34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 193200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 1447 |
| 3 | 20250207 | 193100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20250207 | 193000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20250207 | 192900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20250207 | 192800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20250207 | 192700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20250207 | 192600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20250207 | 192500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20250207 | 192400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20250207 | 192300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20250207 | 192200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20250207 | 192100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20250207 | 192000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20250207 | 191900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20250207 | 191800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20250207 | 191700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20250207 | 191600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20250207 | 191500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20250207 | 191400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20250207 | 191300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20250207 | 191200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20250207 | 191100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20250207 | 191000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20250207 | 190900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20250207 | 190800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20250207 | 190700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20250207 | 190600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20250207 | 190500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20250207 | 190400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20250207 | 190300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20250207 | 190200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 1447 |
| 33 | 20250207 | 190100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20250207 | 190000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20250207 | 185900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20250207 | 185800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20250207 | 185700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20250207 | 185600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20250207 | 185500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20250207 | 185400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20250207 | 185300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20250207 | 185200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20250207 | 185100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20250207 | 185000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20250207 | 184900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20250207 | 184800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20250207 | 184700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20250207 | 184600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20250207 | 184500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20250207 | 184400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20250207 | 184300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20250207 | 184200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20250207 | 184100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20250207 | 184000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20250207 | 183900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20250207 | 183800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20250207 | 183700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20250207 | 183600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20250207 | 183500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20250207 | 183400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20250207 | 183300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20250207 | 183200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 1447 |
| 63 | 20250207 | 183100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20250207 | 183000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20250207 | 182900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20250207 | 182800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20250207 | 182700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20250207 | 182600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20250207 | 182500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20250207 | 182400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20250207 | 182300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20250207 | 182200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20250207 | 182100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20250207 | 182000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20250207 | 181900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20250207 | 181800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20250207 | 181700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20250207 | 181600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20250207 | 181500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20250207 | 181400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20250207 | 181300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20250207 | 181200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20250207 | 181100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20250207 | 181000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20250207 | 180900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20250207 | 180800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20250207 | 180700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20250207 | 180600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20250207 | 180500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20250207 | 180400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20250207 | 180300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20250207 | 180200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 1447 |
| 93 | 20250207 | 180100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20250207 | 180000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20250207 | 175900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20250207 | 175800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20250207 | 175700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20250207 | 175600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20250207 | 175500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20250207 | 175400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20250207 | 175300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20250207 | 175200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20250207 | 175100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20250207 | 175000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20250207 | 174900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20250207 | 174800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20250207 | 174700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20250207 | 174600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20250207 | 174500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20250207 | 174400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20250207 | 174300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20250207 | 174200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20250207 | 174100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20250207 | 174000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20250207 | 173900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20250207 | 173800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20250207 | 173700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20250207 | 173600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20250207 | 173500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20250207 | 173400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20250207 | 173300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20250207 | 173200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 1447 |
| 123 | 20250207 | 173100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20250207 | 173000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20250207 | 172900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20250207 | 172800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20250207 | 172700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20250207 | 172600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20250207 | 172500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20250207 | 172400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20250207 | 172300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20250207 | 172200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20250207 | 172100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20250207 | 172000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20250207 | 171900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20250207 | 171800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20250207 | 171700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20250207 | 171600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20250207 | 171500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20250207 | 171400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20250207 | 171300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20250207 | 171200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20250207 | 171100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20250207 | 171000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20250207 | 170900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20250207 | 170800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20250207 | 170700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20250207 | 170600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20250207 | 170500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20250207 | 170400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20250207 | 170300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20250207 | 170200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 1447 |
| 153 | 20250207 | 170100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20250207 | 170000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20250207 | 165900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20250207 | 165800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20250207 | 165700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20250207 | 165600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20250207 | 165500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20250207 | 165400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20250207 | 165300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20250207 | 165200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20250207 | 165100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20250207 | 165000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20250207 | 164900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20250207 | 164800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20250207 | 164700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20250207 | 164600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20250207 | 164500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20250207 | 164400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20250207 | 164300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20250207 | 164200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20250207 | 164100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20250207 | 164000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20250207 | 163900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20250207 | 163800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20250207 | 163700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20250207 | 163600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20250207 | 163500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20250207 | 163400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20250207 | 163300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20250207 | 163200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 1447 |
| 183 | 20250207 | 163100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20250207 | 163000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20250207 | 162900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20250207 | 162800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20250207 | 162700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20250207 | 162600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20250207 | 162500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20250207 | 162400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20250207 | 162300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20250207 | 162200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20250207 | 162100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20250207 | 162000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20250207 | 161900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20250207 | 161800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20250207 | 161700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20250207 | 161600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20250207 | 161500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20250207 | 161400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20250207 | 161300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20250207 | 161200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20250207 | 161100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20250207 | 161000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20250207 | 160900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20250207 | 160800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20250207 | 160700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20250207 | 160600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20250207 | 160500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20250207 | 160400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20250207 | 160300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20250207 | 160200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 1447 |
| 213 | 20250207 | 160100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20250207 | 160000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20250207 | 155900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20250207 | 155800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20250207 | 155700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20250207 | 155600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20250207 | 155500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20250207 | 155400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20250207 | 155300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20250207 | 155200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20250207 | 155100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20250207 | 155000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20250207 | 154900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20250207 | 154800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20250207 | 154700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20250207 | 154600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20250207 | 154500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20250207 | 154400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20250207 | 154300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20250207 | 154200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20250207 | 154100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20250207 | 154000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20250207 | 153900 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20250207 | 153800 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 237 | 20250207 | 153700 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 238 | 20250207 | 153600 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 239 | 20250207 | 153500 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 240 | 20250207 | 153400 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 241 | 20250207 | 153300 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 242 | 20250207 | 153200 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 1447 |
| 243 | 20250207 | 153100 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 244 | 20250207 | 153000 | 5178687850 | 25200 | 25200 | 25200 | 25200 | 1447 |
| 245 | 20250207 | 152900 | 5142223450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 246 | 20250207 | 152800 | 5142223450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 247 | 20250207 | 152700 | 5142223450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 248 | 20250207 | 152600 | 5142223450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 249 | 20250207 | 152500 | 5142223450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 250 | 20250207 | 152400 | 5142223450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 251 | 20250207 | 152300 | 5142223450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 252 | 20250207 | 152200 | 5142223450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 253 | 20250207 | 152100 | 5142223450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 254 | 20250207 | 152000 | 5142223450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 255 | 20250207 | 151900 | 5142223450 | 25200 | 25150 | 25200 | 25150 | 1455 |
| 256 | 20250207 | 151800 | 5105621450 | 25150 | 25150 | 25150 | 25150 | 1602 |
| 257 | 20250207 | 151700 | 5065331150 | 25150 | 25150 | 25200 | 25150 | 580 |
| 258 | 20250207 | 151600 | 5050744000 | 25200 | 25150 | 25200 | 25150 | 200 |
| 259 | 20250207 | 151500 | 5045712750 | 25150 | 25150 | 25200 | 25150 | 312 |
| 260 | 20250207 | 151400 | 5037859350 | 25150 | 25150 | 25200 | 25150 | 1006 |
| 261 | 20250207 | 151300 | 5012511700 | 25200 | 25200 | 25200 | 25100 | 1202 |
| 262 | 20250207 | 151200 | 4982236150 | 25200 | 25100 | 25200 | 25100 | 1313 |
| 263 | 20250207 | 151100 | 4949161550 | 25200 | 25200 | 25200 | 25150 | 3007 |
| 264 | 20250207 | 151000 | 4873438000 | 25150 | 25100 | 25200 | 25100 | 1013 |
| 265 | 20250207 | 150900 | 4847961350 | 25100 | 25050 | 25150 | 25050 | 2096 |
| 266 | 20250207 | 150800 | 4795306750 | 25050 | 25150 | 25150 | 25050 | 297 |
| 267 | 20250207 | 150700 | 4787853650 | 25100 | 25050 | 25100 | 25050 | 410 |
| 268 | 20250207 | 150600 | 4777562900 | 25050 | 25050 | 25100 | 25050 | 278 |
| 269 | 20250207 | 150500 | 4770594000 | 25050 | 25100 | 25100 | 25050 | 856 |
| 270 | 20250207 | 150400 | 4749136100 | 25100 | 25100 | 25100 | 25100 | 783 |
| 271 | 20250207 | 150300 | 4729482800 | 25150 | 25200 | 25200 | 25150 | 212 |
| 272 | 20250207 | 150200 | 4724148450 | 25150 | 25250 | 25250 | 25150 | 966 |
| 273 | 20250207 | 150100 | 4699793200 | 25200 | 25250 | 25250 | 25200 | 854 |
| 274 | 20250207 | 150000 | 4678264450 | 25250 | 25250 | 25250 | 25200 | 1285 |
| 275 | 20250207 | 145900 | 4645843250 | 25250 | 25300 | 25300 | 25200 | 2199 |
| 276 | 20250207 | 145800 | 4590327150 | 25250 | 25100 | 25350 | 25100 | 10949 |
| 277 | 20250207 | 145700 | 4313925000 | 25100 | 25000 | 25100 | 25000 | 1115 |
| 278 | 20250207 | 145600 | 4285984750 | 25000 | 25000 | 25000 | 24950 | 927 |
| 279 | 20250207 | 145500 | 4262834950 | 24950 | 24950 | 25000 | 24950 | 337 |
| 280 | 20250207 | 145400 | 4254414550 | 24950 | 24950 | 25000 | 24950 | 293 |
| 281 | 20250207 | 145300 | 4247099150 | 24950 | 24950 | 24950 | 24900 | 492 |
| 282 | 20250207 | 145200 | 4234823800 | 24900 | 24950 | 24950 | 24900 | 21 |
| 283 | 20250207 | 145100 | 4234300050 | 24950 | 24900 | 24950 | 24850 | 784 |
| 284 | 20250207 | 145000 | 4214779250 | 24900 | 24850 | 24900 | 24850 | 239 |
| 285 | 20250207 | 144900 | 4208836650 | 24900 | 24900 | 24900 | 24900 | 70 |
| 286 | 20250207 | 144800 | 4207093650 | 24900 | 24850 | 24900 | 24850 | 151 |
| 287 | 20250207 | 144700 | 4203341150 | 24850 | 24850 | 24900 | 24850 | 97 |
| 288 | 20250207 | 144600 | 4200927300 | 24900 | 24850 | 24900 | 24850 | 50 |
| 289 | 20250207 | 144500 | 4199683800 | 24850 | 24850 | 24850 | 24850 | 200 |
| 290 | 20250207 | 144400 | 4194713800 | 24850 | 24850 | 24850 | 24850 | 9 |
| 291 | 20250207 | 144300 | 4194490150 | 24850 | 24850 | 24850 | 24850 | 45 |
| 292 | 20250207 | 144200 | 4193371900 | 24850 | 24850 | 24850 | 24850 | 265 |
| 293 | 20250207 | 144100 | 4186786650 | 24850 | 24850 | 24850 | 24850 | 1 |
| 294 | 20250207 | 144000 | 4186761800 | 24850 | 24850 | 24850 | 24850 | 74 |
| 295 | 20250207 | 143900 | 4184922900 | 24850 | 24850 | 24850 | 24850 | 10 |
| 296 | 20250207 | 143800 | 4184674400 | 24800 | 24850 | 24850 | 24800 | 274 |
| 297 | 20250207 | 143700 | 4177871500 | 24850 | 24850 | 24850 | 24850 | 502 |
| 298 | 20250207 | 143600 | 4165396800 | 24850 | 24800 | 24850 | 24800 | 20 |
| 299 | 20250207 | 143500 | 4164900700 | 24800 | 24800 | 24800 | 24800 | 1 |
| 300 | 20250207 | 143400 | 4164875900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 301 | 20250207 | 143300 | 4164875900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 302 | 20250207 | 143200 | 4164875900 | 24800 | 24800 | 24800 | 24800 | 65 |
| 303 | 20250207 | 143100 | 4163263900 | 24800 | 24800 | 24800 | 24800 | 173 |
| 304 | 20250207 | 143000 | 4158973500 | 24750 | 24750 | 24750 | 24750 | 3 |
| 305 | 20250207 | 142900 | 4158899250 | 24800 | 24800 | 24800 | 24800 | 252 |
| 306 | 20250207 | 142800 | 4152649650 | 24750 | 24750 | 24750 | 24750 | 4 |
| 307 | 20250207 | 142700 | 4152550650 | 24800 | 24800 | 24800 | 24800 | 551 |
| 308 | 20250207 | 142600 | 4138885850 | 24800 | 24750 | 24800 | 24750 | 169 |
| 309 | 20250207 | 142500 | 4134696300 | 24750 | 24800 | 24800 | 24750 | 81 |
| 310 | 20250207 | 142400 | 4132691050 | 24800 | 24750 | 24850 | 24750 | 306 |
| 311 | 20250207 | 142300 | 4125108000 | 24800 | 24800 | 24800 | 24800 | 525 |
| 312 | 20250207 | 142200 | 4112088000 | 24850 | 24800 | 24850 | 24800 | 84 |
| 313 | 20250207 | 142100 | 4110001300 | 24850 | 24800 | 24850 | 24800 | 485 |
| 314 | 20250207 | 142000 | 4097973050 | 24800 | 24800 | 24800 | 24800 | 24 |
| 315 | 20250207 | 141900 | 4097377850 | 24800 | 24850 | 24850 | 24800 | 187 |
| 316 | 20250207 | 141800 | 4092738250 | 24800 | 24850 | 24850 | 24800 | 30 |
| 317 | 20250207 | 141700 | 4091994000 | 24850 | 24850 | 24850 | 24850 | 1177 |
| 318 | 20250207 | 141600 | 4062745550 | 24850 | 24900 | 24900 | 24850 | 32 |
| 319 | 20250207 | 141500 | 4061948850 | 24850 | 24850 | 24850 | 24850 | 348 |
| 320 | 20250207 | 141400 | 4053301050 | 24850 | 24850 | 24850 | 24850 | 114 |
| 321 | 20250207 | 141300 | 4050468150 | 24850 | 24850 | 24850 | 24850 | 94 |
| 322 | 20250207 | 141200 | 4048132250 | 24850 | 24850 | 24850 | 24850 | 15 |
| 323 | 20250207 | 141100 | 4047759500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 324 | 20250207 | 141000 | 4047759500 | 24850 | 24850 | 24850 | 24850 | 28 |
| 325 | 20250207 | 140900 | 4047063700 | 24900 | 24900 | 24900 | 24900 | 63 |
| 326 | 20250207 | 140800 | 4045495000 | 24900 | 24900 | 24900 | 24900 | 20 |
| 327 | 20250207 | 140700 | 4044997000 | 24900 | 24900 | 24900 | 24900 | 63 |
| 328 | 20250207 | 140600 | 4043428300 | 24900 | 24900 | 24900 | 24900 | 50 |
| 329 | 20250207 | 140500 | 4042183300 | 24850 | 24850 | 24850 | 24850 | 27 |
| 330 | 20250207 | 140400 | 4041512350 | 24900 | 24900 | 24900 | 24900 | 1 |
| 331 | 20250207 | 140300 | 4041487450 | 24900 | 24900 | 24900 | 24900 | 88 |
| 332 | 20250207 | 140200 | 4039296250 | 24900 | 24900 | 24900 | 24900 | 8 |
| 333 | 20250207 | 140100 | 4039097050 | 24900 | 24900 | 24900 | 24900 | 260 |
| 334 | 20250207 | 140000 | 4032623050 | 24900 | 24850 | 24900 | 24850 | 270 |
| 335 | 20250207 | 135900 | 4025909500 | 24850 | 24850 | 24850 | 24850 | 132 |
| 336 | 20250207 | 135800 | 4022629300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 337 | 20250207 | 135700 | 4022629300 | 24900 | 24900 | 24900 | 24900 | 1765 |
| 338 | 20250207 | 135600 | 3978680800 | 24950 | 24950 | 24950 | 24950 | 7 |
| 339 | 20250207 | 135500 | 3978506150 | 24950 | 24900 | 24950 | 24900 | 248 |
| 340 | 20250207 | 135400 | 3972322950 | 24950 | 24950 | 24950 | 24950 | 150 |
| 341 | 20250207 | 135300 | 3968580450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 342 | 20250207 | 135200 | 3968580450 | 24950 | 24950 | 24950 | 24950 | 370 |
| 343 | 20250207 | 135100 | 3959348950 | 25000 | 25000 | 25000 | 24950 | 167 |
| 344 | 20250207 | 135000 | 3955176050 | 24950 | 24950 | 24950 | 24950 | 6 |
| 345 | 20250207 | 134900 | 3955026350 | 24950 | 24950 | 24950 | 24950 | 220 |
| 346 | 20250207 | 134800 | 3949537350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 347 | 20250207 | 134700 | 3949537350 | 24950 | 24950 | 24950 | 24950 | 214 |
| 348 | 20250207 | 134600 | 3944198050 | 25000 | 24950 | 25000 | 24950 | 128 |
| 349 | 20250207 | 134500 | 3941002550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 350 | 20250207 | 134400 | 3941002550 | 24900 | 24950 | 24950 | 24900 | 645 |
| 351 | 20250207 | 134300 | 3924928550 | 24950 | 24900 | 24950 | 24900 | 250 |
| 352 | 20250207 | 134200 | 3918696050 | 24900 | 24900 | 24900 | 24900 | 107 |
| 353 | 20250207 | 134100 | 3916031750 | 24900 | 24900 | 24900 | 24900 | 10 |
| 354 | 20250207 | 134000 | 3915782750 | 24950 | 24950 | 24950 | 24950 | 6 |
| 355 | 20250207 | 133900 | 3915633050 | 25000 | 25000 | 25000 | 25000 | 2 |
| 356 | 20250207 | 133800 | 3915583050 | 25000 | 24950 | 25000 | 24950 | 194 |
| 357 | 20250207 | 133700 | 3910742700 | 24950 | 25000 | 25000 | 24950 | 582 |
| 358 | 20250207 | 133600 | 3896221700 | 25000 | 25000 | 25000 | 25000 | 68 |
| 359 | 20250207 | 133500 | 3894521700 | 25100 | 25100 | 25100 | 25100 | 7 |
| 360 | 20250207 | 133400 | 3894346000 | 25000 | 25150 | 25150 | 25000 | 745 |
| 361 | 20250207 | 133300 | 3875720250 | 25150 | 25050 | 25150 | 25000 | 404 |
| 362 | 20250207 | 133200 | 3865604750 | 25150 | 25150 | 25150 | 25150 | 75 |
| 363 | 20250207 | 133100 | 3863718500 | 25150 | 25100 | 25150 | 25050 | 508 |
| 364 | 20250207 | 133000 | 3850958150 | 25150 | 25150 | 25200 | 25100 | 105 |
| 365 | 20250207 | 132900 | 3848317500 | 25100 | 25100 | 25150 | 25100 | 321 |
| 366 | 20250207 | 132800 | 3840260300 | 25100 | 25100 | 25150 | 25100 | 35 |
| 367 | 20250207 | 132700 | 3839381050 | 25000 | 25200 | 25200 | 25000 | 619 |
| 368 | 20250207 | 132600 | 3823806300 | 25200 | 25100 | 25200 | 24900 | 3132 |
| 369 | 20250207 | 132500 | 3745108200 | 25100 | 25000 | 25100 | 25000 | 788 |
| 370 | 20250207 | 132400 | 3725374950 | 25000 | 25000 | 25000 | 24950 | 1203 |
| 371 | 20250207 | 132300 | 3695307550 | 25000 | 24950 | 25000 | 24950 | 233 |
| 372 | 20250207 | 132200 | 3689491800 | 24950 | 24900 | 24950 | 24900 | 422 |
| 373 | 20250207 | 132100 | 3678977050 | 24900 | 24850 | 24900 | 24850 | 414 |
| 374 | 20250207 | 132000 | 3668680150 | 24850 | 24800 | 24850 | 24800 | 75 |
| 375 | 20250207 | 131900 | 3666819200 | 24800 | 24800 | 24800 | 24800 | 393 |
| 376 | 20250207 | 131800 | 3657072800 | 24800 | 24800 | 24800 | 24750 | 1642 |
| 377 | 20250207 | 131700 | 3616351350 | 24750 | 24750 | 24750 | 24750 | 106 |
| 378 | 20250207 | 131600 | 3613727850 | 24750 | 24750 | 24750 | 24750 | 84 |
| 379 | 20250207 | 131500 | 3611648850 | 24800 | 24800 | 24800 | 24750 | 101 |
| 380 | 20250207 | 131400 | 3609146550 | 24800 | 24750 | 24800 | 24750 | 909 |
| 381 | 20250207 | 131300 | 3586646600 | 24700 | 24700 | 24700 | 24700 | 40 |
| 382 | 20250207 | 131200 | 3585658600 | 24750 | 24750 | 24750 | 24750 | 12 |
| 383 | 20250207 | 131100 | 3585361600 | 24750 | 24700 | 24750 | 24700 | 174 |
| 384 | 20250207 | 131000 | 3581055850 | 24700 | 24700 | 24700 | 24700 | 28 |
| 385 | 20250207 | 130900 | 3580364250 | 24700 | 24750 | 24750 | 24650 | 256 |
| 386 | 20250207 | 130800 | 3574030950 | 24700 | 24700 | 24700 | 24700 | 116 |
| 387 | 20250207 | 130700 | 3571165750 | 24700 | 24700 | 24700 | 24700 | 393 |
| 388 | 20250207 | 130600 | 3561458650 | 24700 | 24700 | 24700 | 24700 | 129 |
| 389 | 20250207 | 130500 | 3558272350 | 24700 | 24700 | 24700 | 24650 | 324 |
| 390 | 20250207 | 130400 | 3550270150 | 24700 | 24750 | 24750 | 24700 | 4 |
| 391 | 20250207 | 130300 | 3550171250 | 24700 | 24750 | 24750 | 24700 | 61 |
| 392 | 20250207 | 130200 | 3548664350 | 24750 | 24750 | 24750 | 24750 | 2 |
| 393 | 20250207 | 130100 | 3548614850 | 24750 | 24750 | 24750 | 24750 | 220 |
| 394 | 20250207 | 130000 | 3543169850 | 24700 | 24750 | 24750 | 24700 | 165 |
| 395 | 20250207 | 125900 | 3539093600 | 24750 | 24700 | 24750 | 24700 | 259 |
| 396 | 20250207 | 125800 | 3532684400 | 24700 | 24650 | 24700 | 24650 | 98 |
| 397 | 20250207 | 125700 | 3530264300 | 24650 | 24650 | 24650 | 24650 | 1 |
| 398 | 20250207 | 125600 | 3530239650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 399 | 20250207 | 125500 | 3530239650 | 24650 | 24650 | 24650 | 24650 | 102 |
| 400 | 20250207 | 125400 | 3527725350 | 24650 | 24650 | 24650 | 24650 | 410 |
| 401 | 20250207 | 125300 | 3517618850 | 24650 | 24650 | 24650 | 24650 | 261 |
| 402 | 20250207 | 125200 | 3511185200 | 24600 | 24600 | 24600 | 24600 | 60 |
| 403 | 20250207 | 125100 | 3509709200 | 24600 | 24600 | 24600 | 24600 | 100 |
| 404 | 20250207 | 125000 | 3507249200 | 24650 | 24650 | 24650 | 24650 | 5 |
| 405 | 20250207 | 124900 | 3507125950 | 24650 | 24650 | 24650 | 24650 | 3 |
| 406 | 20250207 | 124800 | 3507052000 | 24650 | 24600 | 24650 | 24600 | 31 |
| 407 | 20250207 | 124700 | 3506289350 | 24600 | 24600 | 24600 | 24600 | 2 |
| 408 | 20250207 | 124600 | 3506240150 | 24600 | 24600 | 24600 | 24600 | 24 |
| 409 | 20250207 | 124500 | 3505649750 | 24600 | 24600 | 24600 | 24600 | 1654 |
| 410 | 20250207 | 124400 | 3464961350 | 24600 | 24600 | 24600 | 24600 | 302 |
| 411 | 20250207 | 124300 | 3457532150 | 24600 | 24600 | 24600 | 24600 | 470 |
| 412 | 20250207 | 124200 | 3445970150 | 24600 | 24600 | 24600 | 24600 | 205 |
| 413 | 20250207 | 124100 | 3440927150 | 24600 | 24600 | 24600 | 24600 | 5 |
| 414 | 20250207 | 124000 | 3440804150 | 24600 | 24600 | 24600 | 24600 | 110 |
| 415 | 20250207 | 123900 | 3438098150 | 24650 | 24600 | 24650 | 24600 | 286 |
| 416 | 20250207 | 123800 | 3431062100 | 24650 | 24650 | 24650 | 24650 | 900 |
| 417 | 20250207 | 123700 | 3408877100 | 24650 | 24650 | 24650 | 24650 | 32 |
| 418 | 20250207 | 123600 | 3408088300 | 24650 | 24650 | 24650 | 24650 | 346 |
| 419 | 20250207 | 123500 | 3399559400 | 24650 | 24700 | 24700 | 24650 | 19 |
| 420 | 20250207 | 123400 | 3399090150 | 24700 | 24700 | 24700 | 24650 | 418 |
| 421 | 20250207 | 123300 | 3388785550 | 24700 | 24700 | 24700 | 24700 | 5 |
| 422 | 20250207 | 123200 | 3388662050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 423 | 20250207 | 123100 | 3388662050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 424 | 20250207 | 123000 | 3388662050 | 24700 | 24700 | 24700 | 24700 | 6 |
| 425 | 20250207 | 122900 | 3388513850 | 24700 | 24700 | 24700 | 24700 | 15 |
| 426 | 20250207 | 122800 | 3388143350 | 24650 | 24650 | 24650 | 24650 | 879 |
| 427 | 20250207 | 122700 | 3366476000 | 24650 | 24700 | 24700 | 24650 | 45 |
| 428 | 20250207 | 122600 | 3365366700 | 24700 | 24750 | 24750 | 24700 | 61 |
| 429 | 20250207 | 122500 | 3363859550 | 24750 | 24750 | 24750 | 24700 | 7 |
| 430 | 20250207 | 122400 | 3363686500 | 24700 | 24700 | 24700 | 24700 | 150 |
| 431 | 20250207 | 122300 | 3359981500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 432 | 20250207 | 122200 | 3359981500 | 24700 | 24700 | 24700 | 24700 | 80 |
| 433 | 20250207 | 122100 | 3358005500 | 24750 | 24700 | 24750 | 24700 | 59 |
| 434 | 20250207 | 122000 | 3356547800 | 24700 | 24700 | 24700 | 24700 | 51 |
| 435 | 20250207 | 121900 | 3355288100 | 24700 | 24700 | 24700 | 24650 | 222 |
| 436 | 20250207 | 121800 | 3349804750 | 24700 | 24700 | 24700 | 24700 | 3 |
| 437 | 20250207 | 121700 | 3349730650 | 24650 | 24650 | 24700 | 24650 | 156 |
| 438 | 20250207 | 121600 | 3345882600 | 24700 | 24700 | 24700 | 24700 | 1 |
| 439 | 20250207 | 121500 | 3345857900 | 24650 | 24650 | 24650 | 24650 | 0 |
| 440 | 20250207 | 121400 | 3345857900 | 24650 | 24650 | 24650 | 24650 | 10 |
| 441 | 20250207 | 121300 | 3345611400 | 24650 | 24650 | 24650 | 24650 | 45 |
| 442 | 20250207 | 121200 | 3344502150 | 24650 | 24700 | 24700 | 24650 | 286 |
| 443 | 20250207 | 121100 | 3337451550 | 24750 | 24750 | 24750 | 24750 | 0 |
| 444 | 20250207 | 121000 | 3337451550 | 24750 | 24750 | 24750 | 24750 | 80 |
| 445 | 20250207 | 120900 | 3335471550 | 24650 | 24700 | 24700 | 24650 | 25 |
| 446 | 20250207 | 120800 | 3334855250 | 24700 | 24700 | 24700 | 24700 | 74 |
| 447 | 20250207 | 120700 | 3333027450 | 24700 | 24750 | 24750 | 24700 | 98 |
| 448 | 20250207 | 120600 | 3330602200 | 24750 | 24750 | 24750 | 24750 | 107 |
| 449 | 20250207 | 120500 | 3327953950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 450 | 20250207 | 120400 | 3327953950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 451 | 20250207 | 120300 | 3327953950 | 24650 | 24650 | 24650 | 24650 | 77 |
| 452 | 20250207 | 120200 | 3326055900 | 24750 | 24650 | 24750 | 24600 | 3379 |
| 453 | 20250207 | 120100 | 3242688750 | 24700 | 24700 | 24700 | 24700 | 41 |
| 454 | 20250207 | 120000 | 3241676050 | 24700 | 24700 | 24700 | 24700 | 2 |
| 455 | 20250207 | 115900 | 3241626650 | 24700 | 24700 | 24700 | 24700 | 3 |
| 456 | 20250207 | 115800 | 3241552550 | 24700 | 24700 | 24700 | 24700 | 313 |
| 457 | 20250207 | 115700 | 3233821450 | 24750 | 24700 | 24750 | 24700 | 314 |
| 458 | 20250207 | 115600 | 3226050650 | 24750 | 24750 | 24750 | 24750 | 6 |
| 459 | 20250207 | 115500 | 3225902150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 460 | 20250207 | 115400 | 3225902150 | 24750 | 24750 | 24750 | 24750 | 6 |
| 461 | 20250207 | 115300 | 3225753650 | 24750 | 24750 | 24750 | 24750 | 67 |
| 462 | 20250207 | 115200 | 3224095400 | 24750 | 24700 | 24750 | 24650 | 251 |
| 463 | 20250207 | 115100 | 3217902750 | 24750 | 24750 | 24750 | 24750 | 50 |
| 464 | 20250207 | 115000 | 3216665250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 465 | 20250207 | 114900 | 3216665250 | 24700 | 24700 | 24700 | 24700 | 166 |
| 466 | 20250207 | 114800 | 3212565050 | 24700 | 24600 | 24700 | 24600 | 486 |
| 467 | 20250207 | 114700 | 3200561750 | 24650 | 24650 | 24650 | 24650 | 310 |
| 468 | 20250207 | 114600 | 3192920250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 469 | 20250207 | 114500 | 3192920250 | 24650 | 24650 | 24650 | 24650 | 210 |
| 470 | 20250207 | 114400 | 3187743750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 471 | 20250207 | 114300 | 3187743750 | 24650 | 24700 | 24700 | 24650 | 5 |
| 472 | 20250207 | 114200 | 3187620450 | 24700 | 24700 | 24700 | 24700 | 19 |
| 473 | 20250207 | 114100 | 3187151150 | 24650 | 24650 | 24650 | 24650 | 56 |
| 474 | 20250207 | 114000 | 3185770750 | 24650 | 24650 | 24650 | 24650 | 90 |
| 475 | 20250207 | 113900 | 3183552250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 476 | 20250207 | 113800 | 3183552250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 477 | 20250207 | 113700 | 3183552250 | 24650 | 24700 | 24700 | 24650 | 88 |
| 478 | 20250207 | 113600 | 3181380550 | 24700 | 24700 | 24700 | 24700 | 35 |
| 479 | 20250207 | 113500 | 3180516050 | 24700 | 24700 | 24700 | 24700 | 232 |
| 480 | 20250207 | 113400 | 3174785650 | 24700 | 24700 | 24700 | 24700 | 80 |
| 481 | 20250207 | 113300 | 3172809650 | 24550 | 24600 | 24650 | 24550 | 731 |
| 482 | 20250207 | 113200 | 3154857650 | 24550 | 24650 | 24650 | 24550 | 1383 |
| 483 | 20250207 | 113100 | 3120867450 | 24700 | 24700 | 24700 | 24700 | 15 |
| 484 | 20250207 | 113000 | 3120496950 | 24600 | 24700 | 24700 | 24600 | 1075 |
| 485 | 20250207 | 112900 | 3094032450 | 24700 | 24650 | 24700 | 24650 | 558 |
| 486 | 20250207 | 112800 | 3080260150 | 24600 | 24600 | 24700 | 24600 | 495 |
| 487 | 20250207 | 112700 | 3068073950 | 24650 | 24700 | 24700 | 24650 | 509 |
| 488 | 20250207 | 112600 | 3055526650 | 24700 | 24750 | 24750 | 24700 | 906 |
| 489 | 20250207 | 112500 | 3033131200 | 24750 | 24750 | 24750 | 24750 | 187 |
| 490 | 20250207 | 112400 | 3028502950 | 24750 | 24750 | 24750 | 24700 | 64 |
| 491 | 20250207 | 112300 | 3026919450 | 24700 | 24700 | 24700 | 24700 | 5 |
| 492 | 20250207 | 112200 | 3026795950 | 24700 | 24700 | 24700 | 24700 | 12 |
| 493 | 20250207 | 112100 | 3026499550 | 24700 | 24700 | 24700 | 24700 | 50 |
| 494 | 20250207 | 112000 | 3025264550 | 24750 | 24750 | 24750 | 24750 | 65 |
| 495 | 20250207 | 111900 | 3023655800 | 24700 | 24700 | 24700 | 24700 | 45 |
| 496 | 20250207 | 111800 | 3022544300 | 24700 | 24700 | 24700 | 24700 | 42 |
| 497 | 20250207 | 111700 | 3021506900 | 24700 | 24700 | 24700 | 24700 | 137 |
| 498 | 20250207 | 111600 | 3018123000 | 24700 | 24700 | 24700 | 24700 | 665 |
| 499 | 20250207 | 111500 | 3001697500 | 24700 | 24700 | 24700 | 24700 | 23 |
| 500 | 20250207 | 111400 | 3001129400 | 24650 | 24650 | 24650 | 24650 | 615 |
| 501 | 20250207 | 111300 | 2985969650 | 24700 | 24700 | 24700 | 24700 | 228 |
| 502 | 20250207 | 111200 | 2980338050 | 24700 | 24700 | 24700 | 24700 | 104 |
| 503 | 20250207 | 111100 | 2977769250 | 24750 | 24750 | 24750 | 24750 | 2 |
| 504 | 20250207 | 111000 | 2977719750 | 24700 | 24700 | 24700 | 24700 | 292 |
| 505 | 20250207 | 110900 | 2970507350 | 24750 | 24750 | 24750 | 24750 | 60 |
| 506 | 20250207 | 110800 | 2969022350 | 24800 | 24800 | 24800 | 24800 | 12 |
| 507 | 20250207 | 110700 | 2968724750 | 24800 | 24800 | 24800 | 24800 | 30 |
| 508 | 20250207 | 110600 | 2967980750 | 24800 | 24750 | 24800 | 24750 | 9 |
| 509 | 20250207 | 110500 | 2967757800 | 24800 | 24800 | 24800 | 24800 | 4 |
| 510 | 20250207 | 110400 | 2967658600 | 24800 | 24800 | 24800 | 24800 | 20 |
| 511 | 20250207 | 110300 | 2967162600 | 24700 | 24800 | 24800 | 24700 | 240 |
| 512 | 20250207 | 110200 | 2961227200 | 24750 | 24750 | 24750 | 24750 | 19 |
| 513 | 20250207 | 110100 | 2960756950 | 24750 | 24750 | 24750 | 24750 | 6 |
| 514 | 20250207 | 110000 | 2960608450 | 24800 | 24800 | 24800 | 24800 | 1126 |
| 515 | 20250207 | 105900 | 2932683650 | 24800 | 24800 | 24800 | 24800 | 91 |
| 516 | 20250207 | 105800 | 2930426850 | 24800 | 24700 | 24800 | 24700 | 341 |
| 517 | 20250207 | 105700 | 2922002200 | 24650 | 24750 | 24750 | 24650 | 1020 |
| 518 | 20250207 | 105600 | 2896832450 | 24750 | 24750 | 24750 | 24750 | 27 |
| 519 | 20250207 | 105500 | 2896164200 | 24750 | 24750 | 24750 | 24750 | 116 |
| 520 | 20250207 | 105400 | 2893293200 | 24800 | 24750 | 24800 | 24750 | 16 |
| 521 | 20250207 | 105300 | 2892897150 | 24750 | 24750 | 24750 | 24750 | 167 |
| 522 | 20250207 | 105200 | 2888763900 | 24750 | 24800 | 24800 | 24750 | 378 |
| 523 | 20250207 | 105100 | 2879397300 | 24850 | 24850 | 24850 | 24850 | 74 |
| 524 | 20250207 | 105000 | 2877558400 | 24800 | 24800 | 24800 | 24700 | 512 |
| 525 | 20250207 | 104900 | 2864883250 | 24800 | 24800 | 24800 | 24800 | 5 |
| 526 | 20250207 | 104800 | 2864759250 | 24800 | 24800 | 24800 | 24800 | 17 |
| 527 | 20250207 | 104700 | 2864337650 | 24800 | 24800 | 24800 | 24800 | 71 |
| 528 | 20250207 | 104600 | 2862576850 | 24800 | 24750 | 24800 | 24750 | 1142 |
| 529 | 20250207 | 104500 | 2834311900 | 24750 | 24800 | 24800 | 24750 | 66 |
| 530 | 20250207 | 104400 | 2832676750 | 24800 | 24850 | 24850 | 24800 | 62 |
| 531 | 20250207 | 104300 | 2831136550 | 24850 | 24750 | 24850 | 24750 | 71 |
| 532 | 20250207 | 104200 | 2829379200 | 24750 | 24800 | 24800 | 24750 | 1447 |
| 533 | 20250207 | 104100 | 2793553050 | 24900 | 24900 | 24900 | 24900 | 203 |
| 534 | 20250207 | 104000 | 2788498350 | 24900 | 24800 | 24900 | 24800 | 257 |
| 535 | 20250207 | 103900 | 2782121850 | 24850 | 24850 | 24900 | 24850 | 511 |
| 536 | 20250207 | 103800 | 2769422000 | 24900 | 24800 | 25000 | 24800 | 3533 |
| 537 | 20250207 | 103700 | 2681305250 | 24750 | 24750 | 24750 | 24750 | 41 |
| 538 | 20250207 | 103600 | 2680290500 | 24650 | 24650 | 24700 | 24650 | 2587 |
| 539 | 20250207 | 103500 | 2616481350 | 24650 | 24650 | 24650 | 24650 | 13 |
| 540 | 20250207 | 103400 | 2616160900 | 24600 | 24600 | 24600 | 24600 | 120 |
| 541 | 20250207 | 103300 | 2613208900 | 24600 | 24600 | 24600 | 24600 | 27 |
| 542 | 20250207 | 103200 | 2612544700 | 24600 | 24600 | 24600 | 24600 | 686 |
| 543 | 20250207 | 103100 | 2595669100 | 24550 | 24550 | 24550 | 24550 | 1093 |
| 544 | 20250207 | 103000 | 2568835950 | 24550 | 24550 | 24550 | 24500 | 1803 |
| 545 | 20250207 | 102900 | 2524662250 | 24500 | 24550 | 24550 | 24450 | 2335 |
| 546 | 20250207 | 102800 | 2467487650 | 24550 | 24500 | 24550 | 24500 | 931 |
| 547 | 20250207 | 102700 | 2444676950 | 24500 | 24500 | 24500 | 24500 | 700 |
| 548 | 20250207 | 102600 | 2427526950 | 24500 | 24550 | 24550 | 24500 | 469 |
| 549 | 20250207 | 102500 | 2416033250 | 24550 | 24500 | 24550 | 24500 | 2619 |
| 550 | 20250207 | 102400 | 2351783550 | 24500 | 24550 | 24550 | 24350 | 2286 |
| 551 | 20250207 | 102300 | 2295937650 | 24550 | 24500 | 24600 | 24500 | 1040 |
| 552 | 20250207 | 102200 | 2270374550 | 24500 | 24550 | 24550 | 24500 | 2511 |
| 553 | 20250207 | 102100 | 2208768750 | 24550 | 24600 | 24600 | 24500 | 1443 |
| 554 | 20250207 | 102000 | 2173346050 | 24600 | 24650 | 24650 | 24500 | 5229 |
| 555 | 20250207 | 101900 | 2045108900 | 24600 | 24700 | 24700 | 24600 | 566 |
| 556 | 20250207 | 101800 | 2031163900 | 24700 | 24650 | 24700 | 24650 | 182 |
| 557 | 20250207 | 101700 | 2026675150 | 24650 | 24700 | 24700 | 24650 | 2166 |
| 558 | 20250207 | 101600 | 1973185450 | 24750 | 24750 | 24800 | 24750 | 1090 |
| 559 | 20250207 | 101500 | 1946207450 | 24750 | 24800 | 24800 | 24750 | 613 |
| 560 | 20250207 | 101400 | 1931013350 | 24800 | 24800 | 24850 | 24800 | 407 |
| 561 | 20250207 | 101300 | 1920916200 | 24800 | 24800 | 24800 | 24800 | 560 |
| 562 | 20250207 | 101200 | 1907028200 | 24850 | 24850 | 24850 | 24800 | 108 |
| 563 | 20250207 | 101100 | 1904349450 | 24850 | 24800 | 24850 | 24800 | 80 |
| 564 | 20250207 | 101000 | 1902364000 | 24850 | 24850 | 24850 | 24700 | 2850 |
| 565 | 20250207 | 100900 | 1831709250 | 24850 | 24850 | 24850 | 24850 | 2 |
| 566 | 20250207 | 100800 | 1831659550 | 24850 | 24900 | 24900 | 24850 | 101 |
| 567 | 20250207 | 100700 | 1829149650 | 24850 | 24850 | 24900 | 24850 | 906 |
| 568 | 20250207 | 100600 | 1806635500 | 24900 | 24850 | 24900 | 24850 | 962 |
| 569 | 20250207 | 100500 | 1782728800 | 24850 | 24900 | 24900 | 24850 | 16 |
| 570 | 20250207 | 100400 | 1782330900 | 24850 | 24900 | 24900 | 24850 | 375 |
| 571 | 20250207 | 100300 | 1773010400 | 24900 | 24900 | 24900 | 24900 | 1338 |
| 572 | 20250207 | 100200 | 1739694200 | 24900 | 24900 | 24900 | 24900 | 631 |
| 573 | 20250207 | 100100 | 1723982300 | 24900 | 24950 | 24950 | 24900 | 737 |
| 574 | 20250207 | 100000 | 1705630750 | 24900 | 24900 | 24900 | 24900 | 107 |
| 575 | 20250207 | 095900 | 1702966450 | 24900 | 24900 | 24950 | 24900 | 208 |
| 576 | 20250207 | 095800 | 1697784750 | 24900 | 24900 | 24900 | 24900 | 2 |
| 577 | 20250207 | 095700 | 1697734950 | 24900 | 24950 | 24950 | 24900 | 523 |
| 578 | 20250207 | 095600 | 1684704700 | 24950 | 24950 | 24950 | 24900 | 132 |
| 579 | 20250207 | 095500 | 1681413700 | 24950 | 25000 | 25000 | 24950 | 325 |
| 580 | 20250207 | 095400 | 1673297550 | 25000 | 25050 | 25100 | 25000 | 392 |
| 581 | 20250207 | 095300 | 1663495250 | 25000 | 25050 | 25050 | 25000 | 987 |
| 582 | 20250207 | 095200 | 1638819200 | 25100 | 25100 | 25100 | 25100 | 11 |
| 583 | 20250207 | 095100 | 1638543100 | 25100 | 24950 | 25100 | 24950 | 1571 |
| 584 | 20250207 | 095000 | 1599253350 | 24950 | 24950 | 24950 | 24950 | 508 |
| 585 | 20250207 | 094900 | 1586578750 | 24950 | 24950 | 24950 | 24950 | 6 |
| 586 | 20250207 | 094800 | 1586429050 | 24850 | 24950 | 24950 | 24850 | 396 |
| 587 | 20250207 | 094700 | 1576577350 | 24950 | 24850 | 24950 | 24850 | 633 |
| 588 | 20250207 | 094600 | 1560836450 | 24850 | 24950 | 24950 | 24850 | 446 |
| 589 | 20250207 | 094500 | 1549747750 | 24950 | 24850 | 24950 | 24850 | 11 |
| 590 | 20250207 | 094400 | 1549474000 | 24800 | 24850 | 24850 | 24800 | 1076 |
| 591 | 20250207 | 094300 | 1522787650 | 24850 | 24900 | 24900 | 24850 | 494 |
| 592 | 20250207 | 094200 | 1510508650 | 24900 | 24850 | 24950 | 24850 | 350 |
| 593 | 20250207 | 094100 | 1501808950 | 24800 | 24800 | 24950 | 24800 | 732 |
| 594 | 20250207 | 094000 | 1483650700 | 24950 | 24900 | 24950 | 24800 | 1817 |
| 595 | 20250207 | 093900 | 1438537700 | 24950 | 24950 | 24950 | 24950 | 55 |
| 596 | 20250207 | 093800 | 1437165450 | 24950 | 25000 | 25000 | 24800 | 3397 |
| 597 | 20250207 | 093700 | 1352508750 | 25050 | 25150 | 25150 | 25050 | 1576 |
| 598 | 20250207 | 093600 | 1312954300 | 25150 | 25200 | 25200 | 25150 | 167 |
| 599 | 20250207 | 093500 | 1308754200 | 25200 | 25150 | 25200 | 25150 | 754 |
| 600 | 20250207 | 093400 | 1289791000 | 25200 | 25150 | 25200 | 25150 | 115 |
| 601 | 20250207 | 093300 | 1286898700 | 25150 | 25200 | 25200 | 25150 | 241 |
| 602 | 20250207 | 093200 | 1280837450 | 25200 | 25200 | 25250 | 25150 | 790 |
| 603 | 20250207 | 093100 | 1260939650 | 25200 | 25250 | 25250 | 25200 | 25 |
| 604 | 20250207 | 093000 | 1260308500 | 25250 | 25200 | 25250 | 25200 | 1231 |
| 605 | 20250207 | 092900 | 1229287250 | 25200 | 25200 | 25250 | 25200 | 222 |
| 606 | 20250207 | 092800 | 1223683900 | 25200 | 25300 | 25300 | 25200 | 1593 |
| 607 | 20250207 | 092700 | 1183426700 | 25300 | 25350 | 25350 | 25300 | 729 |
| 608 | 20250207 | 092600 | 1164982950 | 25350 | 25300 | 25350 | 25300 | 481 |
| 609 | 20250207 | 092500 | 1152813300 | 25250 | 25300 | 25300 | 25250 | 1184 |
| 610 | 20250207 | 092400 | 1122858600 | 25300 | 25200 | 25300 | 25200 | 1616 |
| 611 | 20250207 | 092300 | 1082090950 | 25250 | 25300 | 25350 | 25250 | 6224 |
| 612 | 20250207 | 092200 | 924908400 | 25300 | 25250 | 25400 | 25250 | 1910 |
| 613 | 20250207 | 092100 | 876541950 | 25200 | 25150 | 25200 | 25150 | 2333 |
| 614 | 20250207 | 092000 | 817780350 | 25150 | 25100 | 25150 | 25100 | 166 |
| 615 | 20250207 | 091900 | 813607350 | 25100 | 25100 | 25100 | 25000 | 337 |
| 616 | 20250207 | 091800 | 805148850 | 25100 | 25100 | 25150 | 25000 | 258 |
| 617 | 20250207 | 091700 | 798678050 | 25100 | 25100 | 25150 | 25000 | 517 |
| 618 | 20250207 | 091600 | 785703200 | 25100 | 24950 | 25100 | 24950 | 2276 |
| 619 | 20250207 | 091500 | 728838100 | 25000 | 25050 | 25050 | 24950 | 4286 |
| 620 | 20250207 | 091400 | 621703400 | 25050 | 25100 | 25100 | 25050 | 88 |
| 621 | 20250207 | 091300 | 619495250 | 25050 | 25000 | 25050 | 25000 | 1028 |
| 622 | 20250207 | 091200 | 593744150 | 25000 | 25000 | 25000 | 25000 | 828 |
| 623 | 20250207 | 091100 | 573044150 | 25000 | 24950 | 25100 | 24950 | 1872 |
| 624 | 20250207 | 091000 | 526213450 | 24950 | 25000 | 25000 | 24950 | 616 |
| 625 | 20250207 | 090900 | 510814400 | 25000 | 24950 | 25000 | 24950 | 1678 |
| 626 | 20250207 | 090800 | 468930550 | 24950 | 24950 | 25000 | 24950 | 221 |
| 627 | 20250207 | 090700 | 463414100 | 25000 | 25200 | 25200 | 24950 | 2220 |
| 628 | 20250207 | 090600 | 407830500 | 25100 | 25250 | 25250 | 25050 | 2481 |
| 629 | 20250207 | 090500 | 345490500 | 25150 | 25250 | 25250 | 25100 | 1883 |
| 630 | 20250207 | 090400 | 298017700 | 25250 | 25150 | 25250 | 25100 | 3079 |
| 631 | 20250207 | 090300 | 220520700 | 25150 | 25000 | 25150 | 25000 | 2232 |
| 632 | 20250207 | 090200 | 164532300 | 25000 | 24950 | 25050 | 24900 | 3470 |
| 633 | 20250207 | 090100 | 77804200 | 24950 | 24900 | 25050 | 24850 | 1651 |
| 634 | 20250207 | 090000 | 36553750 | 24950 | 24700 | 25100 | 24700 | 1477 |