32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 190000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 1427 |
| 3 | 20250207 | 185900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20250207 | 185800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20250207 | 185700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20250207 | 185600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20250207 | 185500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20250207 | 185400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20250207 | 185300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20250207 | 185200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20250207 | 185100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20250207 | 185000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20250207 | 184900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20250207 | 184800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20250207 | 184700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20250207 | 184600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20250207 | 184500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20250207 | 184400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20250207 | 184300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20250207 | 184200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20250207 | 184100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20250207 | 184000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20250207 | 183900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20250207 | 183800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20250207 | 183700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20250207 | 183600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20250207 | 183500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20250207 | 183400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20250207 | 183300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20250207 | 183200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20250207 | 183100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20250207 | 183000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 1427 |
| 33 | 20250207 | 182900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20250207 | 182800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20250207 | 182700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20250207 | 182600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20250207 | 182500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20250207 | 182400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20250207 | 182300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20250207 | 182200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20250207 | 182100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20250207 | 182000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20250207 | 181900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20250207 | 181800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20250207 | 181700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20250207 | 181600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20250207 | 181500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20250207 | 181400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20250207 | 181300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20250207 | 181200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20250207 | 181100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20250207 | 181000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20250207 | 180900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20250207 | 180800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20250207 | 180700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20250207 | 180600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20250207 | 180500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20250207 | 180400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20250207 | 180300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20250207 | 180200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20250207 | 180100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20250207 | 180000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 1427 |
| 63 | 20250207 | 175900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20250207 | 175800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20250207 | 175700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20250207 | 175600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20250207 | 175500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20250207 | 175400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20250207 | 175300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20250207 | 175200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20250207 | 175100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20250207 | 175000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20250207 | 174900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20250207 | 174800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20250207 | 174700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20250207 | 174600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20250207 | 174500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20250207 | 174400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20250207 | 174300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20250207 | 174200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20250207 | 174100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20250207 | 174000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20250207 | 173900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20250207 | 173800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20250207 | 173700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20250207 | 173600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20250207 | 173500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20250207 | 173400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20250207 | 173300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20250207 | 173200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20250207 | 173100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20250207 | 173000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 1427 |
| 93 | 20250207 | 172900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20250207 | 172800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20250207 | 172700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20250207 | 172600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20250207 | 172500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20250207 | 172400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20250207 | 172300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20250207 | 172200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20250207 | 172100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20250207 | 172000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20250207 | 171900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20250207 | 171800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20250207 | 171700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20250207 | 171600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20250207 | 171500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20250207 | 171400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20250207 | 171300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20250207 | 171200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20250207 | 171100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20250207 | 171000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20250207 | 170900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20250207 | 170800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20250207 | 170700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20250207 | 170600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20250207 | 170500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20250207 | 170400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20250207 | 170300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20250207 | 170200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20250207 | 170100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20250207 | 170000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 1427 |
| 123 | 20250207 | 165900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20250207 | 165800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20250207 | 165700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20250207 | 165600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20250207 | 165500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20250207 | 165400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20250207 | 165300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20250207 | 165200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20250207 | 165100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20250207 | 165000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20250207 | 164900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20250207 | 164800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20250207 | 164700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20250207 | 164600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20250207 | 164500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20250207 | 164400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20250207 | 164300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20250207 | 164200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20250207 | 164100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20250207 | 164000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20250207 | 163900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20250207 | 163800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20250207 | 163700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20250207 | 163600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20250207 | 163500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20250207 | 163400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20250207 | 163300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20250207 | 163200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20250207 | 163100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20250207 | 163000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 1427 |
| 153 | 20250207 | 162900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20250207 | 162800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20250207 | 162700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20250207 | 162600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20250207 | 162500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20250207 | 162400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20250207 | 162300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20250207 | 162200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20250207 | 162100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20250207 | 162000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20250207 | 161900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20250207 | 161800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20250207 | 161700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20250207 | 161600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20250207 | 161500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20250207 | 161400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20250207 | 161300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20250207 | 161200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20250207 | 161100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20250207 | 161000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20250207 | 160900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20250207 | 160800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20250207 | 160700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20250207 | 160600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20250207 | 160500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20250207 | 160400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20250207 | 160300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20250207 | 160200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20250207 | 160100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20250207 | 160000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 1427 |
| 183 | 20250207 | 155900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20250207 | 155800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20250207 | 155700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20250207 | 155600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20250207 | 155500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20250207 | 155400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20250207 | 155300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20250207 | 155200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20250207 | 155100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20250207 | 155000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20250207 | 154900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20250207 | 154800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20250207 | 154700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20250207 | 154600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20250207 | 154500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20250207 | 154400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20250207 | 154300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20250207 | 154200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20250207 | 154100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20250207 | 154000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20250207 | 153900 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20250207 | 153800 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20250207 | 153700 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20250207 | 153600 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20250207 | 153500 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20250207 | 153400 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20250207 | 153300 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20250207 | 153200 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20250207 | 153100 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20250207 | 153000 | 4408247300 | 20700 | 20700 | 20700 | 20700 | 2854 |
| 213 | 20250207 | 152900 | 4378708400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20250207 | 152800 | 4378708400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20250207 | 152700 | 4378708400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20250207 | 152600 | 4378708400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20250207 | 152500 | 4378708400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20250207 | 152400 | 4378708400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20250207 | 152300 | 4378708400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20250207 | 152200 | 4378708400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20250207 | 152100 | 4378708400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20250207 | 152000 | 4378708400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 223 | 20250207 | 151900 | 4378708400 | 20650 | 20650 | 20700 | 20650 | 214 |
| 224 | 20250207 | 151800 | 4374288750 | 20650 | 20650 | 20700 | 20600 | 613 |
| 225 | 20250207 | 151700 | 4361647750 | 20600 | 20650 | 20700 | 20600 | 262 |
| 226 | 20250207 | 151600 | 4356234200 | 20650 | 20600 | 20650 | 20600 | 184 |
| 227 | 20250207 | 151500 | 4352437900 | 20550 | 20600 | 20650 | 20500 | 1353 |
| 228 | 20250207 | 151400 | 4324628800 | 20650 | 20600 | 20650 | 20600 | 254 |
| 229 | 20250207 | 151300 | 4319386550 | 20600 | 20650 | 20700 | 20600 | 202 |
| 230 | 20250207 | 151200 | 4315215050 | 20650 | 20700 | 20700 | 20600 | 217 |
| 231 | 20250207 | 151100 | 4310727250 | 20700 | 20650 | 20700 | 20600 | 210 |
| 232 | 20250207 | 151000 | 4306389950 | 20650 | 20650 | 20700 | 20600 | 728 |
| 233 | 20250207 | 150900 | 4291370050 | 20650 | 20550 | 20750 | 20550 | 3455 |
| 234 | 20250207 | 150800 | 4220039450 | 20550 | 20550 | 20600 | 20450 | 1027 |
| 235 | 20250207 | 150700 | 4198986250 | 20650 | 20550 | 20700 | 20500 | 2900 |
| 236 | 20250207 | 150600 | 4139242550 | 20600 | 20600 | 20600 | 20550 | 200 |
| 237 | 20250207 | 150500 | 4135123100 | 20600 | 20600 | 20600 | 20500 | 1311 |
| 238 | 20250207 | 150400 | 4108199450 | 20600 | 20600 | 20600 | 20550 | 130 |
| 239 | 20250207 | 150300 | 4105521950 | 20600 | 20600 | 20600 | 20550 | 224 |
| 240 | 20250207 | 150200 | 4100911250 | 20600 | 20550 | 20600 | 20500 | 2207 |
| 241 | 20250207 | 150100 | 4055473450 | 20500 | 20600 | 20600 | 20450 | 906 |
| 242 | 20250207 | 150000 | 4036891000 | 20550 | 20500 | 20600 | 20500 | 1415 |
| 243 | 20250207 | 145900 | 4007869900 | 20550 | 20600 | 20600 | 20500 | 1083 |
| 244 | 20250207 | 145800 | 3985636250 | 20600 | 20600 | 20650 | 20550 | 284 |
| 245 | 20250207 | 145700 | 3979783100 | 20650 | 20600 | 20650 | 20550 | 229 |
| 246 | 20250207 | 145600 | 3975066150 | 20600 | 20650 | 20650 | 20600 | 294 |
| 247 | 20250207 | 145500 | 3969001200 | 20650 | 20650 | 20650 | 20500 | 1090 |
| 248 | 20250207 | 145400 | 3946582000 | 20650 | 20650 | 20650 | 20600 | 197 |
| 249 | 20250207 | 145300 | 3942521000 | 20650 | 20600 | 20700 | 20600 | 313 |
| 250 | 20250207 | 145200 | 3936057550 | 20650 | 20700 | 20700 | 20600 | 777 |
| 251 | 20250207 | 145100 | 3920026150 | 20700 | 20650 | 20700 | 20650 | 570 |
| 252 | 20250207 | 145000 | 3908228600 | 20700 | 20650 | 20700 | 20600 | 436 |
| 253 | 20250207 | 144900 | 3899223800 | 20600 | 20700 | 20700 | 20500 | 4376 |
| 254 | 20250207 | 144800 | 3809208250 | 20750 | 20700 | 20750 | 20700 | 243 |
| 255 | 20250207 | 144700 | 3804166950 | 20750 | 20800 | 20800 | 20700 | 250 |
| 256 | 20250207 | 144600 | 3798978600 | 20800 | 20800 | 20850 | 20750 | 205 |
| 257 | 20250207 | 144500 | 3794714900 | 20800 | 20700 | 20800 | 20700 | 343 |
| 258 | 20250207 | 144400 | 3787606950 | 20700 | 20800 | 20800 | 20700 | 289 |
| 259 | 20250207 | 144300 | 3781601250 | 20800 | 20750 | 20800 | 20750 | 269 |
| 260 | 20250207 | 144200 | 3776018300 | 20750 | 20800 | 20900 | 20700 | 998 |
| 261 | 20250207 | 144100 | 3755245350 | 20800 | 20650 | 20950 | 20650 | 2530 |
| 262 | 20250207 | 144000 | 3702572150 | 20650 | 20650 | 20650 | 20600 | 257 |
| 263 | 20250207 | 143900 | 3697271750 | 20600 | 20650 | 20650 | 20600 | 763 |
| 264 | 20250207 | 143800 | 3681544500 | 20600 | 20650 | 20650 | 20600 | 68 |
| 265 | 20250207 | 143700 | 3680141500 | 20650 | 20600 | 20650 | 20550 | 293 |
| 266 | 20250207 | 143600 | 3674099850 | 20500 | 20650 | 20650 | 20500 | 308 |
| 267 | 20250207 | 143500 | 3667764650 | 20650 | 20600 | 20650 | 20550 | 1380 |
| 268 | 20250207 | 143400 | 3639367050 | 20600 | 20650 | 20650 | 20600 | 1430 |
| 269 | 20250207 | 143300 | 3609906200 | 20650 | 20600 | 20700 | 20600 | 318 |
| 270 | 20250207 | 143200 | 3603345050 | 20700 | 20700 | 20700 | 20650 | 377 |
| 271 | 20250207 | 143100 | 3595554800 | 20700 | 20650 | 20750 | 20650 | 698 |
| 272 | 20250207 | 143000 | 3581128550 | 20700 | 20700 | 20750 | 20650 | 203 |
| 273 | 20250207 | 142900 | 3576925800 | 20700 | 20750 | 20750 | 20650 | 337 |
| 274 | 20250207 | 142800 | 3569942050 | 20700 | 20800 | 20800 | 20650 | 730 |
| 275 | 20250207 | 142700 | 3554797800 | 20800 | 20800 | 20800 | 20700 | 178 |
| 276 | 20250207 | 142600 | 3551103050 | 20800 | 20750 | 20800 | 20700 | 1082 |
| 277 | 20250207 | 142500 | 3528683950 | 20800 | 20800 | 20850 | 20750 | 233 |
| 278 | 20250207 | 142400 | 3523838200 | 20800 | 20850 | 20850 | 20750 | 646 |
| 279 | 20250207 | 142300 | 3510414500 | 20800 | 20850 | 20850 | 20800 | 661 |
| 280 | 20250207 | 142200 | 3496635700 | 20900 | 20950 | 20950 | 20850 | 436 |
| 281 | 20250207 | 142100 | 3487530300 | 20900 | 20900 | 20950 | 20850 | 186 |
| 282 | 20250207 | 142000 | 3483636650 | 20950 | 20850 | 20950 | 20850 | 606 |
| 283 | 20250207 | 141900 | 3470966400 | 20900 | 20850 | 21100 | 20850 | 1729 |
| 284 | 20250207 | 141800 | 3434671650 | 20850 | 20800 | 20850 | 20750 | 442 |
| 285 | 20250207 | 141700 | 3425467050 | 20750 | 20800 | 20850 | 20750 | 1784 |
| 286 | 20250207 | 141600 | 3388303750 | 20750 | 20700 | 20800 | 20700 | 118 |
| 287 | 20250207 | 141500 | 3385851500 | 20750 | 20700 | 20750 | 20700 | 658 |
| 288 | 20250207 | 141400 | 3372220300 | 20750 | 20750 | 20850 | 20750 | 465 |
| 289 | 20250207 | 141300 | 3362566650 | 20800 | 20850 | 20850 | 20750 | 407 |
| 290 | 20250207 | 141200 | 3354101800 | 20750 | 20750 | 20800 | 20750 | 492 |
| 291 | 20250207 | 141100 | 3343880100 | 20800 | 20750 | 20850 | 20750 | 349 |
| 292 | 20250207 | 141000 | 3336618200 | 20800 | 20800 | 20800 | 20750 | 133 |
| 293 | 20250207 | 140900 | 3333852300 | 20800 | 20900 | 20900 | 20750 | 1179 |
| 294 | 20250207 | 140800 | 3309372650 | 20850 | 20750 | 20900 | 20750 | 187 |
| 295 | 20250207 | 140700 | 3305475200 | 20750 | 21050 | 21050 | 20750 | 1050 |
| 296 | 20250207 | 140600 | 3283458200 | 21050 | 21000 | 21200 | 20950 | 3010 |
| 297 | 20250207 | 140500 | 3219901850 | 21000 | 20750 | 21200 | 20700 | 11509 |
| 298 | 20250207 | 140400 | 2978064650 | 20750 | 20750 | 20750 | 20700 | 474 |
| 299 | 20250207 | 140300 | 2968239800 | 20750 | 20700 | 20750 | 20650 | 1102 |
| 300 | 20250207 | 140200 | 2945401350 | 20700 | 20650 | 20700 | 20600 | 1193 |
| 301 | 20250207 | 140100 | 2920721100 | 20650 | 20650 | 20650 | 20600 | 336 |
| 302 | 20250207 | 140000 | 2913783700 | 20650 | 20700 | 20700 | 20600 | 170 |
| 303 | 20250207 | 135900 | 2910274150 | 20650 | 20700 | 20700 | 20650 | 237 |
| 304 | 20250207 | 135800 | 2905369650 | 20700 | 20750 | 20750 | 20650 | 299 |
| 305 | 20250207 | 135700 | 2899188850 | 20700 | 20750 | 20750 | 20700 | 448 |
| 306 | 20250207 | 135600 | 2889909400 | 20750 | 20750 | 20750 | 20700 | 767 |
| 307 | 20250207 | 135500 | 2874025700 | 20750 | 20700 | 20750 | 20700 | 296 |
| 308 | 20250207 | 135400 | 2867892100 | 20750 | 20750 | 20750 | 20700 | 268 |
| 309 | 20250207 | 135300 | 2862332050 | 20750 | 20700 | 20750 | 20650 | 157 |
| 310 | 20250207 | 135200 | 2859079050 | 20700 | 20650 | 20700 | 20650 | 557 |
| 311 | 20250207 | 135100 | 2847567700 | 20700 | 20700 | 20700 | 20650 | 195 |
| 312 | 20250207 | 135000 | 2843532750 | 20700 | 20750 | 20750 | 20650 | 158 |
| 313 | 20250207 | 134900 | 2840262750 | 20750 | 20700 | 20750 | 20700 | 463 |
| 314 | 20250207 | 134800 | 2830668950 | 20750 | 20750 | 20750 | 20700 | 171 |
| 315 | 20250207 | 134700 | 2827126700 | 20750 | 20750 | 20800 | 20700 | 338 |
| 316 | 20250207 | 134600 | 2820110150 | 20750 | 20750 | 20800 | 20700 | 186 |
| 317 | 20250207 | 134500 | 2816250900 | 20750 | 20700 | 20850 | 20700 | 4383 |
| 318 | 20250207 | 134400 | 2725283450 | 20750 | 20700 | 20750 | 20650 | 1267 |
| 319 | 20250207 | 134300 | 2699051750 | 20700 | 20700 | 20750 | 20650 | 695 |
| 320 | 20250207 | 134200 | 2684663950 | 20700 | 20700 | 20700 | 20650 | 641 |
| 321 | 20250207 | 134100 | 2671402000 | 20650 | 20650 | 20700 | 20600 | 1725 |
| 322 | 20250207 | 134000 | 2635732700 | 20650 | 20500 | 20650 | 20500 | 2573 |
| 323 | 20250207 | 133900 | 2582786150 | 20450 | 20450 | 20500 | 20450 | 302 |
| 324 | 20250207 | 133800 | 2576596600 | 20500 | 20550 | 20550 | 20450 | 1902 |
| 325 | 20250207 | 133700 | 2537606000 | 20500 | 20400 | 20500 | 20400 | 1875 |
| 326 | 20250207 | 133600 | 2499195100 | 20450 | 20400 | 20450 | 20350 | 1195 |
| 327 | 20250207 | 133500 | 2474785500 | 20350 | 20400 | 20450 | 20350 | 1205 |
| 328 | 20250207 | 133400 | 2450204050 | 20400 | 20400 | 20450 | 20400 | 1733 |
| 329 | 20250207 | 133300 | 2414843650 | 20350 | 20350 | 20400 | 20300 | 529 |
| 330 | 20250207 | 133200 | 2404094550 | 20350 | 20250 | 20400 | 20200 | 2119 |
| 331 | 20250207 | 133100 | 2361138800 | 20200 | 20200 | 20250 | 20200 | 68 |
| 332 | 20250207 | 133000 | 2359762700 | 20200 | 20300 | 20300 | 20200 | 42 |
| 333 | 20250207 | 132900 | 2358912150 | 20250 | 20250 | 20250 | 20200 | 37 |
| 334 | 20250207 | 132800 | 2358163300 | 20250 | 20200 | 20250 | 20200 | 222 |
| 335 | 20250207 | 132700 | 2353668250 | 20250 | 20250 | 20250 | 20200 | 126 |
| 336 | 20250207 | 132600 | 2351122050 | 20250 | 20250 | 20250 | 20200 | 176 |
| 337 | 20250207 | 132500 | 2347558450 | 20250 | 20200 | 20250 | 20200 | 203 |
| 338 | 20250207 | 132400 | 2343455000 | 20250 | 20200 | 20250 | 20200 | 208 |
| 339 | 20250207 | 132300 | 2339249750 | 20250 | 20250 | 20250 | 20200 | 11 |
| 340 | 20250207 | 132200 | 2339027400 | 20200 | 20200 | 20200 | 20150 | 839 |
| 341 | 20250207 | 132100 | 2322098900 | 20250 | 20250 | 20300 | 20200 | 1121 |
| 342 | 20250207 | 132000 | 2299451900 | 20250 | 20300 | 20300 | 20250 | 25 |
| 343 | 20250207 | 131900 | 2298944800 | 20250 | 20300 | 20300 | 20250 | 584 |
| 344 | 20250207 | 131800 | 2287118000 | 20300 | 20250 | 20300 | 20250 | 192 |
| 345 | 20250207 | 131700 | 2283227200 | 20250 | 20300 | 20300 | 20250 | 263 |
| 346 | 20250207 | 131600 | 2277888850 | 20250 | 20250 | 20300 | 20200 | 1464 |
| 347 | 20250207 | 131500 | 2248242400 | 20300 | 20300 | 20300 | 20250 | 271 |
| 348 | 20250207 | 131400 | 2242747300 | 20350 | 20350 | 20350 | 20300 | 61 |
| 349 | 20250207 | 131300 | 2241506400 | 20300 | 20350 | 20350 | 20300 | 248 |
| 350 | 20250207 | 131200 | 2236471200 | 20300 | 20350 | 20350 | 20300 | 165 |
| 351 | 20250207 | 131100 | 2233119200 | 20350 | 20350 | 20350 | 20300 | 107 |
| 352 | 20250207 | 131000 | 2230946200 | 20350 | 20350 | 20350 | 20300 | 374 |
| 353 | 20250207 | 130900 | 2223342300 | 20350 | 20350 | 20350 | 20350 | 43 |
| 354 | 20250207 | 130800 | 2222467250 | 20350 | 20350 | 20400 | 20300 | 1053 |
| 355 | 20250207 | 130700 | 2201049750 | 20350 | 20350 | 20350 | 20300 | 357 |
| 356 | 20250207 | 130600 | 2193792050 | 20350 | 20350 | 20350 | 20300 | 369 |
| 357 | 20250207 | 130500 | 2186300500 | 20350 | 20350 | 20400 | 20300 | 386 |
| 358 | 20250207 | 130400 | 2178455550 | 20350 | 20300 | 20350 | 20250 | 268 |
| 359 | 20250207 | 130300 | 2173009200 | 20300 | 20200 | 20300 | 20200 | 54 |
| 360 | 20250207 | 130200 | 2171915150 | 20250 | 20300 | 20300 | 20200 | 3057 |
| 361 | 20250207 | 130100 | 2110007700 | 20350 | 20400 | 20400 | 20300 | 988 |
| 362 | 20250207 | 130000 | 2089901550 | 20350 | 20350 | 20400 | 20350 | 927 |
| 363 | 20250207 | 125900 | 2071032500 | 20400 | 20450 | 20450 | 20400 | 57 |
| 364 | 20250207 | 125800 | 2069869150 | 20450 | 20450 | 20450 | 20400 | 194 |
| 365 | 20250207 | 125700 | 2065904500 | 20400 | 20400 | 20450 | 20400 | 291 |
| 366 | 20250207 | 125600 | 2059967250 | 20450 | 20400 | 20450 | 20400 | 72 |
| 367 | 20250207 | 125500 | 2058495550 | 20400 | 20450 | 20450 | 20400 | 148 |
| 368 | 20250207 | 125400 | 2055476200 | 20450 | 20450 | 20450 | 20450 | 15 |
| 369 | 20250207 | 125300 | 2055169450 | 20400 | 20450 | 20450 | 20400 | 83 |
| 370 | 20250207 | 125200 | 2053472900 | 20450 | 20400 | 20450 | 20400 | 286 |
| 371 | 20250207 | 125100 | 2047630900 | 20450 | 20400 | 20450 | 20400 | 167 |
| 372 | 20250207 | 125000 | 2044220750 | 20400 | 20450 | 20450 | 20400 | 26 |
| 373 | 20250207 | 124900 | 2043689500 | 20400 | 20400 | 20450 | 20400 | 167 |
| 374 | 20250207 | 124800 | 2040279800 | 20400 | 20400 | 20450 | 20400 | 418 |
| 375 | 20250207 | 124700 | 2031750050 | 20400 | 20450 | 20450 | 20400 | 11 |
| 376 | 20250207 | 124600 | 2031525500 | 20400 | 20400 | 20450 | 20400 | 670 |
| 377 | 20250207 | 124500 | 2017853350 | 20450 | 20400 | 20450 | 20400 | 928 |
| 378 | 20250207 | 124400 | 1998917300 | 20450 | 20450 | 20450 | 20400 | 219 |
| 379 | 20250207 | 124300 | 1994443750 | 20400 | 20450 | 20450 | 20400 | 232 |
| 380 | 20250207 | 124200 | 1989710900 | 20450 | 20450 | 20450 | 20400 | 324 |
| 381 | 20250207 | 124100 | 1983097700 | 20450 | 20400 | 20450 | 20400 | 450 |
| 382 | 20250207 | 124000 | 1973915200 | 20450 | 20450 | 20500 | 20450 | 367 |
| 383 | 20250207 | 123900 | 1966402500 | 20450 | 20500 | 20500 | 20450 | 175 |
| 384 | 20250207 | 123800 | 1962822100 | 20450 | 20500 | 20500 | 20450 | 177 |
| 385 | 20250207 | 123700 | 1959199900 | 20500 | 20500 | 20500 | 20450 | 655 |
| 386 | 20250207 | 123600 | 1945799800 | 20500 | 20500 | 20500 | 20450 | 3 |
| 387 | 20250207 | 123500 | 1945738350 | 20450 | 20500 | 20550 | 20450 | 408 |
| 388 | 20250207 | 123400 | 1937378000 | 20550 | 20500 | 20550 | 20500 | 122 |
| 389 | 20250207 | 123300 | 1934871800 | 20500 | 20500 | 20500 | 20450 | 257 |
| 390 | 20250207 | 123200 | 1929610850 | 20500 | 20550 | 20550 | 20500 | 192 |
| 391 | 20250207 | 123100 | 1925674050 | 20550 | 20500 | 20550 | 20500 | 75 |
| 392 | 20250207 | 123000 | 1924136450 | 20500 | 20500 | 20550 | 20500 | 130 |
| 393 | 20250207 | 122900 | 1921470700 | 20500 | 20500 | 20500 | 20500 | 207 |
| 394 | 20250207 | 122800 | 1917227200 | 20550 | 20550 | 20550 | 20550 | 135 |
| 395 | 20250207 | 122700 | 1914452950 | 20550 | 20550 | 20550 | 20500 | 219 |
| 396 | 20250207 | 122600 | 1909958050 | 20500 | 20550 | 20550 | 20500 | 2 |
| 397 | 20250207 | 122500 | 1909917000 | 20550 | 20550 | 20550 | 20500 | 191 |
| 398 | 20250207 | 122400 | 1905998250 | 20550 | 20550 | 20550 | 20550 | 59 |
| 399 | 20250207 | 122300 | 1904785800 | 20500 | 20500 | 20500 | 20500 | 101 |
| 400 | 20250207 | 122200 | 1902715300 | 20550 | 20550 | 20550 | 20500 | 315 |
| 401 | 20250207 | 122100 | 1896248250 | 20500 | 20550 | 20550 | 20500 | 135 |
| 402 | 20250207 | 122000 | 1893479550 | 20500 | 20450 | 20500 | 20450 | 817 |
| 403 | 20250207 | 121900 | 1876741250 | 20500 | 20500 | 20500 | 20500 | 73 |
| 404 | 20250207 | 121800 | 1875244750 | 20500 | 20500 | 20500 | 20450 | 373 |
| 405 | 20250207 | 121700 | 1867604950 | 20450 | 20450 | 20500 | 20450 | 118 |
| 406 | 20250207 | 121600 | 1865191000 | 20500 | 20500 | 20500 | 20500 | 152 |
| 407 | 20250207 | 121500 | 1862075000 | 20500 | 20500 | 20500 | 20450 | 193 |
| 408 | 20250207 | 121400 | 1858124700 | 20500 | 20500 | 20500 | 20450 | 79 |
| 409 | 20250207 | 121300 | 1856505250 | 20500 | 20450 | 20500 | 20450 | 548 |
| 410 | 20250207 | 121200 | 1845288450 | 20500 | 20500 | 20500 | 20500 | 2 |
| 411 | 20250207 | 121100 | 1845247450 | 20500 | 20500 | 20500 | 20500 | 50 |
| 412 | 20250207 | 121000 | 1844222450 | 20450 | 20500 | 20500 | 20450 | 278 |
| 413 | 20250207 | 120900 | 1838529800 | 20500 | 20500 | 20500 | 20500 | 73 |
| 414 | 20250207 | 120800 | 1837033300 | 20500 | 20450 | 20500 | 20450 | 211 |
| 415 | 20250207 | 120700 | 1832713950 | 20450 | 20450 | 20450 | 20450 | 2 |
| 416 | 20250207 | 120600 | 1832673050 | 20500 | 20500 | 20500 | 20500 | 174 |
| 417 | 20250207 | 120500 | 1829106050 | 20450 | 20500 | 20500 | 20450 | 108 |
| 418 | 20250207 | 120400 | 1826897400 | 20450 | 20500 | 20500 | 20450 | 390 |
| 419 | 20250207 | 120300 | 1818913600 | 20500 | 20500 | 20500 | 20450 | 180 |
| 420 | 20250207 | 120200 | 1815230850 | 20500 | 20450 | 20500 | 20450 | 263 |
| 421 | 20250207 | 120100 | 1809850450 | 20500 | 20450 | 20500 | 20450 | 268 |
| 422 | 20250207 | 120000 | 1804356600 | 20450 | 20450 | 20500 | 20400 | 615 |
| 423 | 20250207 | 115900 | 1791778800 | 20450 | 20450 | 20450 | 20450 | 68 |
| 424 | 20250207 | 115800 | 1790388200 | 20450 | 20400 | 20450 | 20400 | 92 |
| 425 | 20250207 | 115700 | 1788508600 | 20450 | 20500 | 20500 | 20400 | 1362 |
| 426 | 20250207 | 115600 | 1760712150 | 20450 | 20450 | 20500 | 20450 | 508 |
| 427 | 20250207 | 115500 | 1750322700 | 20500 | 20450 | 20500 | 20450 | 58 |
| 428 | 20250207 | 115400 | 1749133750 | 20500 | 20500 | 20550 | 20500 | 89 |
| 429 | 20250207 | 115300 | 1747309200 | 20550 | 20550 | 20550 | 20550 | 1 |
| 430 | 20250207 | 115200 | 1747288650 | 20500 | 20500 | 20550 | 20500 | 178 |
| 431 | 20250207 | 115100 | 1743633750 | 20500 | 20450 | 20550 | 20450 | 491 |
| 432 | 20250207 | 115000 | 1733589350 | 20450 | 20550 | 20550 | 20450 | 673 |
| 433 | 20250207 | 114900 | 1719814750 | 20550 | 20550 | 20550 | 20550 | 17 |
| 434 | 20250207 | 114800 | 1719465400 | 20550 | 20600 | 20650 | 20500 | 113 |
| 435 | 20250207 | 114700 | 1717141050 | 20650 | 20600 | 20650 | 20500 | 267 |
| 436 | 20250207 | 114600 | 1711662800 | 20650 | 20650 | 20650 | 20650 | 1 |
| 437 | 20250207 | 114500 | 1711642150 | 20600 | 20600 | 20650 | 20500 | 1787 |
| 438 | 20250207 | 114400 | 1674943950 | 20600 | 20600 | 20600 | 20600 | 96 |
| 439 | 20250207 | 114300 | 1672966350 | 20600 | 20600 | 20600 | 20550 | 222 |
| 440 | 20250207 | 114200 | 1668399150 | 20600 | 20600 | 20600 | 20550 | 127 |
| 441 | 20250207 | 114100 | 1665783050 | 20600 | 20600 | 20600 | 20600 | 16 |
| 442 | 20250207 | 114000 | 1665453450 | 20550 | 20550 | 20600 | 20550 | 431 |
| 443 | 20250207 | 113900 | 1656591850 | 20600 | 20550 | 20600 | 20550 | 1311 |
| 444 | 20250207 | 113800 | 1629644500 | 20600 | 20500 | 20700 | 20450 | 2844 |
| 445 | 20250207 | 113700 | 1570934200 | 20450 | 20500 | 20550 | 20450 | 1292 |
| 446 | 20250207 | 113600 | 1544442300 | 20500 | 20500 | 20500 | 20500 | 2 |
| 447 | 20250207 | 113500 | 1544401300 | 20450 | 20550 | 20550 | 20450 | 1263 |
| 448 | 20250207 | 113400 | 1518554800 | 20550 | 20550 | 20550 | 20550 | 33 |
| 449 | 20250207 | 113300 | 1517876650 | 20500 | 20500 | 20500 | 20500 | 228 |
| 450 | 20250207 | 113200 | 1513202650 | 20550 | 20550 | 20550 | 20500 | 18 |
| 451 | 20250207 | 113100 | 1512832800 | 20500 | 20550 | 20550 | 20500 | 227 |
| 452 | 20250207 | 113000 | 1508176700 | 20500 | 20550 | 20550 | 20500 | 208 |
| 453 | 20250207 | 112900 | 1503908500 | 20500 | 20550 | 20550 | 20500 | 2 |
| 454 | 20250207 | 112800 | 1503867450 | 20550 | 20550 | 20550 | 20550 | 71 |
| 455 | 20250207 | 112700 | 1502408400 | 20500 | 20550 | 20550 | 20500 | 260 |
| 456 | 20250207 | 112600 | 1497070400 | 20550 | 20550 | 20550 | 20550 | 302 |
| 457 | 20250207 | 112500 | 1490864300 | 20600 | 20600 | 20600 | 20600 | 18 |
| 458 | 20250207 | 112400 | 1490493500 | 20600 | 20500 | 20600 | 20500 | 586 |
| 459 | 20250207 | 112300 | 1478474150 | 20550 | 20550 | 20600 | 20550 | 339 |
| 460 | 20250207 | 112200 | 1471505850 | 20600 | 20600 | 20600 | 20600 | 56 |
| 461 | 20250207 | 112100 | 1470352250 | 20600 | 20550 | 20600 | 20550 | 471 |
| 462 | 20250207 | 112000 | 1460664650 | 20600 | 20600 | 20600 | 20550 | 128 |
| 463 | 20250207 | 111900 | 1458033400 | 20600 | 20600 | 20600 | 20550 | 278 |
| 464 | 20250207 | 111800 | 1452315150 | 20600 | 20650 | 20650 | 20550 | 43 |
| 465 | 20250207 | 111700 | 1451428950 | 20650 | 20650 | 20650 | 20600 | 116 |
| 466 | 20250207 | 111600 | 1449035800 | 20650 | 20650 | 20650 | 20650 | 17 |
| 467 | 20250207 | 111500 | 1448684750 | 20600 | 20700 | 20700 | 20600 | 515 |
| 468 | 20250207 | 111400 | 1438066350 | 20650 | 20650 | 20700 | 20600 | 102 |
| 469 | 20250207 | 111300 | 1435957900 | 20700 | 20550 | 20700 | 20550 | 1790 |
| 470 | 20250207 | 111200 | 1399168950 | 20500 | 20550 | 20550 | 20500 | 720 |
| 471 | 20250207 | 111100 | 1384403600 | 20550 | 20550 | 20550 | 20550 | 278 |
| 472 | 20250207 | 111000 | 1378690700 | 20550 | 20550 | 20550 | 20500 | 192 |
| 473 | 20250207 | 110900 | 1374751450 | 20550 | 20550 | 20550 | 20500 | 459 |
| 474 | 20250207 | 110800 | 1365335100 | 20550 | 20500 | 20550 | 20500 | 192 |
| 475 | 20250207 | 110700 | 1361395600 | 20500 | 20500 | 20500 | 20500 | 1169 |
| 476 | 20250207 | 110600 | 1337431100 | 20550 | 20550 | 20550 | 20550 | 17 |
| 477 | 20250207 | 110500 | 1337081750 | 20550 | 20550 | 20550 | 20500 | 1707 |
| 478 | 20250207 | 110400 | 1302087400 | 20550 | 20550 | 20550 | 20550 | 45 |
| 479 | 20250207 | 110300 | 1301162650 | 20500 | 20550 | 20550 | 20500 | 325 |
| 480 | 20250207 | 110200 | 1294491200 | 20550 | 20550 | 20550 | 20550 | 2 |
| 481 | 20250207 | 110100 | 1294450100 | 20550 | 20550 | 20550 | 20550 | 72 |
| 482 | 20250207 | 110000 | 1292970500 | 20550 | 20600 | 20600 | 20550 | 509 |
| 483 | 20250207 | 105900 | 1282507900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 484 | 20250207 | 105800 | 1282507900 | 20550 | 20600 | 20600 | 20550 | 427 |
| 485 | 20250207 | 105700 | 1273728700 | 20600 | 20600 | 20600 | 20600 | 167 |
| 486 | 20250207 | 105600 | 1270288500 | 20500 | 20550 | 20600 | 20500 | 354 |
| 487 | 20250207 | 105500 | 1263024850 | 20550 | 20600 | 20600 | 20550 | 417 |
| 488 | 20250207 | 105400 | 1254455200 | 20600 | 20550 | 20600 | 20550 | 53 |
| 489 | 20250207 | 105300 | 1253363900 | 20600 | 20600 | 20600 | 20500 | 2150 |
| 490 | 20250207 | 105200 | 1209265650 | 20550 | 20550 | 20550 | 20550 | 1128 |
| 491 | 20250207 | 105100 | 1186085250 | 20600 | 20600 | 20600 | 20600 | 387 |
| 492 | 20250207 | 105000 | 1178113050 | 20600 | 20600 | 20650 | 20600 | 315 |
| 493 | 20250207 | 104900 | 1171622050 | 20650 | 20600 | 20650 | 20600 | 71 |
| 494 | 20250207 | 104800 | 1170159350 | 20600 | 20600 | 20600 | 20600 | 60 |
| 495 | 20250207 | 104700 | 1168923350 | 20650 | 20650 | 20650 | 20600 | 380 |
| 496 | 20250207 | 104600 | 1161093700 | 20650 | 20650 | 20650 | 20650 | 108 |
| 497 | 20250207 | 104500 | 1158863500 | 20600 | 20650 | 20650 | 20600 | 303 |
| 498 | 20250207 | 104400 | 1152612700 | 20650 | 20650 | 20650 | 20650 | 66 |
| 499 | 20250207 | 104300 | 1151249800 | 20650 | 20650 | 20650 | 20600 | 175 |
| 500 | 20250207 | 104200 | 1147642100 | 20650 | 20650 | 20650 | 20650 | 19 |
| 501 | 20250207 | 104100 | 1147249750 | 20650 | 20650 | 20650 | 20650 | 69 |
| 502 | 20250207 | 104000 | 1145824900 | 20650 | 20650 | 20650 | 20650 | 26 |
| 503 | 20250207 | 103900 | 1145288000 | 20700 | 20650 | 20700 | 20650 | 206 |
| 504 | 20250207 | 103800 | 1141030450 | 20600 | 20650 | 20650 | 20600 | 162 |
| 505 | 20250207 | 103700 | 1137692200 | 20650 | 20650 | 20650 | 20650 | 68 |
| 506 | 20250207 | 103600 | 1136288000 | 20650 | 20650 | 20650 | 20650 | 114 |
| 507 | 20250207 | 103500 | 1133933900 | 20650 | 20700 | 20700 | 20600 | 119 |
| 508 | 20250207 | 103400 | 1131482200 | 20600 | 20650 | 20700 | 20600 | 497 |
| 509 | 20250207 | 103300 | 1121231500 | 20600 | 20700 | 20700 | 20600 | 138 |
| 510 | 20250207 | 103200 | 1118375500 | 20700 | 20650 | 20700 | 20550 | 5074 |
| 511 | 20250207 | 103100 | 1013835550 | 20650 | 20650 | 20650 | 20600 | 280 |
| 512 | 20250207 | 103000 | 1008067250 | 20650 | 20700 | 20750 | 20650 | 785 |
| 513 | 20250207 | 102900 | 991853150 | 20750 | 20750 | 20750 | 20750 | 17 |
| 514 | 20250207 | 102800 | 991500400 | 20750 | 20750 | 20750 | 20700 | 354 |
| 515 | 20250207 | 102700 | 984172500 | 20750 | 20800 | 20800 | 20750 | 314 |
| 516 | 20250207 | 102600 | 977653650 | 20750 | 20800 | 20800 | 20750 | 146 |
| 517 | 20250207 | 102500 | 974624100 | 20800 | 20850 | 20850 | 20800 | 122 |
| 518 | 20250207 | 102400 | 972080450 | 20850 | 20850 | 20850 | 20850 | 51 |
| 519 | 20250207 | 102300 | 971017100 | 20750 | 20850 | 20850 | 20750 | 274 |
| 520 | 20250207 | 102200 | 965323450 | 20850 | 20800 | 20850 | 20800 | 135 |
| 521 | 20250207 | 102100 | 962514650 | 20850 | 20800 | 20850 | 20800 | 118 |
| 522 | 20250207 | 102000 | 960057350 | 20850 | 20800 | 20850 | 20750 | 75 |
| 523 | 20250207 | 101900 | 958497800 | 20800 | 20800 | 20900 | 20800 | 86 |
| 524 | 20250207 | 101800 | 956708800 | 20800 | 20850 | 20900 | 20800 | 202 |
| 525 | 20250207 | 101700 | 952497350 | 20900 | 20900 | 20900 | 20850 | 197 |
| 526 | 20250207 | 101600 | 948386350 | 20900 | 20900 | 20900 | 20900 | 1 |
| 527 | 20250207 | 101500 | 948365450 | 20900 | 20900 | 20900 | 20900 | 66 |
| 528 | 20250207 | 101400 | 946986050 | 20900 | 20900 | 20900 | 20900 | 218 |
| 529 | 20250207 | 101300 | 942429850 | 20900 | 20850 | 20900 | 20850 | 1939 |
| 530 | 20250207 | 101200 | 901995300 | 20850 | 20900 | 20900 | 20850 | 552 |
| 531 | 20250207 | 101100 | 890485950 | 20850 | 20900 | 20900 | 20850 | 68 |
| 532 | 20250207 | 101000 | 889067250 | 20850 | 20850 | 20850 | 20850 | 55 |
| 533 | 20250207 | 100900 | 887920500 | 20850 | 20850 | 20850 | 20850 | 21 |
| 534 | 20250207 | 100800 | 887482650 | 20850 | 20850 | 20850 | 20850 | 207 |
| 535 | 20250207 | 100700 | 883166700 | 20850 | 20800 | 20850 | 20800 | 116 |
| 536 | 20250207 | 100600 | 880753100 | 20850 | 20800 | 20850 | 20800 | 508 |
| 537 | 20250207 | 100500 | 870186650 | 20750 | 20900 | 20900 | 20600 | 1203 |
| 538 | 20250207 | 100400 | 845342900 | 20850 | 20950 | 20950 | 20850 | 156 |
| 539 | 20250207 | 100300 | 842082900 | 20950 | 20850 | 20950 | 20650 | 876 |
| 540 | 20250207 | 100200 | 823907300 | 20900 | 20950 | 20950 | 20850 | 230 |
| 541 | 20250207 | 100100 | 819100200 | 20950 | 20900 | 20950 | 20900 | 9 |
| 542 | 20250207 | 100000 | 818912050 | 20800 | 20900 | 20900 | 20800 | 182 |
| 543 | 20250207 | 095900 | 815124850 | 20700 | 20900 | 20900 | 20700 | 1424 |
| 544 | 20250207 | 095800 | 785532150 | 20900 | 20900 | 20900 | 20900 | 19 |
| 545 | 20250207 | 095700 | 785135050 | 20950 | 20900 | 20950 | 20900 | 70 |
| 546 | 20250207 | 095600 | 783672000 | 20900 | 20900 | 20900 | 20900 | 230 |
| 547 | 20250207 | 095500 | 778865000 | 20900 | 20900 | 20900 | 20800 | 540 |
| 548 | 20250207 | 095400 | 767598900 | 20900 | 20900 | 20950 | 20900 | 138 |
| 549 | 20250207 | 095300 | 764714650 | 20900 | 20950 | 20950 | 20900 | 84 |
| 550 | 20250207 | 095200 | 762958850 | 20950 | 21000 | 21000 | 20950 | 129 |
| 551 | 20250207 | 095100 | 760256250 | 20950 | 20950 | 20950 | 20950 | 14 |
| 552 | 20250207 | 095000 | 759962950 | 21000 | 20900 | 21000 | 20900 | 160 |
| 553 | 20250207 | 094900 | 756613400 | 20900 | 21050 | 21100 | 20900 | 949 |
| 554 | 20250207 | 094800 | 736719950 | 21000 | 21050 | 21100 | 21000 | 105 |
| 555 | 20250207 | 094700 | 734509750 | 21100 | 21100 | 21100 | 21100 | 51 |
| 556 | 20250207 | 094600 | 733433650 | 21100 | 21050 | 21100 | 21050 | 71 |
| 557 | 20250207 | 094500 | 731938350 | 21150 | 21100 | 21150 | 21100 | 346 |
| 558 | 20250207 | 094400 | 724634450 | 21050 | 21050 | 21050 | 21050 | 113 |
| 559 | 20250207 | 094300 | 722255800 | 21050 | 21050 | 21050 | 21000 | 83 |
| 560 | 20250207 | 094200 | 720510200 | 21100 | 21150 | 21150 | 21050 | 261 |
| 561 | 20250207 | 094100 | 715012950 | 21150 | 21100 | 21150 | 21100 | 244 |
| 562 | 20250207 | 094000 | 709862500 | 21100 | 21150 | 21150 | 21100 | 785 |
| 563 | 20250207 | 093900 | 693265600 | 21150 | 21100 | 21150 | 21100 | 858 |
| 564 | 20250207 | 093800 | 675147300 | 21100 | 21000 | 21100 | 21000 | 266 |
| 565 | 20250207 | 093700 | 669550450 | 21050 | 21100 | 21100 | 21050 | 153 |
| 566 | 20250207 | 093600 | 666328500 | 21100 | 21100 | 21150 | 21100 | 83 |
| 567 | 20250207 | 093500 | 664575700 | 21150 | 21100 | 21150 | 21100 | 13 |
| 568 | 20250207 | 093400 | 664301350 | 21100 | 21050 | 21150 | 21050 | 425 |
| 569 | 20250207 | 093300 | 655343050 | 21050 | 21100 | 21150 | 21050 | 880 |
| 570 | 20250207 | 093200 | 636788900 | 21100 | 21100 | 21200 | 21100 | 1003 |
| 571 | 20250207 | 093100 | 615615600 | 21150 | 21150 | 21200 | 21150 | 758 |
| 572 | 20250207 | 093000 | 599583800 | 21150 | 21150 | 21150 | 21150 | 56 |
| 573 | 20250207 | 092900 | 598399400 | 21150 | 21100 | 21150 | 21100 | 32 |
| 574 | 20250207 | 092800 | 597722650 | 21100 | 21100 | 21200 | 21100 | 562 |
| 575 | 20250207 | 092700 | 585830250 | 21150 | 21050 | 21150 | 21050 | 2484 |
| 576 | 20250207 | 092600 | 533412800 | 21100 | 21100 | 21100 | 21100 | 300 |
| 577 | 20250207 | 092500 | 527082800 | 21100 | 21100 | 21100 | 21050 | 20 |
| 578 | 20250207 | 092400 | 526661000 | 21050 | 21050 | 21050 | 21050 | 12 |
| 579 | 20250207 | 092300 | 526408400 | 21100 | 21100 | 21100 | 21100 | 16 |
| 580 | 20250207 | 092200 | 526070800 | 21050 | 20950 | 21050 | 20900 | 152 |
| 581 | 20250207 | 092100 | 522885650 | 20900 | 21100 | 21100 | 20900 | 7563 |
| 582 | 20250207 | 092000 | 364351150 | 21100 | 21050 | 21250 | 21050 | 1822 |
| 583 | 20250207 | 091900 | 325813350 | 21050 | 20950 | 21050 | 20950 | 741 |
| 584 | 20250207 | 091800 | 310230950 | 20850 | 21000 | 21000 | 20850 | 523 |
| 585 | 20250207 | 091700 | 299304550 | 21000 | 21050 | 21050 | 21000 | 1222 |
| 586 | 20250207 | 091600 | 273634800 | 21100 | 21000 | 21100 | 21000 | 824 |
| 587 | 20250207 | 091500 | 256308350 | 21000 | 20850 | 21000 | 20850 | 1008 |
| 588 | 20250207 | 091400 | 235193300 | 20950 | 20900 | 20950 | 20850 | 972 |
| 589 | 20250207 | 091300 | 214865850 | 20950 | 20850 | 21000 | 20850 | 1150 |
| 590 | 20250207 | 091200 | 190795650 | 20800 | 20800 | 20800 | 20800 | 313 |
| 591 | 20250207 | 091100 | 184285250 | 20800 | 20850 | 20850 | 20800 | 1446 |
| 592 | 20250207 | 091000 | 154147650 | 20850 | 20700 | 20850 | 20700 | 327 |
| 593 | 20250207 | 090900 | 147369450 | 20700 | 20700 | 20700 | 20700 | 20 |
| 594 | 20250207 | 090800 | 146955450 | 20700 | 20700 | 20700 | 20700 | 4 |
| 595 | 20250207 | 090700 | 146872650 | 20650 | 20500 | 20650 | 20500 | 668 |
| 596 | 20250207 | 090600 | 133157950 | 20500 | 20500 | 20500 | 20500 | 188 |
| 597 | 20250207 | 090500 | 129303950 | 20500 | 20500 | 20600 | 20500 | 61 |
| 598 | 20250207 | 090400 | 128050550 | 20500 | 20700 | 20700 | 20500 | 921 |
| 599 | 20250207 | 090300 | 109060550 | 20700 | 20700 | 20850 | 20700 | 745 |
| 600 | 20250207 | 090200 | 93578750 | 20800 | 20700 | 20800 | 20550 | 824 |
| 601 | 20250207 | 090100 | 76523000 | 20500 | 20600 | 20650 | 20450 | 2079 |
| 602 | 20250207 | 090000 | 33818050 | 20600 | 20700 | 20800 | 20600 | 1635 |