33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 190800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 6696 |
| 3 | 20250207 | 190700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20250207 | 190600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20250207 | 190500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20250207 | 190400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20250207 | 190300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20250207 | 190200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20250207 | 190100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20250207 | 190000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20250207 | 185900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20250207 | 185800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20250207 | 185700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20250207 | 185600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20250207 | 185500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20250207 | 185400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20250207 | 185300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20250207 | 185200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20250207 | 185100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20250207 | 185000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20250207 | 184900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20250207 | 184800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20250207 | 184700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20250207 | 184600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20250207 | 184500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20250207 | 184400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20250207 | 184300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20250207 | 184200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20250207 | 184100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20250207 | 184000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20250207 | 183900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20250207 | 183800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 6696 |
| 33 | 20250207 | 183700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20250207 | 183600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20250207 | 183500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20250207 | 183400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20250207 | 183300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20250207 | 183200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20250207 | 183100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20250207 | 183000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20250207 | 182900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20250207 | 182800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20250207 | 182700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20250207 | 182600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20250207 | 182500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20250207 | 182400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20250207 | 182300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20250207 | 182200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20250207 | 182100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20250207 | 182000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20250207 | 181900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20250207 | 181800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20250207 | 181700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20250207 | 181600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20250207 | 181500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20250207 | 181400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20250207 | 181300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20250207 | 181200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20250207 | 181100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20250207 | 181000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20250207 | 180900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20250207 | 180800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 6696 |
| 63 | 20250207 | 180700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20250207 | 180600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20250207 | 180500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20250207 | 180400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20250207 | 180300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20250207 | 180200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20250207 | 180100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20250207 | 180000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20250207 | 175900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20250207 | 175800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20250207 | 175700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20250207 | 175600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20250207 | 175500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20250207 | 175400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20250207 | 175300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20250207 | 175200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20250207 | 175100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20250207 | 175000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20250207 | 174900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20250207 | 174800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20250207 | 174700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20250207 | 174600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20250207 | 174500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20250207 | 174400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20250207 | 174300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20250207 | 174200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20250207 | 174100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20250207 | 174000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20250207 | 173900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20250207 | 173800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 6696 |
| 93 | 20250207 | 173700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20250207 | 173600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20250207 | 173500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20250207 | 173400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20250207 | 173300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20250207 | 173200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20250207 | 173100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20250207 | 173000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20250207 | 172900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20250207 | 172800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20250207 | 172700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20250207 | 172600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20250207 | 172500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20250207 | 172400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20250207 | 172300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20250207 | 172200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20250207 | 172100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20250207 | 172000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20250207 | 171900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20250207 | 171800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20250207 | 171700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20250207 | 171600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20250207 | 171500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20250207 | 171400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20250207 | 171300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20250207 | 171200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20250207 | 171100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20250207 | 171000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20250207 | 170900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20250207 | 170800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 6696 |
| 123 | 20250207 | 170700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20250207 | 170600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20250207 | 170500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20250207 | 170400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20250207 | 170300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20250207 | 170200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20250207 | 170100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20250207 | 170000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20250207 | 165900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20250207 | 165800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20250207 | 165700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20250207 | 165600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20250207 | 165500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20250207 | 165400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20250207 | 165300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20250207 | 165200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20250207 | 165100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20250207 | 165000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20250207 | 164900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20250207 | 164800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20250207 | 164700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20250207 | 164600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20250207 | 164500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20250207 | 164400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20250207 | 164300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20250207 | 164200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20250207 | 164100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20250207 | 164000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20250207 | 163900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20250207 | 163800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 6696 |
| 153 | 20250207 | 163700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20250207 | 163600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20250207 | 163500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20250207 | 163400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20250207 | 163300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20250207 | 163200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20250207 | 163100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20250207 | 163000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20250207 | 162900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20250207 | 162800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20250207 | 162700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20250207 | 162600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20250207 | 162500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20250207 | 162400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20250207 | 162300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20250207 | 162200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20250207 | 162100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20250207 | 162000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20250207 | 161900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20250207 | 161800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20250207 | 161700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20250207 | 161600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20250207 | 161500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20250207 | 161400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20250207 | 161300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20250207 | 161200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20250207 | 161100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20250207 | 161000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20250207 | 160900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20250207 | 160800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 6696 |
| 183 | 20250207 | 160700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20250207 | 160600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20250207 | 160500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20250207 | 160400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20250207 | 160300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20250207 | 160200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20250207 | 160100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20250207 | 160000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20250207 | 155900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20250207 | 155800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20250207 | 155700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20250207 | 155600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20250207 | 155500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20250207 | 155400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20250207 | 155300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20250207 | 155200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20250207 | 155100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20250207 | 155000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20250207 | 154900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20250207 | 154800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20250207 | 154700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20250207 | 154600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20250207 | 154500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20250207 | 154400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20250207 | 154300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20250207 | 154200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20250207 | 154100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20250207 | 154000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20250207 | 153900 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20250207 | 153800 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 6696 |
| 213 | 20250207 | 153700 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20250207 | 153600 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20250207 | 153500 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20250207 | 153400 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20250207 | 153300 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20250207 | 153200 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20250207 | 153100 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20250207 | 153000 | 10715006350 | 21300 | 21300 | 21300 | 21300 | 6696 |
| 221 | 20250207 | 152900 | 10572381550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20250207 | 152800 | 10572381550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20250207 | 152700 | 10572381550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20250207 | 152600 | 10572381550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20250207 | 152500 | 10572381550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20250207 | 152400 | 10572381550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20250207 | 152300 | 10572381550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20250207 | 152200 | 10572381550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20250207 | 152100 | 10572381550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20250207 | 152000 | 10572381550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20250207 | 151900 | 10572381550 | 21250 | 21300 | 21300 | 21250 | 1248 |
| 232 | 20250207 | 151800 | 10545841000 | 21250 | 21350 | 21350 | 21250 | 643 |
| 233 | 20250207 | 151700 | 10532137800 | 21350 | 21300 | 21350 | 21300 | 875 |
| 234 | 20250207 | 151600 | 10513497250 | 21300 | 21300 | 21350 | 21250 | 3242 |
| 235 | 20250207 | 151500 | 10444461100 | 21300 | 21250 | 21300 | 21250 | 711 |
| 236 | 20250207 | 151400 | 10429343800 | 21250 | 21300 | 21300 | 21250 | 527 |
| 237 | 20250207 | 151300 | 10418137000 | 21250 | 21300 | 21300 | 21250 | 522 |
| 238 | 20250207 | 151200 | 10407039000 | 21200 | 21250 | 21300 | 21200 | 714 |
| 239 | 20250207 | 151100 | 10391868900 | 21300 | 21300 | 21300 | 21250 | 486 |
| 240 | 20250207 | 151000 | 10381529800 | 21250 | 21250 | 21300 | 21200 | 1079 |
| 241 | 20250207 | 150900 | 10358564950 | 21250 | 21200 | 21300 | 21200 | 647 |
| 242 | 20250207 | 150800 | 10344828200 | 21200 | 21250 | 21300 | 21200 | 2599 |
| 243 | 20250207 | 150700 | 10289595500 | 21250 | 21300 | 21300 | 21200 | 620 |
| 244 | 20250207 | 150600 | 10276421500 | 21200 | 21250 | 21350 | 21200 | 812 |
| 245 | 20250207 | 150500 | 10259173400 | 21250 | 21300 | 21350 | 21250 | 413 |
| 246 | 20250207 | 150400 | 10250389250 | 21250 | 21300 | 21350 | 21250 | 390 |
| 247 | 20250207 | 150300 | 10242092050 | 21250 | 21250 | 21350 | 21250 | 866 |
| 248 | 20250207 | 150200 | 10223661850 | 21350 | 21250 | 21350 | 21200 | 1486 |
| 249 | 20250207 | 150100 | 10192062050 | 21200 | 21250 | 21300 | 21200 | 1605 |
| 250 | 20250207 | 150000 | 10157957900 | 21300 | 21200 | 21300 | 21200 | 4099 |
| 251 | 20250207 | 145900 | 10070835800 | 21200 | 21300 | 21300 | 21200 | 6125 |
| 252 | 20250207 | 145800 | 9940821500 | 21250 | 21250 | 21300 | 21250 | 971 |
| 253 | 20250207 | 145700 | 9920179750 | 21250 | 21350 | 21350 | 21250 | 1729 |
| 254 | 20250207 | 145600 | 9883408200 | 21300 | 21300 | 21350 | 21250 | 4576 |
| 255 | 20250207 | 145500 | 9786116500 | 21250 | 21300 | 21350 | 21250 | 2092 |
| 256 | 20250207 | 145400 | 9741487950 | 21300 | 21250 | 21350 | 21250 | 981 |
| 257 | 20250207 | 145300 | 9720609450 | 21250 | 21300 | 21300 | 21250 | 989 |
| 258 | 20250207 | 145200 | 9699578700 | 21250 | 21300 | 21350 | 21250 | 780 |
| 259 | 20250207 | 145100 | 9682977650 | 21300 | 21300 | 21350 | 21250 | 609 |
| 260 | 20250207 | 145000 | 9670017750 | 21300 | 21300 | 21350 | 21250 | 1050 |
| 261 | 20250207 | 144900 | 9647674750 | 21300 | 21350 | 21400 | 21300 | 3891 |
| 262 | 20250207 | 144800 | 9564773050 | 21350 | 21350 | 21400 | 21300 | 1241 |
| 263 | 20250207 | 144700 | 9538282150 | 21300 | 21350 | 21400 | 21300 | 2068 |
| 264 | 20250207 | 144600 | 9494119600 | 21300 | 21300 | 21350 | 21300 | 820 |
| 265 | 20250207 | 144500 | 9476640450 | 21300 | 21300 | 21350 | 21300 | 800 |
| 266 | 20250207 | 144400 | 9459593250 | 21350 | 21400 | 21400 | 21300 | 844 |
| 267 | 20250207 | 144300 | 9441577450 | 21300 | 21350 | 21400 | 21300 | 1048 |
| 268 | 20250207 | 144200 | 9419223150 | 21350 | 21350 | 21400 | 21350 | 1345 |
| 269 | 20250207 | 144100 | 9390501150 | 21400 | 21400 | 21400 | 21350 | 472 |
| 270 | 20250207 | 144000 | 9380418550 | 21400 | 21350 | 21400 | 21300 | 806 |
| 271 | 20250207 | 143900 | 9363203350 | 21350 | 21300 | 21400 | 21250 | 1899 |
| 272 | 20250207 | 143800 | 9322683100 | 21300 | 21300 | 21400 | 21250 | 820 |
| 273 | 20250207 | 143700 | 9305213400 | 21350 | 21300 | 21350 | 21300 | 1852 |
| 274 | 20250207 | 143600 | 9265691850 | 21300 | 21350 | 21350 | 21250 | 859 |
| 275 | 20250207 | 143500 | 9247380900 | 21350 | 21300 | 21350 | 21250 | 511 |
| 276 | 20250207 | 143400 | 9236499700 | 21300 | 21350 | 21350 | 21250 | 705 |
| 277 | 20250207 | 143300 | 9221482550 | 21350 | 21300 | 21350 | 21250 | 2779 |
| 278 | 20250207 | 143200 | 9162206250 | 21300 | 21300 | 21350 | 21300 | 371 |
| 279 | 20250207 | 143100 | 9154303300 | 21350 | 21300 | 21350 | 21300 | 762 |
| 280 | 20250207 | 143000 | 9138063100 | 21300 | 21300 | 21350 | 21300 | 462 |
| 281 | 20250207 | 142900 | 9128219150 | 21300 | 21300 | 21350 | 21300 | 633 |
| 282 | 20250207 | 142800 | 9114735500 | 21350 | 21300 | 21350 | 21300 | 436 |
| 283 | 20250207 | 142700 | 9105443100 | 21300 | 21350 | 21350 | 21250 | 854 |
| 284 | 20250207 | 142600 | 9087248150 | 21400 | 21300 | 21400 | 21250 | 1418 |
| 285 | 20250207 | 142500 | 9057016400 | 21300 | 21250 | 21350 | 21250 | 2113 |
| 286 | 20250207 | 142400 | 9011957000 | 21250 | 21300 | 21300 | 21250 | 952 |
| 287 | 20250207 | 142300 | 8991713150 | 21300 | 21300 | 21350 | 21250 | 628 |
| 288 | 20250207 | 142200 | 8978344950 | 21300 | 21350 | 21350 | 21250 | 1072 |
| 289 | 20250207 | 142100 | 8955536150 | 21350 | 21250 | 21350 | 21200 | 1984 |
| 290 | 20250207 | 142000 | 8913326050 | 21250 | 21300 | 21300 | 21250 | 808 |
| 291 | 20250207 | 141900 | 8896152600 | 21250 | 21250 | 21300 | 21250 | 812 |
| 292 | 20250207 | 141800 | 8878892650 | 21250 | 21250 | 21300 | 21250 | 737 |
| 293 | 20250207 | 141700 | 8863222250 | 21250 | 21250 | 21300 | 21250 | 790 |
| 294 | 20250207 | 141600 | 8846431200 | 21300 | 21300 | 21350 | 21250 | 893 |
| 295 | 20250207 | 141500 | 8827414200 | 21300 | 21300 | 21350 | 21300 | 922 |
| 296 | 20250207 | 141400 | 8807770300 | 21300 | 21300 | 21350 | 21300 | 610 |
| 297 | 20250207 | 141300 | 8794774200 | 21300 | 21300 | 21350 | 21300 | 773 |
| 298 | 20250207 | 141200 | 8778307550 | 21350 | 21350 | 21350 | 21300 | 781 |
| 299 | 20250207 | 141100 | 8761653350 | 21300 | 21400 | 21400 | 21300 | 628 |
| 300 | 20250207 | 141000 | 8748253200 | 21350 | 21350 | 21400 | 21300 | 900 |
| 301 | 20250207 | 140900 | 8729045800 | 21300 | 21300 | 21400 | 21300 | 696 |
| 302 | 20250207 | 140800 | 8714193000 | 21350 | 21400 | 21400 | 21300 | 1400 |
| 303 | 20250207 | 140700 | 8684311000 | 21400 | 21350 | 21400 | 21350 | 1331 |
| 304 | 20250207 | 140600 | 8655888250 | 21350 | 21350 | 21400 | 21350 | 603 |
| 305 | 20250207 | 140500 | 8643010350 | 21350 | 21400 | 21400 | 21350 | 332 |
| 306 | 20250207 | 140400 | 8635920050 | 21400 | 21400 | 21450 | 21350 | 481 |
| 307 | 20250207 | 140300 | 8625629550 | 21400 | 21350 | 21450 | 21350 | 532 |
| 308 | 20250207 | 140200 | 8614248750 | 21350 | 21400 | 21450 | 21350 | 690 |
| 309 | 20250207 | 140100 | 8599482650 | 21450 | 21400 | 21450 | 21350 | 492 |
| 310 | 20250207 | 140000 | 8588950500 | 21400 | 21400 | 21500 | 21400 | 1073 |
| 311 | 20250207 | 135900 | 8565941650 | 21400 | 21400 | 21450 | 21350 | 509 |
| 312 | 20250207 | 135800 | 8555045250 | 21450 | 21350 | 21450 | 21350 | 407 |
| 313 | 20250207 | 135700 | 8546336500 | 21350 | 21400 | 21400 | 21350 | 980 |
| 314 | 20250207 | 135600 | 8525385000 | 21400 | 21400 | 21450 | 21350 | 478 |
| 315 | 20250207 | 135500 | 8515159900 | 21400 | 21450 | 21450 | 21350 | 452 |
| 316 | 20250207 | 135400 | 8505489200 | 21400 | 21400 | 21400 | 21350 | 656 |
| 317 | 20250207 | 135300 | 8491458750 | 21400 | 21400 | 21450 | 21400 | 885 |
| 318 | 20250207 | 135200 | 8472490450 | 21400 | 21400 | 21450 | 21350 | 451 |
| 319 | 20250207 | 135100 | 8462838300 | 21400 | 21400 | 21450 | 21400 | 569 |
| 320 | 20250207 | 135000 | 8450661650 | 21400 | 21350 | 21450 | 21350 | 583 |
| 321 | 20250207 | 134900 | 8438185450 | 21400 | 21350 | 21450 | 21350 | 2322 |
| 322 | 20250207 | 134800 | 8388512650 | 21350 | 21350 | 21400 | 21350 | 773 |
| 323 | 20250207 | 134700 | 8372004400 | 21350 | 21400 | 21400 | 21350 | 196 |
| 324 | 20250207 | 134600 | 8367819250 | 21400 | 21400 | 21400 | 21350 | 492 |
| 325 | 20250207 | 134500 | 8357313900 | 21350 | 21400 | 21450 | 21350 | 381 |
| 326 | 20250207 | 134400 | 8349160500 | 21450 | 21400 | 21450 | 21400 | 343 |
| 327 | 20250207 | 134300 | 8341819950 | 21400 | 21400 | 21450 | 21400 | 591 |
| 328 | 20250207 | 134200 | 8329171500 | 21400 | 21450 | 21450 | 21400 | 531 |
| 329 | 20250207 | 134100 | 8317802900 | 21450 | 21450 | 21450 | 21400 | 1080 |
| 330 | 20250207 | 134000 | 8294644300 | 21450 | 21400 | 21450 | 21350 | 1280 |
| 331 | 20250207 | 133900 | 8267257650 | 21350 | 21350 | 21400 | 21350 | 537 |
| 332 | 20250207 | 133800 | 8255790850 | 21350 | 21350 | 21400 | 21350 | 1459 |
| 333 | 20250207 | 133700 | 8224640550 | 21400 | 21350 | 21400 | 21350 | 499 |
| 334 | 20250207 | 133600 | 8213984050 | 21400 | 21350 | 21400 | 21350 | 305 |
| 335 | 20250207 | 133500 | 8207471950 | 21400 | 21400 | 21400 | 21350 | 498 |
| 336 | 20250207 | 133400 | 8196836400 | 21400 | 21350 | 21450 | 21350 | 482 |
| 337 | 20250207 | 133300 | 8186522750 | 21350 | 21400 | 21400 | 21350 | 1369 |
| 338 | 20250207 | 133200 | 8157264700 | 21400 | 21400 | 21450 | 21400 | 498 |
| 339 | 20250207 | 133100 | 8146606950 | 21450 | 21400 | 21450 | 21400 | 594 |
| 340 | 20250207 | 133000 | 8133893650 | 21400 | 21450 | 21450 | 21400 | 704 |
| 341 | 20250207 | 132900 | 8118814600 | 21400 | 21400 | 21450 | 21400 | 249 |
| 342 | 20250207 | 132800 | 8113485200 | 21400 | 21400 | 21450 | 21400 | 541 |
| 343 | 20250207 | 132700 | 8101906000 | 21400 | 21450 | 21450 | 21400 | 407 |
| 344 | 20250207 | 132600 | 8093196150 | 21400 | 21400 | 21500 | 21400 | 815 |
| 345 | 20250207 | 132500 | 8075723100 | 21450 | 21450 | 21450 | 21400 | 831 |
| 346 | 20250207 | 132400 | 8057919750 | 21400 | 21400 | 21450 | 21350 | 388 |
| 347 | 20250207 | 132300 | 8049622050 | 21400 | 21400 | 21450 | 21400 | 343 |
| 348 | 20250207 | 132200 | 8042281300 | 21450 | 21400 | 21450 | 21400 | 324 |
| 349 | 20250207 | 132100 | 8035346550 | 21400 | 21450 | 21450 | 21400 | 513 |
| 350 | 20250207 | 132000 | 8024364650 | 21450 | 21450 | 21450 | 21400 | 167 |
| 351 | 20250207 | 131900 | 8020788400 | 21450 | 21400 | 21450 | 21400 | 620 |
| 352 | 20250207 | 131800 | 8007499550 | 21450 | 21450 | 21450 | 21400 | 1447 |
| 353 | 20250207 | 131700 | 7976522700 | 21450 | 21450 | 21500 | 21450 | 433 |
| 354 | 20250207 | 131600 | 7967234800 | 21500 | 21450 | 21500 | 21450 | 174 |
| 355 | 20250207 | 131500 | 7963501250 | 21500 | 21450 | 21500 | 21400 | 467 |
| 356 | 20250207 | 131400 | 7953496350 | 21450 | 21500 | 21500 | 21400 | 778 |
| 357 | 20250207 | 131300 | 7936802250 | 21450 | 21500 | 21500 | 21450 | 325 |
| 358 | 20250207 | 131200 | 7929830700 | 21400 | 21450 | 21500 | 21400 | 590 |
| 359 | 20250207 | 131100 | 7917177450 | 21450 | 21450 | 21450 | 21450 | 310 |
| 360 | 20250207 | 131000 | 7910527950 | 21500 | 21450 | 21500 | 21450 | 343 |
| 361 | 20250207 | 130900 | 7903169400 | 21450 | 21500 | 21500 | 21450 | 401 |
| 362 | 20250207 | 130800 | 7894559200 | 21450 | 21450 | 21500 | 21450 | 555 |
| 363 | 20250207 | 130700 | 7882651850 | 21450 | 21500 | 21500 | 21450 | 347 |
| 364 | 20250207 | 130600 | 7875204550 | 21500 | 21500 | 21500 | 21400 | 459 |
| 365 | 20250207 | 130500 | 7865372100 | 21450 | 21500 | 21500 | 21450 | 322 |
| 366 | 20250207 | 130400 | 7858465100 | 21500 | 21400 | 21500 | 21400 | 224 |
| 367 | 20250207 | 130300 | 7853661600 | 21400 | 21450 | 21500 | 21400 | 678 |
| 368 | 20250207 | 130200 | 7839147400 | 21450 | 21450 | 21450 | 21400 | 193 |
| 369 | 20250207 | 130100 | 7835010000 | 21450 | 21450 | 21500 | 21400 | 801 |
| 370 | 20250207 | 130000 | 7817831000 | 21450 | 21450 | 21500 | 21450 | 406 |
| 371 | 20250207 | 125900 | 7809122200 | 21450 | 21450 | 21500 | 21450 | 243 |
| 372 | 20250207 | 125800 | 7803909750 | 21450 | 21450 | 21500 | 21450 | 224 |
| 373 | 20250207 | 125700 | 7799103350 | 21500 | 21450 | 21500 | 21450 | 211 |
| 374 | 20250207 | 125600 | 7794577350 | 21450 | 21500 | 21500 | 21450 | 380 |
| 375 | 20250207 | 125500 | 7786421950 | 21450 | 21500 | 21500 | 21450 | 162 |
| 376 | 20250207 | 125400 | 7782944400 | 21450 | 21500 | 21500 | 21450 | 246 |
| 377 | 20250207 | 125300 | 7777665500 | 21500 | 21500 | 21550 | 21450 | 240 |
| 378 | 20250207 | 125200 | 7772510000 | 21500 | 21500 | 21550 | 21500 | 301 |
| 379 | 20250207 | 125100 | 7766038450 | 21500 | 21500 | 21500 | 21450 | 165 |
| 380 | 20250207 | 125000 | 7762492450 | 21500 | 21550 | 21550 | 21500 | 229 |
| 381 | 20250207 | 124900 | 7757567700 | 21500 | 21600 | 21600 | 21500 | 271 |
| 382 | 20250207 | 124800 | 7751730400 | 21600 | 21600 | 21600 | 21550 | 302 |
| 383 | 20250207 | 124700 | 7745222050 | 21600 | 21600 | 21650 | 21550 | 696 |
| 384 | 20250207 | 124600 | 7730185750 | 21650 | 21500 | 21650 | 21450 | 2720 |
| 385 | 20250207 | 124500 | 7671420500 | 21550 | 21450 | 21550 | 21450 | 614 |
| 386 | 20250207 | 124400 | 7658238750 | 21500 | 21500 | 21500 | 21450 | 165 |
| 387 | 20250207 | 124300 | 7654692850 | 21500 | 21500 | 21500 | 21500 | 247 |
| 388 | 20250207 | 124200 | 7649382350 | 21500 | 21450 | 21500 | 21450 | 439 |
| 389 | 20250207 | 124100 | 7639951400 | 21500 | 21450 | 21500 | 21450 | 163 |
| 390 | 20250207 | 124000 | 7636454950 | 21450 | 21500 | 21500 | 21450 | 286 |
| 391 | 20250207 | 123900 | 7630318900 | 21450 | 21500 | 21500 | 21450 | 267 |
| 392 | 20250207 | 123800 | 7624590100 | 21500 | 21500 | 21500 | 21450 | 207 |
| 393 | 20250207 | 123700 | 7620149600 | 21500 | 21450 | 21500 | 21450 | 179 |
| 394 | 20250207 | 123600 | 7616306450 | 21500 | 21450 | 21550 | 21450 | 538 |
| 395 | 20250207 | 123500 | 7604765200 | 21450 | 21500 | 21500 | 21450 | 222 |
| 396 | 20250207 | 123400 | 7599995450 | 21500 | 21450 | 21550 | 21450 | 405 |
| 397 | 20250207 | 123300 | 7591296450 | 21500 | 21500 | 21550 | 21450 | 159 |
| 398 | 20250207 | 123200 | 7587878950 | 21500 | 21500 | 21500 | 21450 | 376 |
| 399 | 20250207 | 123100 | 7579795050 | 21500 | 21500 | 21550 | 21500 | 399 |
| 400 | 20250207 | 123000 | 7571212900 | 21500 | 21500 | 21500 | 21500 | 163 |
| 401 | 20250207 | 122900 | 7567708400 | 21500 | 21500 | 21550 | 21500 | 251 |
| 402 | 20250207 | 122800 | 7562311800 | 21500 | 21450 | 21550 | 21450 | 546 |
| 403 | 20250207 | 122700 | 7550586700 | 21450 | 21450 | 21500 | 21450 | 290 |
| 404 | 20250207 | 122600 | 7544366150 | 21450 | 21450 | 21450 | 21450 | 245 |
| 405 | 20250207 | 122500 | 7539110900 | 21500 | 21450 | 21500 | 21450 | 163 |
| 406 | 20250207 | 122400 | 7535609850 | 21500 | 21500 | 21500 | 21450 | 318 |
| 407 | 20250207 | 122300 | 7528786250 | 21500 | 21500 | 21500 | 21450 | 232 |
| 408 | 20250207 | 122200 | 7523803550 | 21500 | 21500 | 21550 | 21450 | 1233 |
| 409 | 20250207 | 122100 | 7497318200 | 21550 | 21550 | 21550 | 21500 | 4907 |
| 410 | 20250207 | 122000 | 7391593250 | 21550 | 21600 | 21650 | 21550 | 344 |
| 411 | 20250207 | 121900 | 7384167300 | 21650 | 21600 | 21650 | 21550 | 2257 |
| 412 | 20250207 | 121800 | 7335416150 | 21600 | 21550 | 21600 | 21500 | 609 |
| 413 | 20250207 | 121700 | 7322292350 | 21600 | 21550 | 21600 | 21550 | 127 |
| 414 | 20250207 | 121600 | 7319554700 | 21600 | 21500 | 21600 | 21500 | 146 |
| 415 | 20250207 | 121500 | 7316408200 | 21550 | 21550 | 21600 | 21500 | 1887 |
| 416 | 20250207 | 121400 | 7275749600 | 21500 | 21550 | 21550 | 21500 | 1021 |
| 417 | 20250207 | 121300 | 7253754750 | 21550 | 21550 | 21600 | 21550 | 784 |
| 418 | 20250207 | 121200 | 7236832500 | 21550 | 21550 | 21600 | 21500 | 261 |
| 419 | 20250207 | 121100 | 7231210300 | 21550 | 21600 | 21600 | 21500 | 324 |
| 420 | 20250207 | 121000 | 7224228650 | 21600 | 21600 | 21600 | 21550 | 289 |
| 421 | 20250207 | 120900 | 7217995400 | 21650 | 21600 | 21650 | 21600 | 289 |
| 422 | 20250207 | 120800 | 7211751850 | 21650 | 21600 | 21650 | 21550 | 267 |
| 423 | 20250207 | 120700 | 7205989750 | 21550 | 21600 | 21600 | 21550 | 319 |
| 424 | 20250207 | 120600 | 7199107050 | 21550 | 21600 | 21650 | 21500 | 355 |
| 425 | 20250207 | 120500 | 7191451800 | 21600 | 21550 | 21600 | 21550 | 417 |
| 426 | 20250207 | 120400 | 7182444900 | 21550 | 21450 | 21600 | 21450 | 524 |
| 427 | 20250207 | 120300 | 7171167000 | 21450 | 21450 | 21550 | 21400 | 830 |
| 428 | 20250207 | 120200 | 7153353750 | 21500 | 21450 | 21500 | 21450 | 826 |
| 429 | 20250207 | 120100 | 7135599900 | 21450 | 21450 | 21450 | 21400 | 254 |
| 430 | 20250207 | 120000 | 7130152150 | 21450 | 21400 | 21450 | 21350 | 672 |
| 431 | 20250207 | 115900 | 7115778750 | 21400 | 21450 | 21450 | 21400 | 320 |
| 432 | 20250207 | 115800 | 7108921900 | 21400 | 21400 | 21450 | 21400 | 339 |
| 433 | 20250207 | 115700 | 7101652850 | 21400 | 21400 | 21450 | 21400 | 588 |
| 434 | 20250207 | 115600 | 7089069000 | 21400 | 21450 | 21450 | 21400 | 399 |
| 435 | 20250207 | 115500 | 7080525550 | 21400 | 21450 | 21450 | 21400 | 516 |
| 436 | 20250207 | 115400 | 7069477700 | 21450 | 21400 | 21450 | 21400 | 359 |
| 437 | 20250207 | 115300 | 7061793950 | 21450 | 21450 | 21450 | 21400 | 544 |
| 438 | 20250207 | 115200 | 7050147400 | 21400 | 21450 | 21450 | 21400 | 476 |
| 439 | 20250207 | 115100 | 7039957200 | 21400 | 21450 | 21500 | 21400 | 672 |
| 440 | 20250207 | 115000 | 7025561750 | 21450 | 21450 | 21500 | 21450 | 657 |
| 441 | 20250207 | 114900 | 7011468550 | 21450 | 21450 | 21500 | 21450 | 393 |
| 442 | 20250207 | 114800 | 7003037700 | 21450 | 21500 | 21500 | 21450 | 521 |
| 443 | 20250207 | 114700 | 6991859050 | 21450 | 21450 | 21500 | 21450 | 312 |
| 444 | 20250207 | 114600 | 6985166050 | 21450 | 21500 | 21500 | 21400 | 550 |
| 445 | 20250207 | 114500 | 6973368000 | 21450 | 21500 | 21500 | 21450 | 660 |
| 446 | 20250207 | 114400 | 6959209600 | 21500 | 21450 | 21500 | 21450 | 419 |
| 447 | 20250207 | 114300 | 6950221450 | 21500 | 21500 | 21500 | 21400 | 551 |
| 448 | 20250207 | 114200 | 6938394550 | 21400 | 21450 | 21500 | 21400 | 440 |
| 449 | 20250207 | 114100 | 6928962200 | 21450 | 21450 | 21500 | 21450 | 374 |
| 450 | 20250207 | 114000 | 6920939750 | 21450 | 21450 | 21500 | 21450 | 401 |
| 451 | 20250207 | 113900 | 6912337150 | 21450 | 21450 | 21500 | 21450 | 524 |
| 452 | 20250207 | 113800 | 6901096500 | 21450 | 21500 | 21500 | 21450 | 278 |
| 453 | 20250207 | 113700 | 6895131950 | 21450 | 21500 | 21550 | 21450 | 348 |
| 454 | 20250207 | 113600 | 6887655850 | 21450 | 21450 | 21500 | 21450 | 540 |
| 455 | 20250207 | 113500 | 6876066150 | 21500 | 21450 | 21500 | 21350 | 555 |
| 456 | 20250207 | 113400 | 6864164750 | 21500 | 21450 | 21500 | 21400 | 313 |
| 457 | 20250207 | 113300 | 6857457550 | 21400 | 21400 | 21450 | 21350 | 488 |
| 458 | 20250207 | 113200 | 6847010650 | 21400 | 21450 | 21450 | 21350 | 475 |
| 459 | 20250207 | 113100 | 6836846700 | 21450 | 21400 | 21450 | 21400 | 364 |
| 460 | 20250207 | 113000 | 6829047450 | 21400 | 21350 | 21400 | 21350 | 654 |
| 461 | 20250207 | 112900 | 6815066450 | 21350 | 21350 | 21400 | 21350 | 461 |
| 462 | 20250207 | 112800 | 6805222700 | 21350 | 21400 | 21500 | 21350 | 2844 |
| 463 | 20250207 | 112700 | 6744384950 | 21500 | 21450 | 21500 | 21400 | 1183 |
| 464 | 20250207 | 112600 | 6719048850 | 21400 | 21450 | 21450 | 21400 | 633 |
| 465 | 20250207 | 112500 | 6705487850 | 21450 | 21450 | 21500 | 21400 | 497 |
| 466 | 20250207 | 112400 | 6694822200 | 21450 | 21450 | 21450 | 21400 | 526 |
| 467 | 20250207 | 112300 | 6683556100 | 21450 | 21450 | 21500 | 21400 | 1314 |
| 468 | 20250207 | 112200 | 6655386800 | 21500 | 21450 | 21500 | 21450 | 444 |
| 469 | 20250207 | 112100 | 6645861450 | 21450 | 21450 | 21500 | 21450 | 992 |
| 470 | 20250207 | 112000 | 6624582850 | 21450 | 21450 | 21550 | 21450 | 258 |
| 471 | 20250207 | 111900 | 6619043900 | 21500 | 21450 | 21500 | 21450 | 559 |
| 472 | 20250207 | 111800 | 6607051650 | 21500 | 21500 | 21600 | 21450 | 390 |
| 473 | 20250207 | 111700 | 6598676050 | 21500 | 21500 | 21500 | 21450 | 413 |
| 474 | 20250207 | 111600 | 6589796600 | 21500 | 21550 | 21550 | 21500 | 298 |
| 475 | 20250207 | 111500 | 6583387700 | 21500 | 21500 | 21550 | 21500 | 483 |
| 476 | 20250207 | 111400 | 6573001800 | 21550 | 21550 | 21550 | 21450 | 502 |
| 477 | 20250207 | 111300 | 6562201850 | 21550 | 21500 | 21550 | 21500 | 381 |
| 478 | 20250207 | 111200 | 6554008150 | 21500 | 21550 | 21600 | 21500 | 655 |
| 479 | 20250207 | 111100 | 6539914600 | 21600 | 21600 | 21600 | 21500 | 565 |
| 480 | 20250207 | 111000 | 6527730100 | 21550 | 21550 | 21650 | 21500 | 937 |
| 481 | 20250207 | 110900 | 6507490600 | 21550 | 21500 | 21650 | 21500 | 923 |
| 482 | 20250207 | 110800 | 6487541700 | 21500 | 21450 | 21550 | 21450 | 544 |
| 483 | 20250207 | 110700 | 6475837900 | 21500 | 21550 | 21550 | 21450 | 404 |
| 484 | 20250207 | 110600 | 6467149500 | 21550 | 21500 | 21600 | 21500 | 731 |
| 485 | 20250207 | 110500 | 6451389200 | 21450 | 21450 | 21600 | 21450 | 707 |
| 486 | 20250207 | 110400 | 6436195200 | 21500 | 21450 | 21500 | 21450 | 446 |
| 487 | 20250207 | 110300 | 6426625500 | 21450 | 21450 | 21600 | 21450 | 1009 |
| 488 | 20250207 | 110200 | 6404933200 | 21450 | 21500 | 21500 | 21450 | 1268 |
| 489 | 20250207 | 110100 | 6377700400 | 21450 | 21500 | 21550 | 21450 | 487 |
| 490 | 20250207 | 110000 | 6367231500 | 21500 | 21500 | 21600 | 21500 | 507 |
| 491 | 20250207 | 105900 | 6356318400 | 21550 | 21500 | 21550 | 21500 | 262 |
| 492 | 20250207 | 105800 | 6350682350 | 21550 | 21450 | 21600 | 21450 | 1131 |
| 493 | 20250207 | 105700 | 6326282450 | 21450 | 21450 | 21450 | 21400 | 821 |
| 494 | 20250207 | 105600 | 6308700850 | 21450 | 21450 | 21550 | 21450 | 411 |
| 495 | 20250207 | 105500 | 6299880100 | 21450 | 21450 | 21500 | 21450 | 625 |
| 496 | 20250207 | 105400 | 6286455200 | 21500 | 21500 | 21500 | 21450 | 677 |
| 497 | 20250207 | 105300 | 6271908450 | 21500 | 21550 | 21550 | 21500 | 315 |
| 498 | 20250207 | 105200 | 6265130600 | 21550 | 21500 | 21550 | 21500 | 825 |
| 499 | 20250207 | 105100 | 6247378750 | 21500 | 21550 | 21550 | 21500 | 1192 |
| 500 | 20250207 | 105000 | 6221747350 | 21550 | 21550 | 21600 | 21550 | 1330 |
| 501 | 20250207 | 104900 | 6193084400 | 21550 | 21550 | 21600 | 21500 | 335 |
| 502 | 20250207 | 104800 | 6185862300 | 21550 | 21500 | 21600 | 21500 | 1841 |
| 503 | 20250207 | 104700 | 6146171500 | 21550 | 21400 | 21550 | 21400 | 1063 |
| 504 | 20250207 | 104600 | 6123330850 | 21450 | 21500 | 21500 | 21400 | 608 |
| 505 | 20250207 | 104500 | 6110290150 | 21450 | 21400 | 21450 | 21350 | 600 |
| 506 | 20250207 | 104400 | 6097448550 | 21400 | 21450 | 21500 | 21400 | 480 |
| 507 | 20250207 | 104300 | 6087169650 | 21450 | 21450 | 21500 | 21450 | 1541 |
| 508 | 20250207 | 104200 | 6054111250 | 21450 | 21450 | 21500 | 21350 | 608 |
| 509 | 20250207 | 104100 | 6041088100 | 21400 | 21450 | 21450 | 21400 | 501 |
| 510 | 20250207 | 104000 | 6030363550 | 21450 | 21300 | 21500 | 21300 | 2647 |
| 511 | 20250207 | 103900 | 5973665450 | 21300 | 21350 | 21400 | 21300 | 1019 |
| 512 | 20250207 | 103800 | 5951906950 | 21400 | 21350 | 21450 | 21350 | 260 |
| 513 | 20250207 | 103700 | 5946348300 | 21350 | 21400 | 21450 | 21350 | 547 |
| 514 | 20250207 | 103600 | 5934637650 | 21400 | 21400 | 21450 | 21300 | 732 |
| 515 | 20250207 | 103500 | 5919002650 | 21400 | 21350 | 21450 | 21300 | 525 |
| 516 | 20250207 | 103400 | 5907784250 | 21350 | 21300 | 21350 | 21250 | 1460 |
| 517 | 20250207 | 103300 | 5876665350 | 21300 | 21250 | 21350 | 21200 | 4200 |
| 518 | 20250207 | 103200 | 5787276200 | 21250 | 21300 | 21350 | 21250 | 951 |
| 519 | 20250207 | 103100 | 5767031050 | 21350 | 21300 | 21350 | 21250 | 723 |
| 520 | 20250207 | 103000 | 5751614250 | 21250 | 21300 | 21350 | 21250 | 1252 |
| 521 | 20250207 | 102900 | 5724953450 | 21350 | 21300 | 21350 | 21300 | 294 |
| 522 | 20250207 | 102800 | 5718690400 | 21300 | 21300 | 21400 | 21300 | 337 |
| 523 | 20250207 | 102700 | 5711507250 | 21300 | 21300 | 21350 | 21250 | 1403 |
| 524 | 20250207 | 102600 | 5681655250 | 21300 | 21300 | 21350 | 21250 | 862 |
| 525 | 20250207 | 102500 | 5663295250 | 21300 | 21350 | 21400 | 21300 | 555 |
| 526 | 20250207 | 102400 | 5651459350 | 21350 | 21350 | 21400 | 21350 | 594 |
| 527 | 20250207 | 102300 | 5638773550 | 21350 | 21400 | 21400 | 21350 | 280 |
| 528 | 20250207 | 102200 | 5632794850 | 21350 | 21350 | 21400 | 21350 | 785 |
| 529 | 20250207 | 102100 | 5616028150 | 21350 | 21400 | 21450 | 21350 | 1058 |
| 530 | 20250207 | 102000 | 5593395050 | 21450 | 21450 | 21450 | 21400 | 917 |
| 531 | 20250207 | 101900 | 5573743900 | 21450 | 21400 | 21500 | 21400 | 632 |
| 532 | 20250207 | 101800 | 5560208400 | 21450 | 21400 | 21450 | 21350 | 1027 |
| 533 | 20250207 | 101700 | 5538257400 | 21450 | 21400 | 21450 | 21400 | 1183 |
| 534 | 20250207 | 101600 | 5512939900 | 21400 | 21400 | 21450 | 21400 | 311 |
| 535 | 20250207 | 101500 | 5506278450 | 21450 | 21450 | 21450 | 21400 | 409 |
| 536 | 20250207 | 101400 | 5497515600 | 21450 | 21500 | 21500 | 21300 | 4000 |
| 537 | 20250207 | 101300 | 5411941800 | 21550 | 21450 | 21550 | 21450 | 402 |
| 538 | 20250207 | 101200 | 5403306300 | 21500 | 21450 | 21500 | 21450 | 532 |
| 539 | 20250207 | 101100 | 5391892800 | 21450 | 21450 | 21500 | 21450 | 286 |
| 540 | 20250207 | 101000 | 5385755700 | 21450 | 21450 | 21500 | 21400 | 404 |
| 541 | 20250207 | 100900 | 5377093900 | 21450 | 21500 | 21500 | 21450 | 917 |
| 542 | 20250207 | 100800 | 5357391300 | 21500 | 21500 | 21550 | 21500 | 1397 |
| 543 | 20250207 | 100700 | 5327354450 | 21500 | 21500 | 21550 | 21500 | 356 |
| 544 | 20250207 | 100600 | 5319696100 | 21500 | 21500 | 21550 | 21500 | 1405 |
| 545 | 20250207 | 100500 | 5289487300 | 21550 | 21600 | 21600 | 21500 | 2050 |
| 546 | 20250207 | 100400 | 5245309850 | 21600 | 21600 | 21600 | 21550 | 1379 |
| 547 | 20250207 | 100300 | 5215583700 | 21550 | 21650 | 21700 | 21550 | 423 |
| 548 | 20250207 | 100200 | 5206444850 | 21600 | 21600 | 21650 | 21600 | 1419 |
| 549 | 20250207 | 100100 | 5175779850 | 21650 | 21700 | 21700 | 21600 | 601 |
| 550 | 20250207 | 100000 | 5162749500 | 21750 | 21850 | 21900 | 21750 | 2010 |
| 551 | 20250207 | 095900 | 5118965500 | 21850 | 21750 | 21850 | 21750 | 1820 |
| 552 | 20250207 | 095800 | 5079293750 | 21750 | 21600 | 21750 | 21600 | 2075 |
| 553 | 20250207 | 095700 | 5034327150 | 21600 | 21550 | 21650 | 21500 | 3281 |
| 554 | 20250207 | 095600 | 4963329550 | 21550 | 21550 | 21600 | 21550 | 389 |
| 555 | 20250207 | 095500 | 4954932900 | 21550 | 21550 | 21650 | 21500 | 552 |
| 556 | 20250207 | 095400 | 4943029800 | 21550 | 21550 | 21600 | 21500 | 426 |
| 557 | 20250207 | 095300 | 4933856550 | 21550 | 21600 | 21650 | 21550 | 3823 |
| 558 | 20250207 | 095200 | 4851291650 | 21600 | 21600 | 21650 | 21550 | 548 |
| 559 | 20250207 | 095100 | 4839451100 | 21600 | 21600 | 21650 | 21550 | 789 |
| 560 | 20250207 | 095000 | 4822414850 | 21600 | 21550 | 21600 | 21550 | 737 |
| 561 | 20250207 | 094900 | 4806505800 | 21600 | 21550 | 21600 | 21500 | 589 |
| 562 | 20250207 | 094800 | 4793814250 | 21550 | 21600 | 21650 | 21550 | 1020 |
| 563 | 20250207 | 094700 | 4771792650 | 21600 | 21600 | 21650 | 21600 | 377 |
| 564 | 20250207 | 094600 | 4763644100 | 21650 | 21600 | 21650 | 21600 | 582 |
| 565 | 20250207 | 094500 | 4751065900 | 21600 | 21650 | 21700 | 21550 | 546 |
| 566 | 20250207 | 094400 | 4739258850 | 21600 | 21700 | 21700 | 21550 | 2867 |
| 567 | 20250207 | 094300 | 4677297550 | 21650 | 21750 | 21750 | 21650 | 1242 |
| 568 | 20250207 | 094200 | 4650355450 | 21750 | 21800 | 21800 | 21700 | 1999 |
| 569 | 20250207 | 094100 | 4606938800 | 21700 | 21750 | 21800 | 21700 | 820 |
| 570 | 20250207 | 094000 | 4589103400 | 21750 | 21800 | 21850 | 21700 | 4249 |
| 571 | 20250207 | 093900 | 4496672450 | 21850 | 21850 | 21900 | 21750 | 1279 |
| 572 | 20250207 | 093800 | 4468753550 | 21900 | 21900 | 21900 | 21850 | 593 |
| 573 | 20250207 | 093700 | 4455781650 | 21900 | 21750 | 21900 | 21750 | 1846 |
| 574 | 20250207 | 093600 | 4415460900 | 21750 | 21800 | 21850 | 21750 | 3167 |
| 575 | 20250207 | 093500 | 4346444250 | 21800 | 21800 | 21900 | 21800 | 2227 |
| 576 | 20250207 | 093400 | 4297795900 | 21800 | 21750 | 21850 | 21750 | 2352 |
| 577 | 20250207 | 093300 | 4246549100 | 21750 | 21800 | 21800 | 21700 | 1625 |
| 578 | 20250207 | 093200 | 4211184650 | 21800 | 21550 | 21800 | 21550 | 3253 |
| 579 | 20250207 | 093100 | 4140550800 | 21550 | 21450 | 21650 | 21400 | 2539 |
| 580 | 20250207 | 093000 | 4085900650 | 21450 | 21300 | 21450 | 21300 | 2219 |
| 581 | 20250207 | 092900 | 4038412600 | 21300 | 21300 | 21350 | 21300 | 2705 |
| 582 | 20250207 | 092800 | 3980685250 | 21300 | 21350 | 21350 | 21300 | 584 |
| 583 | 20250207 | 092700 | 3968231000 | 21350 | 21400 | 21450 | 21150 | 3458 |
| 584 | 20250207 | 092600 | 3894651550 | 21450 | 21350 | 21450 | 21200 | 1376 |
| 585 | 20250207 | 092500 | 3865248600 | 21350 | 21400 | 21400 | 21250 | 2539 |
| 586 | 20250207 | 092400 | 3811127750 | 21350 | 21500 | 21500 | 21200 | 3979 |
| 587 | 20250207 | 092300 | 3726115500 | 21450 | 21450 | 21500 | 21450 | 3844 |
| 588 | 20250207 | 092200 | 3643530050 | 21450 | 21450 | 21550 | 21400 | 8103 |
| 589 | 20250207 | 092100 | 3469656700 | 21450 | 21450 | 21500 | 21350 | 4703 |
| 590 | 20250207 | 092000 | 3368873500 | 21400 | 21250 | 21450 | 21200 | 2643 |
| 591 | 20250207 | 091900 | 3312488500 | 21250 | 21150 | 21250 | 21050 | 3705 |
| 592 | 20250207 | 091800 | 3234073800 | 21150 | 21100 | 21200 | 21000 | 6017 |
| 593 | 20250207 | 091700 | 3107287950 | 21050 | 21050 | 21100 | 20950 | 6697 |
| 594 | 20250207 | 091600 | 2966525500 | 20950 | 20950 | 21050 | 20750 | 19722 |
| 595 | 20250207 | 091500 | 2553926750 | 20850 | 21050 | 21100 | 20800 | 23571 |
| 596 | 20250207 | 091400 | 2060237650 | 21050 | 21050 | 21300 | 21000 | 12560 |
| 597 | 20250207 | 091300 | 1795648900 | 21000 | 21200 | 21200 | 21000 | 10917 |
| 598 | 20250207 | 091200 | 1565555900 | 21150 | 21300 | 21300 | 21100 | 5759 |
| 599 | 20250207 | 091100 | 1443733850 | 21200 | 21150 | 21300 | 21150 | 6682 |
| 600 | 20250207 | 091000 | 1302037900 | 21250 | 21300 | 21350 | 21150 | 10350 |
| 601 | 20250207 | 090900 | 1082757950 | 21300 | 21300 | 21350 | 21200 | 8981 |
| 602 | 20250207 | 090800 | 891749100 | 21300 | 21400 | 21450 | 21300 | 11317 |
| 603 | 20250207 | 090700 | 650518750 | 21400 | 21400 | 21700 | 21350 | 4496 |
| 604 | 20250207 | 090600 | 554217150 | 21350 | 21400 | 21450 | 21350 | 8874 |
| 605 | 20250207 | 090500 | 364411450 | 21450 | 21600 | 21600 | 21400 | 5350 |
| 606 | 20250207 | 090400 | 249494950 | 21550 | 21600 | 21600 | 21550 | 1947 |
| 607 | 20250207 | 090300 | 207516350 | 21600 | 21650 | 21700 | 21600 | 1775 |
| 608 | 20250207 | 090200 | 169162700 | 21650 | 21750 | 21800 | 21650 | 1437 |
| 609 | 20250207 | 090100 | 137978300 | 21750 | 21750 | 21850 | 21600 | 2331 |
| 610 | 20250207 | 090000 | 87402300 | 21750 | 21900 | 21900 | 21750 | 3416 |