900 | 6590864550 | 24750 | 24550 | 24800 | 24500 | 8536 |
| 461 | 20250207 | 112800 | 6379991700 | 24550 | 24250 | 24550 | 24250 | 5278 |
| 462 | 20250207 | 112700 | 6251092800 | 24300 | 24250 | 24300 | 24100 | 3268 |
| 463 | 20250207 | 112600 | 6172013850 | 24250 | 24300 | 24350 | 24250 | 406 |
| 464 | 20250207 | 112500 | 6162154650 | 24300 | 24300 | 24350 | 24200 | 1220 |
| 465 | 20250207 | 112400 | 6132552750 | 24300 | 24350 | 24400 | 24300 | 848 |
| 466 | 20250207 | 112300 | 6111874600 | 24350 | 24350 | 24400 | 24300 | 2629 |
| 467 | 20250207 | 112200 | 6047853650 | 24350 | 24400 | 24500 | 24350 | 1198 |
| 468 | 20250207 | 112100 | 6018578750 | 24400 | 24400 | 24450 | 24200 | 2533 |
| 469 | 20250207 | 112000 | 5956869100 | 24350 | 24250 | 24450 | 24200 | 3598 |
| 470 | 20250207 | 111900 | 5869397250 | 24200 | 24400 | 24400 | 24050 | 4521 |
| 471 | 20250207 | 111800 | 5759880950 | 24350 | 24400 | 24600 | 24350 | 2833 |
| 472 | 20250207 | 111700 | 5690766050 | 24400 | 24450 | 24600 | 24200 | 7596 |
| 473 | 20250207 | 111600 | 5505446850 | 24450 | 24700 | 24950 | 24450 | 29732 |
| 474 | 20250207 | 111500 | 4769915600 | 24700 | 24900 | 24900 | 24500 | 17181 |
| 475 | 20250207 | 111400 | 4343509750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 476 | 20250207 | 111300 | 4343509750 | 24600 | 24100 | 24600 | 24100 | 19596 |
| 477 | 20250207 | 111200 | 3865788600 | 24100 | 24050 | 24150 | 24000 | 4963 |
| 478 | 20250207 | 111100 | 3746085400 | 24100 | 23950 | 24100 | 23950 | 4858 |
| 479 | 20250207 | 111000 | 3629157150 | 24050 | 24000 | 24100 | 23950 | 4655 |
| 480 | 20250207 | 110900 | 3517360100 | 24000 | 23950 | 24050 | 23850 | 12192 |
| 481 | 20250207 | 110800 | 3225326050 | 23950 | 23700 | 23950 | 23700 | 4758 |
| 482 | 20250207 | 110700 | 3111970550 | 23700 | 23700 | 23700 | 23650 | 1322 |
| 483 | 20250207 | 110600 | 3080659700 | 23700 | 23650 | 23750 | 23600 | 2836 |
| 484 | 20250207 | 110500 | 3013392100 | 23700 | 23550 | 23700 | 23550 | 3530 |
| 485 | 20250207 | 110400 | 2929901150 | 23550 | 23550 | 23550 | 23550 | 434 |
| 486 | 20250207 | 110300 | 2919680450 | 23550 | 23550 | 23550 | 23500 | 1463 |
| 487 | 20250207 | 110200 | 2885227950 | 23600 | 23550 | 23600 | 23550 | 415 |
| 488 | 20250207 | 110100 | 2875442800 | 23600 | 23550 | 23600 | 23500 | 861 |
| 489 | 20250207 | 110000 | 2855165750 | 23550 | 23550 | 23600 | 23500 | 374 |
| 490 | 20250207 | 105900 | 2846358650 | 23550 | 23500 | 23600 | 23500 | 296 |
| 491 | 20250207 | 105800 | 2839393000 | 23550 | 23550 | 23550 | 23500 | 1449 |
| 492 | 20250207 | 105700 | 2805279950 | 23550 | 23500 | 23600 | 23500 | 507 |
| 493 | 20250207 | 105600 | 2793345800 | 23500 | 23550 | 23600 | 23500 | 1028 |
| 494 | 20250207 | 105500 | 2769108500 | 23550 | 23450 | 23550 | 23450 | 1366 |
| 495 | 20250207 | 105400 | 2736992200 | 23500 | 23500 | 23500 | 23450 | 7139 |
| 496 | 20250207 | 105300 | 2569229800 | 23500 | 23400 | 23500 | 23400 | 1406 |
| 497 | 20250207 | 105200 | 2536259550 | 23400 | 23450 | 23450 | 23400 | 258 |
| 498 | 20250207 | 105100 | 2530213850 | 23450 | 23350 | 23450 | 23350 | 1397 |
| 499 | 20250207 | 105000 | 2497485850 | 23350 | 23300 | 23400 | 23300 | 2611 |
| 500 | 20250207 | 104900 | 2436473100 | 23300 | 23300 | 23300 | 23300 | 25 |
| 501 | 20250207 | 104800 | 2435890600 | 23350 | 23300 | 23350 | 23250 | 307 |
| 502 | 20250207 | 104700 | 2428732500 | 23300 | 23300 | 23300 | 23300 | 351 |
| 503 | 20250207 | 104600 | 2420554200 | 23300 | 23350 | 23350 | 23300 | 226 |
| 504 | 20250207 | 104500 | 2415277700 | 23300 | 23300 | 23350 | 23250 | 1095 |
| 505 | 20250207 | 104400 | 2389764500 | 23350 | 23250 | 23350 | 23250 | 283 |
| 506 | 20250207 | 104300 | 2383168550 | 23250 | 23250 | 23350 | 23250 | 880 |
| 507 | 20250207 | 104200 | 2362673750 | 23250 | 23250 | 23300 | 23250 | 357 |
| 508 | 20250207 | 104100 | 2354358800 | 23300 | 23300 | 23300 | 23250 | 248 |
| 509 | 20250207 | 104000 | 2348583250 | 23250 | 23300 | 23350 | 23250 | 187 |
| 510 | 20250207 | 103900 | 2344222650 | 23250 | 23250 | 23300 | 23250 | 86 |
| 511 | 20250207 | 103800 | 2342221900 | 23300 | 23250 | 23300 | 23250 | 834 |
| 512 | 20250207 | 103700 | 2322809750 | 23250 | 23250 | 23300 | 23250 | 83 |
| 513 | 20250207 | 103600 | 2320877850 | 23300 | 23200 | 23300 | 23200 | 253 |
| 514 | 20250207 | 103500 | 2314988000 | 23200 | 23250 | 23300 | 23200 | 364 |
| 515 | 20250207 | 103400 | 2306516300 | 23250 | 23200 | 23250 | 23200 | 95 |
| 516 | 20250207 | 103300 | 2304308050 | 23200 | 23200 | 23250 | 23200 | 274 |
| 517 | 20250207 | 103200 | 2297944050 | 23200 | 23200 | 23250 | 23200 | 357 |
| 518 | 20250207 | 103100 | 2289659150 | 23200 | 23150 | 23250 | 23150 | 219 |
| 519 | 20250207 | 103000 | 2284574400 | 23150 | 23150 | 23200 | 23150 | 108 |
| 520 | 20250207 | 102900 | 2282071650 | 23150 | 23200 | 23250 | 23150 | 174 |
| 521 | 20250207 | 102800 | 2278030850 | 23150 | 23200 | 23250 | 23150 | 184 |
| 522 | 20250207 | 102700 | 2273768650 | 23200 | 23150 | 23200 | 23150 | 315 |
| 523 | 20250207 | 102600 | 2266462800 | 23200 | 23250 | 23250 | 23150 | 219 |
| 524 | 20250207 | 102500 | 2261385700 | 23200 | 23200 | 23200 | 23150 | 210 |
| 525 | 20250207 | 102400 | 2256514800 | 23200 | 23250 | 23250 | 23200 | 201 |
| 526 | 20250207 | 102300 | 2251842950 | 23250 | 23150 | 23250 | 23150 | 399 |
| 527 | 20250207 | 102200 | 2242587650 | 23150 | 23250 | 23300 | 23150 | 678 |
| 528 | 20250207 | 102100 | 2226848750 | 23300 | 23250 | 23300 | 23250 | 1099 |
| 529 | 20250207 | 102000 | 2201282700 | 23250 | 23300 | 23300 | 23250 | 511 |
| 530 | 20250207 | 101900 | 2189376950 | 23300 | 23250 | 23300 | 23200 | 191 |
| 531 | 20250207 | 101800 | 2184932100 | 23250 | 23200 | 23300 | 23200 | 399 |
| 532 | 20250207 | 101700 | 2175669100 | 23250 | 23300 | 23300 | 23250 | 217 |
| 533 | 20250207 | 101600 | 2170619900 | 23250 | 23250 | 23300 | 23200 | 201 |
| 534 | 20250207 | 101500 | 2165946950 | 23200 | 23150 | 23200 | 23150 | 64 |
| 535 | 20250207 | 101400 | 2164464050 | 23200 | 23100 | 23250 | 23100 | 379 |
| 536 | 20250207 | 101300 | 2155665600 | 23100 | 23150 | 23200 | 23050 | 1027 |
| 537 | 20250207 | 101200 | 2131959250 | 23150 | 23200 | 23200 | 23050 | 858 |
| 538 | 20250207 | 101100 | 2112066750 | 23200 | 23250 | 23250 | 23100 | 456 |
| 539 | 20250207 | 101000 | 2101509350 | 23100 | 23150 | 23200 | 23100 | 317 |
| 540 | 20250207 | 100900 | 2094173250 | 23250 | 23250 | 23250 | 23250 | 66 |
| 541 | 20250207 | 100800 | 2092638750 | 23250 | 23150 | 23250 | 23150 | 406 |
| 542 | 20250207 | 100700 | 2083221650 | 23150 | 23200 | 23250 | 23150 | 240 |
| 543 | 20250207 | 100600 | 2077650300 | 23200 | 23200 | 23200 | 23200 | 767 |
| 544 | 20250207 | 100500 | 2059855900 | 23200 | 23200 | 23250 | 23200 | 198 |
| 545 | 20250207 | 100400 | 2055252800 | 23200 | 23300 | 23300 | 23200 | 115 |
| 546 | 20250207 | 100300 | 2052584200 | 23300 | 23200 | 23300 | 23200 | 291 |
| 547 | 20250207 | 100200 | 2045817600 | 23200 | 23300 | 23350 | 23150 | 552 |
| 548 | 20250207 | 100100 | 2032968000 | 23300 | 23300 | 23300 | 23150 | 758 |
| 549 | 20250207 | 100000 | 2015325800 | 23300 | 23250 | 23300 | 23200 | 541 |
| 550 | 20250207 | 095900 | 2002767050 | 23250 | 23200 | 23300 | 23150 | 599 |
| 551 | 20250207 | 095800 | 1988842100 | 23200 | 23200 | 23250 | 23100 | 501 |
| 552 | 20250207 | 095700 | 1977230900 | 23200 | 23200 | 23250 | 23200 | 369 |
| 553 | 20250207 | 095600 | 1968657250 | 23200 | 23150 | 23200 | 23100 | 1219 |
| 554 | 20250207 | 095500 | 1940443100 | 23250 | 23250 | 23250 | 23150 | 922 |
| 555 | 20250207 | 095400 | 1919082400 | 23300 | 23300 | 23300 | 23150 | 242 |
| 556 | 20250207 | 095300 | 1913466750 | 23300 | 23300 | 23300 | 23200 | 781 |
| 557 | 20250207 | 095200 | 1895312950 | 23300 | 23300 | 23300 | 23300 | 200 |
| 558 | 20250207 | 095100 | 1890652950 | 23300 | 23400 | 23500 | 23300 | 2343 |
| 559 | 20250207 | 095000 | 1835769900 | 23400 | 23400 | 23450 | 23350 | 5181 |
| 560 | 20250207 | 094900 | 1714304450 | 23350 | 23350 | 23400 | 23350 | 1009 |
| 561 | 20250207 | 094800 | 1690714850 | 23350 | 23350 | 23400 | 23300 | 1338 |
| 562 | 20250207 | 094700 | 1659501400 | 23350 | 23350 | 23400 | 23300 | 554 |
| 563 | 20250207 | 094600 | 1646561800 | 23400 | 23400 | 23450 | 23400 | 4452 |
| 564 | 20250207 | 094500 | 1542372600 | 23400 | 23400 | 23400 | 23350 | 1224 |
| 565 | 20250207 | 094400 | 1513738450 | 23400 | 23300 | 23400 | 23250 | 1355 |
| 566 | 20250207 | 094300 | 1482102800 | 23250 | 23250 | 23300 | 23250 | 454 |
| 567 | 20250207 | 094200 | 1471531800 | 23250 | 23200 | 23300 | 23200 | 364 |
| 568 | 20250207 | 094100 | 1463070250 | 23200 | 23200 | 23250 | 23100 | 1301 |
| 569 | 20250207 | 094000 | 1432931550 | 23200 | 23200 | 23250 | 23150 | 528 |
| 570 | 20250207 | 093900 | 1420657400 | 23150 | 23300 | 23350 | 23150 | 1156 |
| 571 | 20250207 | 093800 | 1393743950 | 23300 | 23300 | 23400 | 23250 | 1705 |
| 572 | 20250207 | 093700 | 1353963000 | 23400 | 23250 | 23400 | 23250 | 3824 |
| 573 | 20250207 | 093600 | 1264783450 | 23250 | 23250 | 23300 | 23200 | 1387 |
| 574 | 20250207 | 093500 | 1232543550 | 23250 | 23200 | 23250 | 23150 | 989 |
| 575 | 20250207 | 093400 | 1209588350 | 23150 | 23050 | 23150 | 23050 | 598 |
| 576 | 20250207 | 093300 | 1195761900 | 23050 | 23150 | 23200 | 23050 | 821 |
| 577 | 20250207 | 093200 | 1176789900 | 23100 | 23200 | 23200 | 23100 | 1012 |
| 578 | 20250207 | 093100 | 1153366900 | 23150 | 23150 | 23300 | 23150 | 2429 |
| 579 | 20250207 | 093000 | 1096958900 | 23150 | 23000 | 23150 | 23000 | 1491 |
| 580 | 20250207 | 092900 | 1062503350 | 23000 | 23000 | 23100 | 23000 | 1009 |
| 581 | 20250207 | 092800 | 1039219900 | 23000 | 23050 | 23100 | 22950 | 1964 |
| 582 | 20250207 | 092700 | 994017400 | 23000 | 23050 | 23200 | 22950 | 4125 |
| 583 | 20250207 | 092600 | 898783800 | 23000 | 22900 | 23050 | 22850 | 2886 |
| 584 | 20250207 | 092500 | 832539850 | 22900 | 22700 | 22900 | 22600 | 2123 |
| 585 | 20250207 | 092400 | 784179300 | 22650 | 22800 | 22800 | 22600 | 1870 |
| 586 | 20250207 | 092300 | 741720750 | 22900 | 22800 | 22900 | 22750 | 679 |
| 587 | 20250207 | 092200 | 726208900 | 22800 | 22700 | 22800 | 22650 | 1272 |
| 588 | 20250207 | 092100 | 697299900 | 22700 | 22750 | 22800 | 22700 | 1511 |
| 589 | 20250207 | 092000 | 662912000 | 22750 | 22750 | 22800 | 22700 | 2567 |
| 590 | 20250207 | 091900 | 604525600 | 22750 | 22800 | 22850 | 22750 | 296 |
| 591 | 20250207 | 091800 | 597771600 | 22850 | 22750 | 22900 | 22750 | 168 |
| 592 | 20250207 | 091700 | 593930300 | 22850 | 22900 | 22900 | 22750 | 1242 |
| 593 | 20250207 | 091600 | 565577300 | 22900 | 22800 | 22950 | 22800 | 1299 |
| 594 | 20250207 | 091500 | 535866800 | 22800 | 22800 | 22850 | 22800 | 1100 |
| 595 | 20250207 | 091400 | 510783800 | 22800 | 22750 | 22800 | 22700 | 1509 |
| 596 | 20250207 | 091300 | 476480850 | 22750 | 22800 | 22850 | 22700 | 1183 |
| 597 | 20250207 | 091200 | 449549100 | 22850 | 22750 | 22850 | 22750 | 621 |
| 598 | 20250207 | 091100 | 435390800 | 22700 | 22750 | 22850 | 22550 | 2276 |
| 599 | 20250207 | 091000 | 383649000 | 22700 | 22650 | 22750 | 22550 | 3485 |
| 600 | 20250207 | 090900 | 304695750 | 22600 | 22350 | 22600 | 22350 | 1212 |
| 601 | 20250207 | 090800 | 277412550 | 22350 | 22400 | 22450 | 22350 | 487 |
| 602 | 20250207 | 090700 | 266502600 | 22450 | 22350 | 22450 | 22300 | 218 |
| 603 | 20250207 | 090600 | 261622150 | 22300 | 22250 | 22300 | 22150 | 413 |
| 604 | 20250207 | 090500 | 252426000 | 22200 | 22150 | 22250 | 22100 | 533 |
| 605 | 20250207 | 090400 | 240589850 | 22100 | 22050 | 22250 | 22050 | 309 |
| 606 | 20250207 | 090300 | 233768650 | 22050 | 22000 | 22250 | 21950 | 2993 |
| 607 | 20250207 | 090200 | 167815650 | 22000 | 22200 | 22200 | 21950 | 2757 |
| 608 | 20250207 | 090100 | 107060450 | 22050 | 22350 | 22350 | 22050 | 1544 |
| 609 | 20250207 | 090000 | 72808900 | 22250 | 22400 | 22400 | 22150 | 3208 |