34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 193300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 9613 |
| 3 | 20250207 | 193200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20250207 | 193100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20250207 | 193000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20250207 | 192900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20250207 | 192800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20250207 | 192700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20250207 | 192600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20250207 | 192500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20250207 | 192400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20250207 | 192300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20250207 | 192200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20250207 | 192100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20250207 | 192000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20250207 | 191900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20250207 | 191800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20250207 | 191700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20250207 | 191600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20250207 | 191500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20250207 | 191400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20250207 | 191300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20250207 | 191200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20250207 | 191100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20250207 | 191000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20250207 | 190900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20250207 | 190800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20250207 | 190700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20250207 | 190600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20250207 | 190500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20250207 | 190400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20250207 | 190300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 9613 |
| 33 | 20250207 | 190200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20250207 | 190100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20250207 | 190000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20250207 | 185900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20250207 | 185800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20250207 | 185700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20250207 | 185600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20250207 | 185500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20250207 | 185400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20250207 | 185300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20250207 | 185200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20250207 | 185100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20250207 | 185000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20250207 | 184900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20250207 | 184800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20250207 | 184700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20250207 | 184600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20250207 | 184500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20250207 | 184400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20250207 | 184300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20250207 | 184200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20250207 | 184100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20250207 | 184000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20250207 | 183900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20250207 | 183800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20250207 | 183700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20250207 | 183600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20250207 | 183500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20250207 | 183400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20250207 | 183300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 9613 |
| 63 | 20250207 | 183200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20250207 | 183100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20250207 | 183000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20250207 | 182900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20250207 | 182800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20250207 | 182700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20250207 | 182600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20250207 | 182500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20250207 | 182400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20250207 | 182300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20250207 | 182200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20250207 | 182100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20250207 | 182000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20250207 | 181900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20250207 | 181800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20250207 | 181700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20250207 | 181600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20250207 | 181500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20250207 | 181400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20250207 | 181300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20250207 | 181200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20250207 | 181100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20250207 | 181000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20250207 | 180900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20250207 | 180800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20250207 | 180700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20250207 | 180600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20250207 | 180500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20250207 | 180400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20250207 | 180300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 9613 |
| 93 | 20250207 | 180200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20250207 | 180100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20250207 | 180000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20250207 | 175900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20250207 | 175800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20250207 | 175700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20250207 | 175600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20250207 | 175500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20250207 | 175400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20250207 | 175300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20250207 | 175200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20250207 | 175100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20250207 | 175000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20250207 | 174900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20250207 | 174800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20250207 | 174700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20250207 | 174600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20250207 | 174500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20250207 | 174400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20250207 | 174300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20250207 | 174200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20250207 | 174100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20250207 | 174000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20250207 | 173900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20250207 | 173800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20250207 | 173700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20250207 | 173600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20250207 | 173500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20250207 | 173400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20250207 | 173300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 9613 |
| 123 | 20250207 | 173200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20250207 | 173100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20250207 | 173000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20250207 | 172900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20250207 | 172800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20250207 | 172700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20250207 | 172600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20250207 | 172500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20250207 | 172400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20250207 | 172300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20250207 | 172200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20250207 | 172100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20250207 | 172000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20250207 | 171900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20250207 | 171800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20250207 | 171700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20250207 | 171600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20250207 | 171500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20250207 | 171400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20250207 | 171300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20250207 | 171200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20250207 | 171100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20250207 | 171000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20250207 | 170900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20250207 | 170800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20250207 | 170700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20250207 | 170600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20250207 | 170500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20250207 | 170400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20250207 | 170300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 9613 |
| 153 | 20250207 | 170200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20250207 | 170100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20250207 | 170000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20250207 | 165900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20250207 | 165800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20250207 | 165700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20250207 | 165600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20250207 | 165500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20250207 | 165400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20250207 | 165300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20250207 | 165200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20250207 | 165100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20250207 | 165000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20250207 | 164900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20250207 | 164800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20250207 | 164700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20250207 | 164600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20250207 | 164500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20250207 | 164400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20250207 | 164300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20250207 | 164200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20250207 | 164100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20250207 | 164000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20250207 | 163900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20250207 | 163800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20250207 | 163700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20250207 | 163600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20250207 | 163500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20250207 | 163400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20250207 | 163300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 9613 |
| 183 | 20250207 | 163200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20250207 | 163100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20250207 | 163000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20250207 | 162900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20250207 | 162800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20250207 | 162700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20250207 | 162600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20250207 | 162500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20250207 | 162400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20250207 | 162300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20250207 | 162200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20250207 | 162100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20250207 | 162000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20250207 | 161900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20250207 | 161800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20250207 | 161700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20250207 | 161600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20250207 | 161500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20250207 | 161400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20250207 | 161300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20250207 | 161200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20250207 | 161100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20250207 | 161000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20250207 | 160900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20250207 | 160800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20250207 | 160700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20250207 | 160600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20250207 | 160500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20250207 | 160400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20250207 | 160300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 9613 |
| 213 | 20250207 | 160200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20250207 | 160100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20250207 | 160000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20250207 | 155900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20250207 | 155800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20250207 | 155700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20250207 | 155600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20250207 | 155500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20250207 | 155400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20250207 | 155300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20250207 | 155200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20250207 | 155100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20250207 | 155000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20250207 | 154900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20250207 | 154800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20250207 | 154700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20250207 | 154600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20250207 | 154500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20250207 | 154400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20250207 | 154300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20250207 | 154200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20250207 | 154100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20250207 | 154000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20250207 | 153900 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20250207 | 153800 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20250207 | 153700 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20250207 | 153600 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20250207 | 153500 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20250207 | 153400 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20250207 | 153300 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 9613 |
| 243 | 20250207 | 153200 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20250207 | 153100 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20250207 | 153000 | 13791626550 | 21750 | 21750 | 21750 | 21750 | 9613 |
| 246 | 20250207 | 152900 | 13582543800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20250207 | 152800 | 13582543800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20250207 | 152700 | 13582543800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20250207 | 152600 | 13582543800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20250207 | 152500 | 13582543800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20250207 | 152400 | 13582543800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20250207 | 152300 | 13582543800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20250207 | 152200 | 13582543800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20250207 | 152100 | 13582543800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20250207 | 152000 | 13582543800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20250207 | 151900 | 13582543800 | 21750 | 21800 | 21800 | 21750 | 1927 |
| 257 | 20250207 | 151800 | 13540611250 | 21800 | 21850 | 21850 | 21750 | 3726 |
| 258 | 20250207 | 151700 | 13459371750 | 21800 | 21850 | 21850 | 21800 | 837 |
| 259 | 20250207 | 151600 | 13441094700 | 21800 | 21800 | 21850 | 21800 | 2634 |
| 260 | 20250207 | 151500 | 13383672650 | 21850 | 21900 | 21900 | 21800 | 2096 |
| 261 | 20250207 | 151400 | 13337860150 | 21900 | 21850 | 21900 | 21800 | 1330 |
| 262 | 20250207 | 151300 | 13308774400 | 21850 | 21900 | 21950 | 21800 | 4368 |
| 263 | 20250207 | 151200 | 13213287900 | 21900 | 21900 | 21950 | 21900 | 2925 |
| 264 | 20250207 | 151100 | 13149206300 | 21900 | 21850 | 21950 | 21800 | 10688 |
| 265 | 20250207 | 151000 | 12915149900 | 21850 | 21850 | 21900 | 21800 | 2451 |
| 266 | 20250207 | 150900 | 12861596000 | 21850 | 21900 | 21900 | 21800 | 1437 |
| 267 | 20250207 | 150800 | 12830203450 | 21850 | 21850 | 21850 | 21800 | 1909 |
| 268 | 20250207 | 150700 | 12788512550 | 21850 | 21850 | 21850 | 21750 | 797 |
| 269 | 20250207 | 150600 | 12771127450 | 21850 | 21800 | 21850 | 21750 | 4550 |
| 270 | 20250207 | 150500 | 12671943950 | 21750 | 21750 | 21800 | 21750 | 650 |
| 271 | 20250207 | 150400 | 12657803000 | 21750 | 21700 | 21800 | 21700 | 4270 |
| 272 | 20250207 | 150300 | 12564941050 | 21700 | 21700 | 21750 | 21700 | 830 |
| 273 | 20250207 | 150200 | 12546929050 | 21700 | 21750 | 21750 | 21700 | 131 |
| 274 | 20250207 | 150100 | 12544085400 | 21750 | 21700 | 21750 | 21650 | 1252 |
| 275 | 20250207 | 150000 | 12516905250 | 21650 | 21750 | 21750 | 21650 | 2979 |
| 276 | 20250207 | 145900 | 12452286150 | 21750 | 21750 | 21750 | 21700 | 296 |
| 277 | 20250207 | 145800 | 12445860600 | 21750 | 21700 | 21750 | 21700 | 665 |
| 278 | 20250207 | 145700 | 12431412250 | 21700 | 21750 | 21750 | 21700 | 245 |
| 279 | 20250207 | 145600 | 12426094250 | 21750 | 21750 | 21800 | 21700 | 1227 |
| 280 | 20250207 | 145500 | 12399425000 | 21800 | 21800 | 21800 | 21750 | 199 |
| 281 | 20250207 | 145400 | 12395095500 | 21800 | 21800 | 21800 | 21750 | 428 |
| 282 | 20250207 | 145300 | 12385778650 | 21800 | 21750 | 21800 | 21750 | 1804 |
| 283 | 20250207 | 145200 | 12346513800 | 21750 | 21800 | 21800 | 21750 | 772 |
| 284 | 20250207 | 145100 | 12329721950 | 21750 | 21750 | 21800 | 21700 | 2013 |
| 285 | 20250207 | 145000 | 12285943750 | 21750 | 21700 | 21750 | 21700 | 536 |
| 286 | 20250207 | 144900 | 12274311850 | 21750 | 21700 | 21750 | 21700 | 349 |
| 287 | 20250207 | 144800 | 12266732350 | 21750 | 21700 | 21750 | 21700 | 127 |
| 288 | 20250207 | 144700 | 12263974650 | 21750 | 21750 | 21750 | 21700 | 221 |
| 289 | 20250207 | 144600 | 12259170100 | 21750 | 21750 | 21800 | 21750 | 716 |
| 290 | 20250207 | 144500 | 12243596300 | 21800 | 21700 | 21800 | 21700 | 336 |
| 291 | 20250207 | 144400 | 12236300500 | 21700 | 21800 | 21800 | 21700 | 1918 |
| 292 | 20250207 | 144300 | 12194566750 | 21750 | 21750 | 21800 | 21750 | 85 |
| 293 | 20250207 | 144200 | 12192715750 | 21850 | 21850 | 21850 | 21800 | 1766 |
| 294 | 20250207 | 144100 | 12154156500 | 21850 | 21800 | 21850 | 21750 | 824 |
| 295 | 20250207 | 144000 | 12136208150 | 21800 | 21750 | 21800 | 21750 | 283 |
| 296 | 20250207 | 143900 | 12130049600 | 21750 | 21700 | 21750 | 21700 | 963 |
| 297 | 20250207 | 143800 | 12109111850 | 21750 | 21700 | 21750 | 21700 | 1192 |
| 298 | 20250207 | 143700 | 12083243300 | 21700 | 21750 | 21800 | 21700 | 994 |
| 299 | 20250207 | 143600 | 12061637950 | 21800 | 21750 | 21800 | 21750 | 664 |
| 300 | 20250207 | 143500 | 12047195750 | 21750 | 21700 | 21800 | 21700 | 1410 |
| 301 | 20250207 | 143400 | 12016526900 | 21750 | 21750 | 21750 | 21750 | 791 |
| 302 | 20250207 | 143300 | 11999322650 | 21750 | 21750 | 21800 | 21750 | 1391 |
| 303 | 20250207 | 143200 | 11969064900 | 21750 | 21750 | 21800 | 21750 | 86 |
| 304 | 20250207 | 143100 | 11967194150 | 21750 | 21750 | 21800 | 21750 | 105 |
| 305 | 20250207 | 143000 | 11964907500 | 21750 | 21800 | 21850 | 21750 | 545 |
| 306 | 20250207 | 142900 | 11953016650 | 21800 | 21800 | 21800 | 21750 | 725 |
| 307 | 20250207 | 142800 | 11937215100 | 21800 | 21850 | 21850 | 21750 | 2604 |
| 308 | 20250207 | 142700 | 11880421800 | 21800 | 21850 | 21900 | 21800 | 1894 |
| 309 | 20250207 | 142600 | 11839046650 | 21850 | 21850 | 21850 | 21800 | 996 |
| 310 | 20250207 | 142500 | 11817306250 | 21850 | 21800 | 21850 | 21750 | 2310 |
| 311 | 20250207 | 142400 | 11766866050 | 21800 | 21700 | 21800 | 21700 | 2517 |
| 312 | 20250207 | 142300 | 11712122600 | 21650 | 21700 | 21700 | 21650 | 813 |
| 313 | 20250207 | 142200 | 11694507050 | 21700 | 21700 | 21750 | 21700 | 608 |
| 314 | 20250207 | 142100 | 11681313400 | 21700 | 21700 | 21700 | 21650 | 327 |
| 315 | 20250207 | 142000 | 11674217800 | 21700 | 21700 | 21750 | 21700 | 785 |
| 316 | 20250207 | 141900 | 11657180950 | 21700 | 21700 | 21750 | 21650 | 3755 |
| 317 | 20250207 | 141800 | 11575665300 | 21700 | 21650 | 21700 | 21650 | 1383 |
| 318 | 20250207 | 141700 | 11545656600 | 21700 | 21700 | 21700 | 21600 | 957 |
| 319 | 20250207 | 141600 | 11524954750 | 21650 | 21650 | 21700 | 21600 | 1815 |
| 320 | 20250207 | 141500 | 11485682100 | 21650 | 21550 | 21650 | 21550 | 2005 |
| 321 | 20250207 | 141400 | 11442410650 | 21550 | 21450 | 21550 | 21450 | 3843 |
| 322 | 20250207 | 141300 | 11359832500 | 21450 | 21450 | 21450 | 21450 | 998 |
| 323 | 20250207 | 141200 | 11338425400 | 21450 | 21450 | 21500 | 21450 | 964 |
| 324 | 20250207 | 141100 | 11317745350 | 21450 | 21450 | 21450 | 21450 | 98 |
| 325 | 20250207 | 141000 | 11315643250 | 21450 | 21500 | 21500 | 21450 | 374 |
| 326 | 20250207 | 140900 | 11307611000 | 21500 | 21500 | 21500 | 21450 | 707 |
| 327 | 20250207 | 140800 | 11292437500 | 21500 | 21500 | 21500 | 21450 | 502 |
| 328 | 20250207 | 140700 | 11281650900 | 21450 | 21500 | 21500 | 21450 | 219 |
| 329 | 20250207 | 140600 | 11276950400 | 21500 | 21500 | 21500 | 21450 | 561 |
| 330 | 20250207 | 140500 | 11264908000 | 21500 | 21550 | 21550 | 21500 | 1770 |
| 331 | 20250207 | 140400 | 11226850000 | 21550 | 21550 | 21550 | 21550 | 341 |
| 332 | 20250207 | 140300 | 11219501450 | 21550 | 21550 | 21600 | 21500 | 799 |
| 333 | 20250207 | 140200 | 11202283150 | 21550 | 21500 | 21550 | 21500 | 515 |
| 334 | 20250207 | 140100 | 11191196600 | 21500 | 21500 | 21550 | 21500 | 245 |
| 335 | 20250207 | 140000 | 11185929050 | 21500 | 21550 | 21550 | 21500 | 756 |
| 336 | 20250207 | 135900 | 11169653600 | 21550 | 21550 | 21550 | 21500 | 841 |
| 337 | 20250207 | 135800 | 11151531750 | 21600 | 21600 | 21600 | 21550 | 42 |
| 338 | 20250207 | 135700 | 11150626100 | 21600 | 21550 | 21600 | 21500 | 438 |
| 339 | 20250207 | 135600 | 11141191250 | 21500 | 21550 | 21600 | 21500 | 565 |
| 340 | 20250207 | 135500 | 11129018400 | 21550 | 21600 | 21600 | 21550 | 1018 |
| 341 | 20250207 | 135400 | 11107077500 | 21600 | 21550 | 21600 | 21550 | 712 |
| 342 | 20250207 | 135300 | 11091722600 | 21550 | 21500 | 21550 | 21500 | 489 |
| 343 | 20250207 | 135200 | 11081191850 | 21550 | 21550 | 21550 | 21500 | 773 |
| 344 | 20250207 | 135100 | 11064539600 | 21550 | 21550 | 21550 | 21550 | 623 |
| 345 | 20250207 | 135000 | 11051113950 | 21550 | 21550 | 21550 | 21500 | 428 |
| 346 | 20250207 | 134900 | 11041890650 | 21550 | 21500 | 21550 | 21500 | 785 |
| 347 | 20250207 | 134800 | 11024973950 | 21500 | 21450 | 21500 | 21450 | 937 |
| 348 | 20250207 | 134700 | 11004850050 | 21450 | 21500 | 21500 | 21450 | 2160 |
| 349 | 20250207 | 134600 | 10958503950 | 21450 | 21500 | 21500 | 21450 | 234 |
| 350 | 20250207 | 134500 | 10953481350 | 21450 | 21500 | 21500 | 21450 | 1296 |
| 351 | 20250207 | 134400 | 10925631350 | 21500 | 21550 | 21550 | 21450 | 4465 |
| 352 | 20250207 | 134300 | 10829636750 | 21500 | 21550 | 21600 | 21500 | 4392 |
| 353 | 20250207 | 134200 | 10735179000 | 21550 | 21550 | 21600 | 21550 | 1568 |
| 354 | 20250207 | 134100 | 10701329100 | 21500 | 21550 | 21550 | 21450 | 5544 |
| 355 | 20250207 | 134000 | 10582080750 | 21600 | 21550 | 21600 | 21550 | 1619 |
| 356 | 20250207 | 133900 | 10547159950 | 21500 | 21600 | 21600 | 21500 | 6556 |
| 357 | 20250207 | 133800 | 10405852850 | 21600 | 21650 | 21650 | 21600 | 920 |
| 358 | 20250207 | 133700 | 10385964150 | 21600 | 21650 | 21650 | 21600 | 2538 |
| 359 | 20250207 | 133600 | 10331131650 | 21650 | 21700 | 21700 | 21650 | 1513 |
| 360 | 20250207 | 133500 | 10298374500 | 21650 | 21650 | 21700 | 21600 | 2332 |
| 361 | 20250207 | 133400 | 10247870800 | 21650 | 21750 | 21750 | 21650 | 2155 |
| 362 | 20250207 | 133300 | 10201123850 | 21750 | 21750 | 21800 | 21700 | 549 |
| 363 | 20250207 | 133200 | 10189182500 | 21750 | 21800 | 21800 | 21700 | 1103 |
| 364 | 20250207 | 133100 | 10165173700 | 21800 | 21650 | 21800 | 21650 | 3670 |
| 365 | 20250207 | 133000 | 10085419500 | 21750 | 21750 | 21800 | 21650 | 13207 |
| 366 | 20250207 | 132900 | 9798931500 | 21750 | 21750 | 21850 | 21700 | 5873 |
| 367 | 20250207 | 132800 | 9671362750 | 21750 | 21800 | 21850 | 21750 | 8234 |
| 368 | 20250207 | 132700 | 9491771600 | 21850 | 21900 | 21900 | 21800 | 1657 |
| 369 | 20250207 | 132600 | 9455589000 | 21900 | 21900 | 21950 | 21800 | 7191 |
| 370 | 20250207 | 132500 | 9298303550 | 21950 | 21950 | 22000 | 21900 | 6991 |
| 371 | 20250207 | 132400 | 9144869600 | 21950 | 21850 | 21950 | 21850 | 6959 |
| 372 | 20250207 | 132300 | 8992437900 | 21850 | 22000 | 22000 | 21850 | 9770 |
| 373 | 20250207 | 132200 | 8778557350 | 21900 | 22100 | 22100 | 21900 | 17124 |
| 374 | 20250207 | 132100 | 8401363250 | 22050 | 22050 | 22250 | 22050 | 21774 |
| 375 | 20250207 | 132000 | 7919694700 | 22050 | 22050 | 22300 | 21850 | 77274 |
| 376 | 20250207 | 131900 | 6212156900 | 22000 | 21500 | 22100 | 21450 | 58831 |
| 377 | 20250207 | 131800 | 4928870100 | 21500 | 20950 | 21500 | 20950 | 16322 |
| 378 | 20250207 | 131700 | 4581205500 | 20950 | 20950 | 20950 | 20950 | 31 |
| 379 | 20250207 | 131600 | 4580556050 | 20900 | 20950 | 20950 | 20900 | 916 |
| 380 | 20250207 | 131500 | 4561369850 | 20950 | 20950 | 20950 | 20950 | 100 |
| 381 | 20250207 | 131400 | 4559274850 | 20950 | 20900 | 20950 | 20850 | 112 |
| 382 | 20250207 | 131300 | 4556934000 | 20850 | 20850 | 20850 | 20850 | 93 |
| 383 | 20250207 | 131200 | 4554994950 | 20950 | 20900 | 20950 | 20850 | 294 |
| 384 | 20250207 | 131100 | 4548852050 | 20900 | 20900 | 20900 | 20900 | 9 |
| 385 | 20250207 | 131000 | 4548663950 | 20850 | 20850 | 20900 | 20850 | 439 |
| 386 | 20250207 | 130900 | 4539494750 | 20850 | 20900 | 20900 | 20850 | 70 |
| 387 | 20250207 | 130800 | 4538034750 | 20900 | 20900 | 20900 | 20900 | 48 |
| 388 | 20250207 | 130700 | 4537031550 | 20900 | 20900 | 20900 | 20900 | 344 |
| 389 | 20250207 | 130600 | 4529841950 | 20950 | 20900 | 20950 | 20900 | 290 |
| 390 | 20250207 | 130500 | 4523780800 | 20900 | 20850 | 20900 | 20850 | 320 |
| 391 | 20250207 | 130400 | 4517093300 | 20850 | 20900 | 20900 | 20850 | 253 |
| 392 | 20250207 | 130300 | 4511808100 | 20850 | 20900 | 20900 | 20850 | 88 |
| 393 | 20250207 | 130200 | 4509973150 | 20900 | 20850 | 20900 | 20850 | 200 |
| 394 | 20250207 | 130100 | 4505802650 | 20850 | 20900 | 20900 | 20850 | 261 |
| 395 | 20250207 | 130000 | 4500352550 | 20900 | 20900 | 20900 | 20900 | 2136 |
| 396 | 20250207 | 125900 | 4455710150 | 20900 | 20900 | 20950 | 20900 | 568 |
| 397 | 20250207 | 125800 | 4443838900 | 20900 | 20900 | 20900 | 20900 | 148 |
| 398 | 20250207 | 125700 | 4440745700 | 20900 | 20900 | 20900 | 20900 | 203 |
| 399 | 20250207 | 125600 | 4436503000 | 20900 | 20950 | 20950 | 20900 | 198 |
| 400 | 20250207 | 125500 | 4432363550 | 20950 | 20950 | 20950 | 20950 | 253 |
| 401 | 20250207 | 125400 | 4427063200 | 20900 | 20950 | 20950 | 20900 | 302 |
| 402 | 20250207 | 125300 | 4420738350 | 20950 | 20950 | 20950 | 20900 | 29 |
| 403 | 20250207 | 125200 | 4420131800 | 20950 | 20950 | 20950 | 20950 | 250 |
| 404 | 20250207 | 125100 | 4414894300 | 20950 | 21000 | 21000 | 20950 | 330 |
| 405 | 20250207 | 125000 | 4407980550 | 21000 | 21000 | 21000 | 21000 | 60 |
| 406 | 20250207 | 124900 | 4406720550 | 21000 | 20950 | 21000 | 20950 | 1126 |
| 407 | 20250207 | 124800 | 4383129850 | 20950 | 20950 | 20950 | 20950 | 8 |
| 408 | 20250207 | 124700 | 4382962250 | 20950 | 20950 | 20950 | 20950 | 350 |
| 409 | 20250207 | 124600 | 4375629750 | 20950 | 20950 | 20950 | 20950 | 1438 |
| 410 | 20250207 | 124500 | 4345503650 | 20950 | 21000 | 21050 | 20950 | 249 |
| 411 | 20250207 | 124400 | 4340286500 | 21000 | 21000 | 21000 | 21000 | 256 |
| 412 | 20250207 | 124300 | 4334910500 | 21000 | 21000 | 21000 | 21000 | 200 |
| 413 | 20250207 | 124200 | 4330710500 | 21000 | 21000 | 21000 | 21000 | 357 |
| 414 | 20250207 | 124100 | 4323213500 | 21050 | 21000 | 21050 | 21000 | 53 |
| 415 | 20250207 | 124000 | 4322097900 | 21050 | 21000 | 21050 | 21000 | 305 |
| 416 | 20250207 | 123900 | 4315687200 | 21000 | 21000 | 21000 | 21000 | 320 |
| 417 | 20250207 | 123800 | 4308967200 | 21000 | 20950 | 21000 | 20950 | 844 |
| 418 | 20250207 | 123700 | 4291269850 | 20950 | 21000 | 21000 | 20950 | 152 |
| 419 | 20250207 | 123600 | 4288078250 | 21000 | 21000 | 21000 | 21000 | 205 |
| 420 | 20250207 | 123500 | 4283773250 | 21000 | 21000 | 21000 | 21000 | 1518 |
| 421 | 20250207 | 123400 | 4251895250 | 21050 | 21000 | 21050 | 21000 | 121 |
| 422 | 20250207 | 123300 | 4249353200 | 21050 | 21050 | 21050 | 21050 | 50 |
| 423 | 20250207 | 123200 | 4248300700 | 21050 | 21050 | 21050 | 21000 | 322 |
| 424 | 20250207 | 123100 | 4241522900 | 21050 | 21050 | 21050 | 21050 | 211 |
| 425 | 20250207 | 123000 | 4237081350 | 21050 | 21000 | 21050 | 21000 | 711 |
| 426 | 20250207 | 122900 | 4222120250 | 21000 | 21050 | 21050 | 21000 | 169 |
| 427 | 20250207 | 122800 | 4218569500 | 21050 | 21050 | 21050 | 21050 | 15 |
| 428 | 20250207 | 122700 | 4218253750 | 21050 | 21000 | 21050 | 21000 | 300 |
| 429 | 20250207 | 122600 | 4211938900 | 21050 | 21000 | 21050 | 21000 | 200 |
| 430 | 20250207 | 122500 | 4207738400 | 21050 | 21050 | 21050 | 21000 | 328 |
| 431 | 20250207 | 122400 | 4200849700 | 21050 | 21050 | 21050 | 21050 | 85 |
| 432 | 20250207 | 122300 | 4199060450 | 21050 | 21050 | 21050 | 21050 | 70 |
| 433 | 20250207 | 122200 | 4197586950 | 21000 | 21000 | 21000 | 21000 | 37 |
| 434 | 20250207 | 122100 | 4196809950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 435 | 20250207 | 122000 | 4196809950 | 21000 | 21000 | 21000 | 20950 | 148 |
| 436 | 20250207 | 121900 | 4193702050 | 21000 | 21000 | 21000 | 21000 | 406 |
| 437 | 20250207 | 121800 | 4185176050 | 21000 | 21000 | 21000 | 21000 | 351 |
| 438 | 20250207 | 121700 | 4177805050 | 21000 | 21000 | 21000 | 21000 | 17 |
| 439 | 20250207 | 121600 | 4177448050 | 21000 | 21000 | 21000 | 21000 | 156 |
| 440 | 20250207 | 121500 | 4174172050 | 21000 | 21000 | 21000 | 21000 | 119 |
| 441 | 20250207 | 121400 | 4171673050 | 21000 | 21050 | 21050 | 21000 | 624 |
| 442 | 20250207 | 121300 | 4158569000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 443 | 20250207 | 121200 | 4158569000 | 21000 | 21000 | 21000 | 21000 | 8 |
| 444 | 20250207 | 121100 | 4158401000 | 21000 | 21000 | 21000 | 21000 | 146 |
| 445 | 20250207 | 121000 | 4155335000 | 20950 | 20950 | 21000 | 20950 | 507 |
| 446 | 20250207 | 120900 | 4144688800 | 20950 | 21000 | 21000 | 20950 | 4648 |
| 447 | 20250207 | 120800 | 4047086550 | 21000 | 21050 | 21050 | 21000 | 260 |
| 448 | 20250207 | 120700 | 4041626050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 449 | 20250207 | 120600 | 4041626050 | 21050 | 21050 | 21050 | 21050 | 835 |
| 450 | 20250207 | 120500 | 4024049300 | 21050 | 21050 | 21050 | 21050 | 135 |
| 451 | 20250207 | 120400 | 4021207550 | 21050 | 21050 | 21050 | 21050 | 4 |
| 452 | 20250207 | 120300 | 4021123350 | 21050 | 21000 | 21050 | 21000 | 125 |
| 453 | 20250207 | 120200 | 4018496600 | 21000 | 21000 | 21000 | 21000 | 25 |
| 454 | 20250207 | 120100 | 4017971600 | 21050 | 21050 | 21050 | 21000 | 720 |
| 455 | 20250207 | 120000 | 4002819650 | 21000 | 21000 | 21000 | 21000 | 475 |
| 456 | 20250207 | 115900 | 3992844650 | 21000 | 21000 | 21050 | 21000 | 1024 |
| 457 | 20250207 | 115800 | 3971298900 | 21000 | 21000 | 21000 | 21000 | 297 |
| 458 | 20250207 | 115700 | 3965061900 | 21000 | 21000 | 21050 | 21000 | 70 |
| 459 | 20250207 | 115600 | 3963591400 | 21050 | 21050 | 21050 | 21050 | 67 |
| 460 | 20250207 | 115500 | 3962181050 | 21050 | 21000 | 21050 | 21000 | 367 |
| 461 | 20250207 | 115400 | 3954455750 | 21050 | 21050 | 21050 | 21050 | 118 |
| 462 | 20250207 | 115300 | 3951971850 | 21050 | 21050 | 21050 | 21000 | 632 |
| 463 | 20250207 | 115200 | 3938668300 | 21000 | 21050 | 21050 | 21000 | 312 |
| 464 | 20250207 | 115100 | 3932116000 | 21050 | 21050 | 21050 | 21000 | 1051 |
| 465 | 20250207 | 115000 | 3909993450 | 21050 | 21050 | 21050 | 21050 | 134 |
| 466 | 20250207 | 114900 | 3907172750 | 21100 | 21050 | 21100 | 21050 | 189 |
| 467 | 20250207 | 114800 | 3903194200 | 21050 | 21050 | 21050 | 21050 | 27 |
| 468 | 20250207 | 114700 | 3902625850 | 21050 | 21050 | 21050 | 21050 | 20 |
| 469 | 20250207 | 114600 | 3902204850 | 21050 | 21050 | 21050 | 21050 | 1294 |
| 470 | 20250207 | 114500 | 3874966150 | 21050 | 21050 | 21050 | 21050 | 200 |
| 471 | 20250207 | 114400 | 3870756150 | 21100 | 21100 | 21100 | 21100 | 5 |
| 472 | 20250207 | 114300 | 3870650650 | 21100 | 21100 | 21100 | 21100 | 156 |
| 473 | 20250207 | 114200 | 3867359050 | 21100 | 21100 | 21100 | 21100 | 48 |
| 474 | 20250207 | 114100 | 3866346250 | 21100 | 21100 | 21100 | 21100 | 106 |
| 475 | 20250207 | 114000 | 3864109650 | 21100 | 21100 | 21100 | 21100 | 1 |
| 476 | 20250207 | 113900 | 3864088550 | 21100 | 21100 | 21100 | 21100 | 44 |
| 477 | 20250207 | 113800 | 3863160150 | 21100 | 21100 | 21100 | 21100 | 37 |
| 478 | 20250207 | 113700 | 3862379450 | 21100 | 21150 | 21150 | 21100 | 148 |
| 479 | 20250207 | 113600 | 3859255350 | 21100 | 21100 | 21100 | 21100 | 21 |
| 480 | 20250207 | 113500 | 3858812250 | 21100 | 21100 | 21100 | 21100 | 11 |
| 481 | 20250207 | 113400 | 3858580150 | 21050 | 21050 | 21100 | 21050 | 1440 |
| 482 | 20250207 | 113300 | 3828234550 | 21050 | 21100 | 21100 | 21050 | 348 |
| 483 | 20250207 | 113200 | 3820894400 | 21100 | 21050 | 21100 | 21050 | 430 |
| 484 | 20250207 | 113100 | 3811826400 | 21050 | 21100 | 21100 | 21050 | 808 |
| 485 | 20250207 | 113000 | 3794782950 | 21050 | 21050 | 21100 | 21050 | 147 |
| 486 | 20250207 | 112900 | 3791688500 | 21100 | 21050 | 21100 | 21050 | 1018 |
| 487 | 20250207 | 112800 | 3770259550 | 21050 | 21050 | 21050 | 21050 | 45 |
| 488 | 20250207 | 112700 | 3769312300 | 21100 | 21100 | 21100 | 21050 | 52 |
| 489 | 20250207 | 112600 | 3768217050 | 21050 | 21100 | 21100 | 21050 | 235 |
| 490 | 20250207 | 112500 | 3763268000 | 21100 | 21100 | 21100 | 21100 | 441 |
| 491 | 20250207 | 112400 | 3753962900 | 21100 | 21100 | 21100 | 21100 | 521 |
| 492 | 20250207 | 112300 | 3742969800 | 21100 | 21100 | 21150 | 21100 | 131 |
| 493 | 20250207 | 112200 | 3740205200 | 21100 | 21100 | 21100 | 21100 | 401 |
| 494 | 20250207 | 112100 | 3731744100 | 21100 | 21100 | 21150 | 21100 | 200 |
| 495 | 20250207 | 112000 | 3727521100 | 21100 | 21100 | 21100 | 21100 | 20 |
| 496 | 20250207 | 111900 | 3727099100 | 21100 | 21100 | 21100 | 21100 | 274 |
| 497 | 20250207 | 111800 | 3721317700 | 21100 | 21100 | 21100 | 21050 | 441 |
| 498 | 20250207 | 111700 | 3712013050 | 21100 | 21200 | 21200 | 21100 | 463 |
| 499 | 20250207 | 111600 | 3702220750 | 21200 | 21200 | 21200 | 21150 | 200 |
| 500 | 20250207 | 111500 | 3697981300 | 21200 | 21200 | 21200 | 21150 | 92 |
| 501 | 20250207 | 111400 | 3696031850 | 21150 | 21100 | 21150 | 21100 | 471 |
| 502 | 20250207 | 111300 | 3686076500 | 21050 | 21050 | 21050 | 21050 | 4 |
| 503 | 20250207 | 111200 | 3685992300 | 21050 | 21100 | 21100 | 21050 | 78 |
| 504 | 20250207 | 111100 | 3684350150 | 21050 | 21100 | 21100 | 21050 | 206 |
| 505 | 20250207 | 111000 | 3680003600 | 21150 | 21100 | 21150 | 21100 | 261 |
| 506 | 20250207 | 110900 | 3674495500 | 21150 | 21100 | 21150 | 21050 | 307 |
| 507 | 20250207 | 110800 | 3668004800 | 21100 | 21100 | 21100 | 21100 | 159 |
| 508 | 20250207 | 110700 | 3664649900 | 21100 | 21050 | 21100 | 21050 | 101 |
| 509 | 20250207 | 110600 | 3662518850 | 21050 | 21100 | 21100 | 21050 | 886 |
| 510 | 20250207 | 110500 | 3643829250 | 21100 | 21100 | 21100 | 21100 | 332 |
| 511 | 20250207 | 110400 | 3636824050 | 21150 | 21150 | 21150 | 21150 | 6 |
| 512 | 20250207 | 110300 | 3636697150 | 21100 | 21200 | 21200 | 21100 | 556 |
| 513 | 20250207 | 110200 | 3624943100 | 21200 | 21200 | 21200 | 21150 | 51 |
| 514 | 20250207 | 110100 | 3623863850 | 21200 | 21200 | 21200 | 21200 | 131 |
| 515 | 20250207 | 110000 | 3621086650 | 21150 | 21150 | 21150 | 21150 | 100 |
| 516 | 20250207 | 105900 | 3618971650 | 21150 | 21150 | 21150 | 21150 | 47 |
| 517 | 20250207 | 105800 | 3617977600 | 21150 | 21150 | 21200 | 21150 | 128 |
| 518 | 20250207 | 105700 | 3615270350 | 21150 | 21150 | 21150 | 21150 | 63 |
| 519 | 20250207 | 105600 | 3613937900 | 21150 | 21150 | 21150 | 21150 | 93 |
| 520 | 20250207 | 105500 | 3611970950 | 21200 | 21200 | 21200 | 21200 | 1 |
| 521 | 20250207 | 105400 | 3611949750 | 21100 | 21150 | 21150 | 21100 | 613 |
| 522 | 20250207 | 105300 | 3599005400 | 21200 | 21150 | 21200 | 21100 | 842 |
| 523 | 20250207 | 105200 | 3581196150 | 21200 | 21150 | 21200 | 21150 | 171 |
| 524 | 20250207 | 105100 | 3577579100 | 21200 | 21200 | 21200 | 21200 | 120 |
| 525 | 20250207 | 105000 | 3575035100 | 21200 | 21200 | 21200 | 21150 | 306 |
| 526 | 20250207 | 104900 | 3568548550 | 21200 | 21200 | 21200 | 21200 | 281 |
| 527 | 20250207 | 104800 | 3562591350 | 21200 | 21200 | 21200 | 21200 | 237 |
| 528 | 20250207 | 104700 | 3557566950 | 21250 | 21150 | 21250 | 21150 | 55 |
| 529 | 20250207 | 104600 | 3556400700 | 21150 | 21200 | 21200 | 21150 | 172 |
| 530 | 20250207 | 104500 | 3552757900 | 21200 | 21200 | 21200 | 21200 | 284 |
| 531 | 20250207 | 104400 | 3546737100 | 21200 | 21100 | 21200 | 21100 | 496 |
| 532 | 20250207 | 104300 | 3536265050 | 21050 | 21050 | 21050 | 21050 | 5 |
| 533 | 20250207 | 104200 | 3536159800 | 21050 | 21050 | 21050 | 21050 | 20 |
| 534 | 20250207 | 104100 | 3535738800 | 21000 | 21100 | 21100 | 21000 | 1192 |
| 535 | 20250207 | 104000 | 3510668850 | 21100 | 21050 | 21100 | 21050 | 1346 |
| 536 | 20250207 | 103900 | 3482330250 | 21050 | 21050 | 21050 | 21050 | 5 |
| 537 | 20250207 | 103800 | 3482225000 | 21000 | 21050 | 21050 | 21000 | 1865 |
| 538 | 20250207 | 103700 | 3443049500 | 21050 | 21050 | 21050 | 21000 | 85 |
| 539 | 20250207 | 103600 | 3441261900 | 21050 | 21100 | 21100 | 21050 | 605 |
| 540 | 20250207 | 103500 | 3428526200 | 21100 | 21100 | 21100 | 21050 | 113 |
| 541 | 20250207 | 103400 | 3426142400 | 21100 | 21100 | 21100 | 21050 | 955 |
| 542 | 20250207 | 103300 | 3405996900 | 21100 | 21100 | 21150 | 21100 | 349 |
| 543 | 20250207 | 103200 | 3398632900 | 21100 | 21100 | 21100 | 21100 | 477 |
| 544 | 20250207 | 103100 | 3388568200 | 21100 | 21150 | 21250 | 21100 | 557 |
| 545 | 20250207 | 103000 | 3376780100 | 21150 | 21000 | 21150 | 21000 | 969 |
| 546 | 20250207 | 102900 | 3356351050 | 21000 | 21000 | 21000 | 21000 | 487 |
| 547 | 20250207 | 102800 | 3346124050 | 21000 | 21000 | 21050 | 21000 | 1031 |
| 548 | 20250207 | 102700 | 3324473000 | 21000 | 21000 | 21050 | 21000 | 1190 |
| 549 | 20250207 | 102600 | 3299445500 | 21050 | 21050 | 21050 | 21000 | 607 |
| 550 | 20250207 | 102500 | 3286692000 | 21000 | 21100 | 21100 | 21000 | 1005 |
| 551 | 20250207 | 102400 | 3265540450 | 21050 | 21150 | 21150 | 21050 | 50 |
| 552 | 20250207 | 102300 | 3264487450 | 21100 | 21100 | 21150 | 21100 | 98 |
| 553 | 20250207 | 102200 | 3262419000 | 21050 | 21050 | 21100 | 21050 | 1099 |
| 554 | 20250207 | 102100 | 3239281950 | 21050 | 21050 | 21050 | 21000 | 3118 |
| 555 | 20250207 | 102000 | 3173720600 | 21050 | 21100 | 21100 | 21050 | 369 |
| 556 | 20250207 | 101900 | 3165940200 | 21100 | 21150 | 21150 | 21100 | 827 |
| 557 | 20250207 | 101800 | 3148490250 | 21150 | 21200 | 21200 | 21100 | 635 |
| 558 | 20250207 | 101700 | 3135069500 | 21200 | 21200 | 21200 | 21150 | 292 |
| 559 | 20250207 | 101600 | 3128879550 | 21200 | 21200 | 21200 | 21200 | 123 |
| 560 | 20250207 | 101500 | 3126271950 | 21200 | 21200 | 21250 | 21150 | 1039 |
| 561 | 20250207 | 101400 | 3104248050 | 21200 | 21150 | 21200 | 21150 | 175 |
| 562 | 20250207 | 101300 | 3100538550 | 21150 | 21150 | 21150 | 21100 | 812 |
| 563 | 20250207 | 101200 | 3083391100 | 21150 | 21150 | 21150 | 21100 | 162 |
| 564 | 20250207 | 101100 | 3079967300 | 21150 | 21150 | 21150 | 21100 | 717 |
| 565 | 20250207 | 101000 | 3064827250 | 21150 | 21100 | 21150 | 21100 | 62 |
| 566 | 20250207 | 100900 | 3063516400 | 21100 | 21200 | 21200 | 21100 | 73 |
| 567 | 20250207 | 100800 | 3061973800 | 21100 | 21100 | 21150 | 21100 | 223 |
| 568 | 20250207 | 100700 | 3057262950 | 21100 | 21150 | 21150 | 21100 | 945 |
| 569 | 20250207 | 100600 | 3037323300 | 21100 | 21100 | 21100 | 21100 | 155 |
| 570 | 20250207 | 100500 | 3034052800 | 21100 | 21100 | 21100 | 21100 | 379 |
| 571 | 20250207 | 100400 | 3026055900 | 21100 | 21100 | 21150 | 21050 | 779 |
| 572 | 20250207 | 100300 | 3009618850 | 21100 | 21150 | 21200 | 21100 | 94 |
| 573 | 20250207 | 100200 | 3007632500 | 21150 | 21150 | 21150 | 21150 | 468 |
| 574 | 20250207 | 100100 | 2997734300 | 21150 | 21150 | 21150 | 21050 | 1387 |
| 575 | 20250207 | 100000 | 2968459700 | 21150 | 21150 | 21150 | 21100 | 1821 |
| 576 | 20250207 | 095900 | 2929976850 | 21150 | 21150 | 21200 | 21150 | 893 |
| 577 | 20250207 | 095800 | 2911084250 | 21150 | 21200 | 21200 | 21150 | 5590 |
| 578 | 20250207 | 095700 | 2792602950 | 21200 | 21200 | 21250 | 21200 | 356 |
| 579 | 20250207 | 095600 | 2785055700 | 21200 | 21200 | 21250 | 21200 | 288 |
| 580 | 20250207 | 095500 | 2778938900 | 21250 | 21250 | 21250 | 21200 | 469 |
| 581 | 20250207 | 095400 | 2768983950 | 21250 | 21250 | 21250 | 21200 | 316 |
| 582 | 20250207 | 095300 | 2762270800 | 21200 | 21200 | 21250 | 21200 | 796 |
| 583 | 20250207 | 095200 | 2745383600 | 21200 | 21200 | 21250 | 21200 | 569 |
| 584 | 20250207 | 095100 | 2733305800 | 21200 | 21300 | 21300 | 21200 | 2108 |
| 585 | 20250207 | 095000 | 2688509400 | 21300 | 21350 | 21350 | 21300 | 767 |
| 586 | 20250207 | 094900 | 2672168400 | 21250 | 21350 | 21350 | 21250 | 1076 |
| 587 | 20250207 | 094800 | 2649250000 | 21350 | 21450 | 21450 | 21350 | 556 |
| 588 | 20250207 | 094700 | 2637371900 | 21450 | 21300 | 21500 | 21300 | 1853 |
| 589 | 20250207 | 094600 | 2597622000 | 21300 | 21300 | 21350 | 21300 | 131 |
| 590 | 20250207 | 094500 | 2594831600 | 21300 | 21300 | 21300 | 21250 | 496 |
| 591 | 20250207 | 094400 | 2584268150 | 21300 | 21350 | 21450 | 21300 | 982 |
| 592 | 20250207 | 094300 | 2563332900 | 21450 | 21450 | 21500 | 21350 | 1938 |
| 593 | 20250207 | 094200 | 2521854100 | 21500 | 21450 | 21500 | 21450 | 899 |
| 594 | 20250207 | 094100 | 2502570050 | 21450 | 21450 | 21500 | 21400 | 5270 |
| 595 | 20250207 | 094000 | 2389424800 | 21450 | 21400 | 21450 | 21400 | 1238 |
| 596 | 20250207 | 093900 | 2362924900 | 21350 | 21350 | 21400 | 21350 | 119 |
| 597 | 20250207 | 093800 | 2360379850 | 21350 | 21350 | 21400 | 21300 | 1005 |
| 598 | 20250207 | 093700 | 2338883250 | 21400 | 21300 | 21400 | 21300 | 806 |
| 599 | 20250207 | 093600 | 2321691050 | 21300 | 21300 | 21300 | 21250 | 1600 |
| 600 | 20250207 | 093500 | 2287624550 | 21400 | 21300 | 21400 | 21300 | 333 |
| 601 | 20250207 | 093400 | 2280512000 | 21300 | 21300 | 21300 | 21300 | 543 |
| 602 | 20250207 | 093300 | 2268946100 | 21300 | 21300 | 21300 | 21250 | 588 |
| 603 | 20250207 | 093200 | 2256431850 | 21300 | 21400 | 21400 | 21250 | 2758 |
| 604 | 20250207 | 093100 | 2197669400 | 21350 | 21450 | 21450 | 21350 | 1595 |
| 605 | 20250207 | 093000 | 2163597000 | 21350 | 21450 | 21450 | 21300 | 6704 |
| 606 | 20250207 | 092900 | 2020244400 | 21450 | 21500 | 21550 | 21400 | 7173 |
| 607 | 20250207 | 092800 | 1866050100 | 21500 | 21250 | 21600 | 21250 | 24222 |
| 608 | 20250207 | 092700 | 1346712500 | 21300 | 21250 | 21300 | 21200 | 1051 |
| 609 | 20250207 | 092600 | 1324378750 | 21250 | 21200 | 21250 | 21200 | 759 |
| 610 | 20250207 | 092500 | 1308259350 | 21200 | 21150 | 21200 | 21150 | 341 |
| 611 | 20250207 | 092400 | 1301045550 | 21150 | 21150 | 21150 | 21100 | 706 |
| 612 | 20250207 | 092300 | 1286116650 | 21150 | 21150 | 21200 | 21150 | 572 |
| 613 | 20250207 | 092200 | 1274003400 | 21150 | 21150 | 21200 | 21100 | 2398 |
| 614 | 20250207 | 092100 | 1223202000 | 21150 | 21150 | 21200 | 21100 | 1129 |
| 615 | 20250207 | 092000 | 1199350150 | 21150 | 21150 | 21200 | 21150 | 785 |
| 616 | 20250207 | 091900 | 1182734900 | 21200 | 21200 | 21200 | 21200 | 127 |
| 617 | 20250207 | 091800 | 1180042500 | 21100 | 21150 | 21250 | 21100 | 1239 |
| 618 | 20250207 | 091700 | 1153829850 | 21150 | 21200 | 21200 | 21150 | 393 |
| 619 | 20250207 | 091600 | 1145515150 | 21200 | 21200 | 21250 | 21200 | 583 |
| 620 | 20250207 | 091500 | 1133153000 | 21200 | 21250 | 21250 | 21200 | 632 |
| 621 | 20250207 | 091400 | 1119730500 | 21250 | 21200 | 21250 | 21200 | 1830 |
| 622 | 20250207 | 091300 | 1080902400 | 21200 | 21150 | 21200 | 21150 | 1280 |
| 623 | 20250207 | 091200 | 1053802850 | 21150 | 21100 | 21150 | 21100 | 459 |
| 624 | 20250207 | 091100 | 1044101400 | 21100 | 21000 | 21100 | 20850 | 5105 |
| 625 | 20250207 | 091000 | 936670600 | 20850 | 20900 | 20950 | 20850 | 1775 |
| 626 | 20250207 | 090900 | 899579300 | 20850 | 21000 | 21000 | 20850 | 17212 |
| 627 | 20250207 | 090800 | 539939250 | 21000 | 20950 | 21100 | 20900 | 843 |
| 628 | 20250207 | 090700 | 522237850 | 21050 | 21000 | 21100 | 20900 | 1548 |
| 629 | 20250207 | 090600 | 489727150 | 21000 | 21050 | 21150 | 20800 | 9661 |
| 630 | 20250207 | 090500 | 287584600 | 21050 | 21100 | 21200 | 21050 | 1032 |
| 631 | 20250207 | 090400 | 265790450 | 21100 | 21150 | 21150 | 21100 | 1092 |
| 632 | 20250207 | 090300 | 242727900 | 21050 | 21250 | 21250 | 21050 | 1900 |
| 633 | 20250207 | 090200 | 202669100 | 21100 | 21200 | 21250 | 21100 | 1735 |
| 634 | 20250207 | 090100 | 165965350 | 21200 | 21250 | 21350 | 21200 | 2680 |
| 635 | 20250207 | 090000 | 109095100 | 21250 | 21450 | 21450 | 21250 | 4696 |