34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 191700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 9360 |
| 3 | 20250206 | 191600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20250206 | 191500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20250206 | 191400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20250206 | 191300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20250206 | 191200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20250206 | 191100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20250206 | 191000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20250206 | 190900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20250206 | 190800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20250206 | 190700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20250206 | 190600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20250206 | 190500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20250206 | 190400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20250206 | 190300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20250206 | 190200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20250206 | 190100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20250206 | 190000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20250206 | 185900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20250206 | 185800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20250206 | 185700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20250206 | 185600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20250206 | 185500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20250206 | 185400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20250206 | 185300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20250206 | 185200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20250206 | 185100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20250206 | 185000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20250206 | 184900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20250206 | 184800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20250206 | 184700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 9360 |
| 33 | 20250206 | 184600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20250206 | 184500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20250206 | 184400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20250206 | 184300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20250206 | 184200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20250206 | 184100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20250206 | 184000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20250206 | 183900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20250206 | 183800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20250206 | 183700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20250206 | 183600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20250206 | 183500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20250206 | 183400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20250206 | 183300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20250206 | 183200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20250206 | 183100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20250206 | 183000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20250206 | 182900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20250206 | 182800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20250206 | 182700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20250206 | 182600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20250206 | 182500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20250206 | 182400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20250206 | 182300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20250206 | 182200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20250206 | 182100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20250206 | 182000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20250206 | 181900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20250206 | 181800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20250206 | 181700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 9360 |
| 63 | 20250206 | 181600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20250206 | 181500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20250206 | 181400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20250206 | 181300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20250206 | 181200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20250206 | 181100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20250206 | 181000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20250206 | 180900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20250206 | 180800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20250206 | 180700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20250206 | 180600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20250206 | 180500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20250206 | 180400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20250206 | 180300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20250206 | 180200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20250206 | 180100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20250206 | 180000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20250206 | 175900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20250206 | 175800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20250206 | 175700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20250206 | 175600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20250206 | 175500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20250206 | 175400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20250206 | 175300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20250206 | 175200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20250206 | 175100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20250206 | 175000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20250206 | 174900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20250206 | 174800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20250206 | 174700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 9360 |
| 93 | 20250206 | 174600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20250206 | 174500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20250206 | 174400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20250206 | 174300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20250206 | 174200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20250206 | 174100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20250206 | 174000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20250206 | 173900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20250206 | 173800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20250206 | 173700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20250206 | 173600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20250206 | 173500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20250206 | 173400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20250206 | 173300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20250206 | 173200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20250206 | 173100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20250206 | 173000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20250206 | 172900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20250206 | 172800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20250206 | 172700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20250206 | 172600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20250206 | 172500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20250206 | 172400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20250206 | 172300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20250206 | 172200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20250206 | 172100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20250206 | 172000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20250206 | 171900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20250206 | 171800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20250206 | 171700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 9360 |
| 123 | 20250206 | 171600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20250206 | 171500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20250206 | 171400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20250206 | 171300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20250206 | 171200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20250206 | 171100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20250206 | 171000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20250206 | 170900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20250206 | 170800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20250206 | 170700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20250206 | 170600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20250206 | 170500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20250206 | 170400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20250206 | 170300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20250206 | 170200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20250206 | 170100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20250206 | 170000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20250206 | 165900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20250206 | 165800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20250206 | 165700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20250206 | 165600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20250206 | 165500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20250206 | 165400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20250206 | 165300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20250206 | 165200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20250206 | 165100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20250206 | 165000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20250206 | 164900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20250206 | 164800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20250206 | 164700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 9360 |
| 153 | 20250206 | 164600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20250206 | 164500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20250206 | 164400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20250206 | 164300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20250206 | 164200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20250206 | 164100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20250206 | 164000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20250206 | 163900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20250206 | 163800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20250206 | 163700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20250206 | 163600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20250206 | 163500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20250206 | 163400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20250206 | 163300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20250206 | 163200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20250206 | 163100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20250206 | 163000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20250206 | 162900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20250206 | 162800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20250206 | 162700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20250206 | 162600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20250206 | 162500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20250206 | 162400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20250206 | 162300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20250206 | 162200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20250206 | 162100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20250206 | 162000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20250206 | 161900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20250206 | 161800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20250206 | 161700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 9360 |
| 183 | 20250206 | 161600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20250206 | 161500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20250206 | 161400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20250206 | 161300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20250206 | 161200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20250206 | 161100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20250206 | 161000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20250206 | 160900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20250206 | 160800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20250206 | 160700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20250206 | 160600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20250206 | 160500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20250206 | 160400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20250206 | 160300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20250206 | 160200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20250206 | 160100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20250206 | 160000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20250206 | 155900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20250206 | 155800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20250206 | 155700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20250206 | 155600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20250206 | 155500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20250206 | 155400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20250206 | 155300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20250206 | 155200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20250206 | 155100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20250206 | 155000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20250206 | 154900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20250206 | 154800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20250206 | 154700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 9360 |
| 213 | 20250206 | 154600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20250206 | 154500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20250206 | 154400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20250206 | 154300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20250206 | 154200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20250206 | 154100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20250206 | 154000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20250206 | 153900 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20250206 | 153800 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20250206 | 153700 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20250206 | 153600 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20250206 | 153500 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20250206 | 153400 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20250206 | 153300 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20250206 | 153200 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20250206 | 153100 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20250206 | 153000 | 19183976150 | 21000 | 21000 | 21000 | 21000 | 9360 |
| 230 | 20250206 | 152900 | 18987416150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20250206 | 152800 | 18987416150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20250206 | 152700 | 18987416150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20250206 | 152600 | 18987416150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20250206 | 152500 | 18987416150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20250206 | 152400 | 18987416150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20250206 | 152300 | 18987416150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20250206 | 152200 | 18987416150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20250206 | 152100 | 18987416150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20250206 | 152000 | 18987416150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20250206 | 151900 | 18987416150 | 21000 | 20850 | 21000 | 20800 | 2624 |
| 241 | 20250206 | 151800 | 18932696250 | 20800 | 20800 | 20850 | 20800 | 2619 |
| 242 | 20250206 | 151700 | 18878201350 | 20850 | 20750 | 20850 | 20750 | 2556 |
| 243 | 20250206 | 151600 | 18824942000 | 20800 | 20800 | 20850 | 20750 | 6425 |
| 244 | 20250206 | 151500 | 18691341650 | 20750 | 20850 | 20850 | 20750 | 5572 |
| 245 | 20250206 | 151400 | 18575459050 | 20800 | 20850 | 20850 | 20800 | 3196 |
| 246 | 20250206 | 151300 | 18508861800 | 20850 | 20800 | 20900 | 20800 | 8716 |
| 247 | 20250206 | 151200 | 18327010900 | 20850 | 20800 | 20850 | 20600 | 26424 |
| 248 | 20250206 | 151100 | 17780547400 | 20850 | 20950 | 20950 | 20800 | 3342 |
| 249 | 20250206 | 151000 | 17710755950 | 20900 | 21050 | 21050 | 20900 | 5037 |
| 250 | 20250206 | 150900 | 17605231900 | 21050 | 21000 | 21050 | 21000 | 1581 |
| 251 | 20250206 | 150800 | 17572001750 | 21000 | 21000 | 21050 | 21000 | 3160 |
| 252 | 20250206 | 150700 | 17505620550 | 20950 | 20950 | 21000 | 20950 | 337 |
| 253 | 20250206 | 150600 | 17498559350 | 21000 | 21000 | 21000 | 20950 | 401 |
| 254 | 20250206 | 150500 | 17490149250 | 20950 | 21000 | 21000 | 20900 | 1978 |
| 255 | 20250206 | 150400 | 17448694100 | 21000 | 21050 | 21050 | 20950 | 2124 |
| 256 | 20250206 | 150300 | 17404088050 | 21050 | 21000 | 21050 | 20750 | 26118 |
| 257 | 20250206 | 150200 | 16859142350 | 21000 | 21100 | 21100 | 21000 | 6545 |
| 258 | 20250206 | 150100 | 16721525450 | 21050 | 21050 | 21100 | 21000 | 5138 |
| 259 | 20250206 | 150000 | 16613580150 | 21050 | 21100 | 21100 | 21050 | 2027 |
| 260 | 20250206 | 145900 | 16570816000 | 21100 | 21150 | 21150 | 21050 | 522 |
| 261 | 20250206 | 145800 | 16559804300 | 21100 | 21100 | 21150 | 21100 | 386 |
| 262 | 20250206 | 145700 | 16551659200 | 21050 | 21100 | 21100 | 21050 | 1057 |
| 263 | 20250206 | 145600 | 16529387350 | 21150 | 21100 | 21150 | 21000 | 2959 |
| 264 | 20250206 | 145500 | 16467111300 | 21050 | 21050 | 21050 | 21000 | 2794 |
| 265 | 20250206 | 145400 | 16408411900 | 21000 | 21050 | 21100 | 21000 | 429 |
| 266 | 20250206 | 145300 | 16399381350 | 21000 | 21150 | 21150 | 20950 | 8265 |
| 267 | 20250206 | 145200 | 16225452050 | 21100 | 21100 | 21150 | 21050 | 1040 |
| 268 | 20250206 | 145100 | 16203495850 | 21150 | 21150 | 21150 | 21050 | 997 |
| 269 | 20250206 | 145000 | 16182478350 | 21100 | 21150 | 21150 | 21050 | 1695 |
| 270 | 20250206 | 144900 | 16146751250 | 21050 | 21150 | 21150 | 21050 | 1648 |
| 271 | 20250206 | 144800 | 16111950000 | 21150 | 21150 | 21200 | 21100 | 2776 |
| 272 | 20250206 | 144700 | 16053279050 | 21150 | 21200 | 21200 | 21150 | 1740 |
| 273 | 20250206 | 144600 | 16016466350 | 21150 | 21200 | 21200 | 21150 | 517 |
| 274 | 20250206 | 144500 | 16005530100 | 21200 | 21150 | 21200 | 21150 | 432 |
| 275 | 20250206 | 144400 | 15996382100 | 21200 | 21200 | 21200 | 21150 | 1122 |
| 276 | 20250206 | 144300 | 15972611000 | 21150 | 21200 | 21300 | 21150 | 1516 |
| 277 | 20250206 | 144200 | 15940529450 | 21250 | 21200 | 21300 | 21150 | 2225 |
| 278 | 20250206 | 144100 | 15893314600 | 21200 | 21150 | 21300 | 21100 | 7103 |
| 279 | 20250206 | 144000 | 15742722250 | 21150 | 21150 | 21150 | 21050 | 1711 |
| 280 | 20250206 | 143900 | 15706617500 | 21150 | 21100 | 21150 | 21050 | 2902 |
| 281 | 20250206 | 143800 | 15645348250 | 21100 | 21150 | 21150 | 21100 | 1654 |
| 282 | 20250206 | 143700 | 15610407250 | 21150 | 21150 | 21150 | 21100 | 479 |
| 283 | 20250206 | 143600 | 15600278300 | 21100 | 20950 | 21150 | 20950 | 8030 |
| 284 | 20250206 | 143500 | 15431463400 | 20950 | 20900 | 20950 | 20900 | 2849 |
| 285 | 20250206 | 143400 | 15371806150 | 20900 | 20950 | 21000 | 20850 | 1931 |
| 286 | 20250206 | 143300 | 15331426100 | 21000 | 20850 | 21000 | 20850 | 4848 |
| 287 | 20250206 | 143200 | 15230011350 | 20800 | 20800 | 20900 | 20650 | 7191 |
| 288 | 20250206 | 143100 | 15080564400 | 20750 | 20750 | 20800 | 20650 | 4793 |
| 289 | 20250206 | 143000 | 14981204600 | 20650 | 20950 | 20950 | 20650 | 15645 |
| 290 | 20250206 | 142900 | 14656370400 | 20950 | 20950 | 21000 | 20800 | 7531 |
| 291 | 20250206 | 142800 | 14498755800 | 20900 | 21050 | 21100 | 20900 | 8594 |
| 292 | 20250206 | 142700 | 14318306250 | 21050 | 21300 | 21300 | 21050 | 19307 |
| 293 | 20250206 | 142600 | 13909394750 | 21300 | 21400 | 21400 | 21300 | 1481 |
| 294 | 20250206 | 142500 | 13877781450 | 21400 | 21350 | 21450 | 21350 | 886 |
| 295 | 20250206 | 142400 | 13858827300 | 21350 | 21300 | 21400 | 21300 | 1410 |
| 296 | 20250206 | 142300 | 13828718950 | 21300 | 21400 | 21400 | 21300 | 3609 |
| 297 | 20250206 | 142200 | 13751669100 | 21350 | 21450 | 21450 | 21350 | 1447 |
| 298 | 20250206 | 142100 | 13720721500 | 21450 | 21400 | 21450 | 21400 | 361 |
| 299 | 20250206 | 142000 | 13712986300 | 21400 | 21450 | 21450 | 21400 | 349 |
| 300 | 20250206 | 141900 | 13705509650 | 21450 | 21450 | 21450 | 21400 | 1747 |
| 301 | 20250206 | 141800 | 13668096650 | 21450 | 21400 | 21450 | 21400 | 1451 |
| 302 | 20250206 | 141700 | 13637032900 | 21400 | 21450 | 21450 | 21400 | 700 |
| 303 | 20250206 | 141600 | 13622039450 | 21450 | 21450 | 21500 | 21400 | 4076 |
| 304 | 20250206 | 141500 | 13534603600 | 21450 | 21500 | 21500 | 21450 | 291 |
| 305 | 20250206 | 141400 | 13528351850 | 21500 | 21550 | 21550 | 21450 | 859 |
| 306 | 20250206 | 141300 | 13509865250 | 21550 | 21500 | 21550 | 21450 | 950 |
| 307 | 20250206 | 141200 | 13489441850 | 21450 | 21450 | 21500 | 21450 | 360 |
| 308 | 20250206 | 141100 | 13481706400 | 21500 | 21550 | 21550 | 21450 | 426 |
| 309 | 20250206 | 141000 | 13472546950 | 21500 | 21450 | 21550 | 21450 | 901 |
| 310 | 20250206 | 140900 | 13453182600 | 21450 | 21450 | 21500 | 21450 | 421 |
| 311 | 20250206 | 140800 | 13444134000 | 21500 | 21500 | 21500 | 21450 | 1543 |
| 312 | 20250206 | 140700 | 13410966550 | 21450 | 21450 | 21500 | 21450 | 488 |
| 313 | 20250206 | 140600 | 13400481300 | 21450 | 21450 | 21500 | 21450 | 684 |
| 314 | 20250206 | 140500 | 13385779700 | 21450 | 21500 | 21500 | 21450 | 486 |
| 315 | 20250206 | 140400 | 13375338150 | 21450 | 21450 | 21550 | 21450 | 1537 |
| 316 | 20250206 | 140300 | 13342299150 | 21500 | 21500 | 21550 | 21450 | 327 |
| 317 | 20250206 | 140200 | 13335275550 | 21450 | 21500 | 21500 | 21450 | 878 |
| 318 | 20250206 | 140100 | 13316406950 | 21500 | 21500 | 21550 | 21450 | 674 |
| 319 | 20250206 | 140000 | 13301917850 | 21500 | 21450 | 21550 | 21450 | 1823 |
| 320 | 20250206 | 135900 | 13262662050 | 21450 | 21500 | 21500 | 21450 | 702 |
| 321 | 20250206 | 135800 | 13247575700 | 21450 | 21500 | 21550 | 21450 | 1236 |
| 322 | 20250206 | 135700 | 13220990600 | 21500 | 21550 | 21550 | 21500 | 1014 |
| 323 | 20250206 | 135600 | 13199172700 | 21500 | 21550 | 21550 | 21500 | 381 |
| 324 | 20250206 | 135500 | 13190969300 | 21500 | 21450 | 21550 | 21450 | 1460 |
| 325 | 20250206 | 135400 | 13159587600 | 21500 | 21450 | 21500 | 21450 | 936 |
| 326 | 20250206 | 135300 | 13139474100 | 21450 | 21450 | 21500 | 21450 | 382 |
| 327 | 20250206 | 135200 | 13131270200 | 21450 | 21450 | 21450 | 21400 | 1089 |
| 328 | 20250206 | 135100 | 13107916600 | 21400 | 21400 | 21450 | 21400 | 1960 |
| 329 | 20250206 | 135000 | 13065955400 | 21400 | 21500 | 21500 | 21400 | 3241 |
| 330 | 20250206 | 134900 | 12996514700 | 21450 | 21450 | 21500 | 21450 | 393 |
| 331 | 20250206 | 134800 | 12988070550 | 21450 | 21450 | 21500 | 21450 | 848 |
| 332 | 20250206 | 134700 | 12969841350 | 21450 | 21500 | 21500 | 21450 | 282 |
| 333 | 20250206 | 134600 | 12963782500 | 21450 | 21500 | 21500 | 21450 | 371 |
| 334 | 20250206 | 134500 | 12955813400 | 21500 | 21450 | 21500 | 21450 | 608 |
| 335 | 20250206 | 134400 | 12942755350 | 21500 | 21500 | 21550 | 21450 | 516 |
| 336 | 20250206 | 134300 | 12931660950 | 21450 | 21500 | 21550 | 21450 | 539 |
| 337 | 20250206 | 134200 | 12920065850 | 21500 | 21500 | 21550 | 21450 | 1660 |
| 338 | 20250206 | 134100 | 12884315050 | 21500 | 21500 | 21500 | 21450 | 408 |
| 339 | 20250206 | 134000 | 12875550650 | 21450 | 21450 | 21500 | 21450 | 3378 |
| 340 | 20250206 | 133900 | 12802943050 | 21450 | 21500 | 21550 | 21450 | 1407 |
| 341 | 20250206 | 133800 | 12772681600 | 21500 | 21500 | 21550 | 21500 | 722 |
| 342 | 20250206 | 133700 | 12757128500 | 21500 | 21500 | 21550 | 21500 | 1410 |
| 343 | 20250206 | 133600 | 12726748750 | 21500 | 21550 | 21550 | 21500 | 440 |
| 344 | 20250206 | 133500 | 12717276550 | 21550 | 21500 | 21550 | 21450 | 1235 |
| 345 | 20250206 | 133400 | 12690723300 | 21500 | 21500 | 21500 | 21450 | 383 |
| 346 | 20250206 | 133300 | 12682496100 | 21450 | 21450 | 21550 | 21450 | 1719 |
| 347 | 20250206 | 133200 | 12645544500 | 21450 | 21500 | 21500 | 21450 | 392 |
| 348 | 20250206 | 133100 | 12637122650 | 21450 | 21450 | 21500 | 21450 | 433 |
| 349 | 20250206 | 133000 | 12627820050 | 21450 | 21450 | 21500 | 21450 | 656 |
| 350 | 20250206 | 132900 | 12613723650 | 21450 | 21500 | 21500 | 21450 | 1043 |
| 351 | 20250206 | 132800 | 12591327700 | 21500 | 21500 | 21500 | 21450 | 825 |
| 352 | 20250206 | 132700 | 12573596550 | 21500 | 21450 | 21500 | 21450 | 1040 |
| 353 | 20250206 | 132600 | 12551238400 | 21450 | 21500 | 21500 | 21450 | 661 |
| 354 | 20250206 | 132500 | 12537029500 | 21500 | 21500 | 21500 | 21450 | 653 |
| 355 | 20250206 | 132400 | 12522998050 | 21450 | 21450 | 21550 | 21450 | 1833 |
| 356 | 20250206 | 132300 | 12483572400 | 21450 | 21450 | 21500 | 21400 | 3533 |
| 357 | 20250206 | 132200 | 12407673000 | 21450 | 21450 | 21450 | 21400 | 760 |
| 358 | 20250206 | 132100 | 12391376000 | 21400 | 21450 | 21450 | 21400 | 1677 |
| 359 | 20250206 | 132000 | 12355454850 | 21450 | 21500 | 21500 | 21450 | 1084 |
| 360 | 20250206 | 131900 | 12332185400 | 21500 | 21450 | 21500 | 21450 | 1363 |
| 361 | 20250206 | 131800 | 12302887200 | 21500 | 21500 | 21550 | 21450 | 8528 |
| 362 | 20250206 | 131700 | 12119470850 | 21500 | 21450 | 21500 | 21400 | 1940 |
| 363 | 20250206 | 131600 | 12077801400 | 21450 | 21350 | 21450 | 21350 | 2949 |
| 364 | 20250206 | 131500 | 12014612400 | 21350 | 21350 | 21400 | 21350 | 1475 |
| 365 | 20250206 | 131400 | 11983084450 | 21350 | 21400 | 21400 | 21350 | 480 |
| 366 | 20250206 | 131300 | 11972820650 | 21350 | 21350 | 21400 | 21350 | 611 |
| 367 | 20250206 | 131200 | 11959773650 | 21350 | 21350 | 21400 | 21350 | 578 |
| 368 | 20250206 | 131100 | 11947417800 | 21350 | 21400 | 21400 | 21350 | 551 |
| 369 | 20250206 | 131000 | 11935634800 | 21350 | 21400 | 21400 | 21350 | 473 |
| 370 | 20250206 | 130900 | 11925526500 | 21400 | 21350 | 21400 | 21350 | 766 |
| 371 | 20250206 | 130800 | 11909144600 | 21350 | 21350 | 21400 | 21350 | 447 |
| 372 | 20250206 | 130700 | 11899585950 | 21400 | 21350 | 21400 | 21350 | 437 |
| 373 | 20250206 | 130600 | 11890243300 | 21350 | 21350 | 21400 | 21350 | 508 |
| 374 | 20250206 | 130500 | 11879377000 | 21350 | 21350 | 21400 | 21350 | 504 |
| 375 | 20250206 | 130400 | 11868610050 | 21350 | 21400 | 21400 | 21350 | 567 |
| 376 | 20250206 | 130300 | 11856499150 | 21400 | 21400 | 21400 | 21350 | 454 |
| 377 | 20250206 | 130200 | 11846790650 | 21400 | 21400 | 21400 | 21350 | 328 |
| 378 | 20250206 | 130100 | 11839779750 | 21400 | 21400 | 21400 | 21350 | 467 |
| 379 | 20250206 | 130000 | 11829796250 | 21350 | 21350 | 21400 | 21350 | 271 |
| 380 | 20250206 | 125900 | 11823999750 | 21350 | 21300 | 21400 | 21300 | 2133 |
| 381 | 20250206 | 125800 | 11778460550 | 21350 | 21350 | 21350 | 21300 | 602 |
| 382 | 20250206 | 125700 | 11765625500 | 21300 | 21350 | 21350 | 21300 | 446 |
| 383 | 20250206 | 125600 | 11756108300 | 21350 | 21300 | 21350 | 21300 | 414 |
| 384 | 20250206 | 125500 | 11747287450 | 21350 | 21300 | 21350 | 21300 | 1325 |
| 385 | 20250206 | 125400 | 11719052050 | 21350 | 21300 | 21350 | 21300 | 372 |
| 386 | 20250206 | 125300 | 11711113500 | 21300 | 21300 | 21350 | 21300 | 256 |
| 387 | 20250206 | 125200 | 11705654200 | 21350 | 21350 | 21350 | 21300 | 271 |
| 388 | 20250206 | 125100 | 11699870600 | 21350 | 21300 | 21350 | 21300 | 234 |
| 389 | 20250206 | 125000 | 11694876350 | 21300 | 21350 | 21350 | 21300 | 354 |
| 390 | 20250206 | 124900 | 11687319950 | 21350 | 21350 | 21350 | 21300 | 444 |
| 391 | 20250206 | 124800 | 11677846600 | 21300 | 21300 | 21400 | 21300 | 1938 |
| 392 | 20250206 | 124700 | 11636467450 | 21300 | 21250 | 21300 | 21250 | 1658 |
| 393 | 20250206 | 124600 | 11601155050 | 21300 | 21300 | 21300 | 21250 | 806 |
| 394 | 20250206 | 124500 | 11584020000 | 21250 | 21300 | 21300 | 21250 | 963 |
| 395 | 20250206 | 124400 | 11563532450 | 21250 | 21250 | 21300 | 21250 | 798 |
| 396 | 20250206 | 124300 | 11546550450 | 21300 | 21300 | 21300 | 21250 | 425 |
| 397 | 20250206 | 124200 | 11537511800 | 21250 | 21300 | 21300 | 21250 | 607 |
| 398 | 20250206 | 124100 | 11524585250 | 21250 | 21250 | 21300 | 21250 | 193 |
| 399 | 20250206 | 124000 | 11520480900 | 21300 | 21300 | 21350 | 21300 | 2327 |
| 400 | 20250206 | 123900 | 11470915300 | 21300 | 21350 | 21350 | 21300 | 715 |
| 401 | 20250206 | 123800 | 11455659800 | 21300 | 21300 | 21350 | 21300 | 331 |
| 402 | 20250206 | 123700 | 11448601750 | 21350 | 21350 | 21350 | 21300 | 397 |
| 403 | 20250206 | 123600 | 11440129800 | 21300 | 21350 | 21350 | 21300 | 292 |
| 404 | 20250206 | 123500 | 11433899000 | 21300 | 21300 | 21350 | 21300 | 270 |
| 405 | 20250206 | 123400 | 11428145450 | 21300 | 21300 | 21350 | 21300 | 1095 |
| 406 | 20250206 | 123300 | 11404817050 | 21300 | 21300 | 21350 | 21250 | 349 |
| 407 | 20250206 | 123200 | 11397381700 | 21300 | 21250 | 21300 | 21200 | 1125 |
| 408 | 20250206 | 123100 | 11373464850 | 21250 | 21200 | 21250 | 21200 | 468 |
| 409 | 20250206 | 123000 | 11363530100 | 21200 | 21250 | 21250 | 21200 | 623 |
| 410 | 20250206 | 122900 | 11350295650 | 21250 | 21200 | 21250 | 21200 | 537 |
| 411 | 20250206 | 122800 | 11338904500 | 21250 | 21200 | 21250 | 21200 | 250 |
| 412 | 20250206 | 122700 | 11333601300 | 21250 | 21200 | 21250 | 21200 | 273 |
| 413 | 20250206 | 122600 | 11327801950 | 21200 | 21200 | 21200 | 21200 | 270 |
| 414 | 20250206 | 122500 | 11322077950 | 21200 | 21200 | 21250 | 21200 | 539 |
| 415 | 20250206 | 122400 | 11310634500 | 21200 | 21200 | 21250 | 21200 | 349 |
| 416 | 20250206 | 122300 | 11303229400 | 21200 | 21200 | 21200 | 21200 | 592 |
| 417 | 20250206 | 122200 | 11290679000 | 21250 | 21200 | 21250 | 21200 | 181 |
| 418 | 20250206 | 122100 | 11286836250 | 21200 | 21200 | 21250 | 21200 | 411 |
| 419 | 20250206 | 122000 | 11278114650 | 21200 | 21250 | 21250 | 21200 | 207 |
| 420 | 20250206 | 121900 | 11273716450 | 21300 | 21250 | 21300 | 21250 | 481 |
| 421 | 20250206 | 121800 | 11263491150 | 21250 | 21300 | 21300 | 21250 | 262 |
| 422 | 20250206 | 121700 | 11257917150 | 21250 | 21250 | 21300 | 21200 | 339 |
| 423 | 20250206 | 121600 | 11250709850 | 21300 | 21250 | 21300 | 21250 | 1064 |
| 424 | 20250206 | 121500 | 11228096400 | 21300 | 21300 | 21350 | 21300 | 435 |
| 425 | 20250206 | 121400 | 11218819450 | 21300 | 21350 | 21350 | 21250 | 2032 |
| 426 | 20250206 | 121300 | 11175456150 | 21350 | 21250 | 21350 | 21200 | 1517 |
| 427 | 20250206 | 121200 | 11143149600 | 21200 | 21200 | 21250 | 21200 | 593 |
| 428 | 20250206 | 121100 | 11130550300 | 21250 | 21200 | 21250 | 21200 | 203 |
| 429 | 20250206 | 121000 | 11126246100 | 21250 | 21250 | 21250 | 21200 | 434 |
| 430 | 20250206 | 120900 | 11117030250 | 21250 | 21250 | 21250 | 21200 | 522 |
| 431 | 20250206 | 120800 | 11105943050 | 21250 | 21250 | 21250 | 21200 | 268 |
| 432 | 20250206 | 120700 | 11100248850 | 21250 | 21250 | 21250 | 21200 | 387 |
| 433 | 20250206 | 120600 | 11092025600 | 21200 | 21200 | 21250 | 21200 | 296 |
| 434 | 20250206 | 120500 | 11085739700 | 21200 | 21200 | 21200 | 21200 | 117 |
| 435 | 20250206 | 120400 | 11083259300 | 21250 | 21250 | 21250 | 21200 | 290 |
| 436 | 20250206 | 120300 | 11077104050 | 21250 | 21200 | 21250 | 21200 | 331 |
| 437 | 20250206 | 120200 | 11070072350 | 21200 | 21250 | 21250 | 21200 | 395 |
| 438 | 20250206 | 120100 | 11061684800 | 21250 | 21200 | 21250 | 21200 | 280 |
| 439 | 20250206 | 120000 | 11055743000 | 21200 | 21250 | 21250 | 21200 | 319 |
| 440 | 20250206 | 115900 | 11048972200 | 21250 | 21200 | 21250 | 21150 | 437 |
| 441 | 20250206 | 115800 | 11039707050 | 21200 | 21200 | 21250 | 21150 | 1557 |
| 442 | 20250206 | 115700 | 11006721300 | 21200 | 21250 | 21300 | 21200 | 524 |
| 443 | 20250206 | 115600 | 10995586500 | 21250 | 21250 | 21300 | 21200 | 398 |
| 444 | 20250206 | 115500 | 10987130850 | 21250 | 21250 | 21250 | 21150 | 603 |
| 445 | 20250206 | 115400 | 10974335850 | 21200 | 21200 | 21250 | 21200 | 535 |
| 446 | 20250206 | 115300 | 10962969050 | 21200 | 21250 | 21250 | 21200 | 755 |
| 447 | 20250206 | 115200 | 10946945850 | 21250 | 21250 | 21250 | 21200 | 512 |
| 448 | 20250206 | 115100 | 10936068000 | 21250 | 21150 | 21250 | 21150 | 3844 |
| 449 | 20250206 | 115000 | 10854568400 | 21200 | 21200 | 21200 | 21100 | 5207 |
| 450 | 20250206 | 114900 | 10744602200 | 21200 | 21300 | 21300 | 21150 | 7170 |
| 451 | 20250206 | 114800 | 10592570550 | 21300 | 21300 | 21350 | 21250 | 1066 |
| 452 | 20250206 | 114700 | 10569857200 | 21350 | 21400 | 21400 | 21300 | 841 |
| 453 | 20250206 | 114600 | 10551895500 | 21400 | 21350 | 21400 | 21350 | 666 |
| 454 | 20250206 | 114500 | 10537657850 | 21400 | 21350 | 21400 | 21350 | 479 |
| 455 | 20250206 | 114400 | 10527409350 | 21350 | 21350 | 21400 | 21350 | 311 |
| 456 | 20250206 | 114300 | 10520757550 | 21400 | 21350 | 21400 | 21300 | 1058 |
| 457 | 20250206 | 114200 | 10498168000 | 21350 | 21400 | 21400 | 21350 | 633 |
| 458 | 20250206 | 114100 | 10484638850 | 21400 | 21400 | 21400 | 21350 | 735 |
| 459 | 20250206 | 114000 | 10468913550 | 21400 | 21350 | 21400 | 21300 | 827 |
| 460 | 20250206 | 113900 | 10451255800 | 21300 | 21400 | 21400 | 21300 | 2113 |
| 461 | 20250206 | 113800 | 10406101900 | 21400 | 21400 | 21400 | 21350 | 1214 |
| 462 | 20250206 | 113700 | 10380174150 | 21400 | 21400 | 21400 | 21350 | 616 |
| 463 | 20250206 | 113600 | 10366993300 | 21400 | 21300 | 21400 | 21300 | 1301 |
| 464 | 20250206 | 113500 | 10339210300 | 21350 | 21400 | 21400 | 21300 | 1323 |
| 465 | 20250206 | 113400 | 10310952700 | 21400 | 21350 | 21400 | 21300 | 1244 |
| 466 | 20250206 | 113300 | 10284387250 | 21300 | 21300 | 21350 | 21250 | 609 |
| 467 | 20250206 | 113200 | 10271403350 | 21300 | 21350 | 21350 | 21250 | 1073 |
| 468 | 20250206 | 113100 | 10248542450 | 21350 | 21300 | 21350 | 21250 | 2861 |
| 469 | 20250206 | 113000 | 10187592450 | 21250 | 21300 | 21300 | 21250 | 539 |
| 470 | 20250206 | 112900 | 10176115800 | 21250 | 21250 | 21350 | 21250 | 1935 |
| 471 | 20250206 | 112800 | 10134938600 | 21250 | 21250 | 21250 | 21200 | 602 |
| 472 | 20250206 | 112700 | 10122157400 | 21250 | 21250 | 21250 | 21200 | 774 |
| 473 | 20250206 | 112600 | 10105712000 | 21250 | 21250 | 21250 | 21200 | 738 |
| 474 | 20250206 | 112500 | 10090048550 | 21250 | 21200 | 21250 | 21200 | 442 |
| 475 | 20250206 | 112400 | 10080663800 | 21200 | 21250 | 21250 | 21200 | 839 |
| 476 | 20250206 | 112300 | 10062866850 | 21200 | 21200 | 21250 | 21200 | 716 |
| 477 | 20250206 | 112200 | 10047674650 | 21200 | 21200 | 21250 | 21200 | 821 |
| 478 | 20250206 | 112100 | 10030249450 | 21200 | 21200 | 21300 | 21200 | 1062 |
| 479 | 20250206 | 112000 | 10007707750 | 21200 | 21300 | 21300 | 21150 | 1561 |
| 480 | 20250206 | 111900 | 9974601050 | 21300 | 21250 | 21300 | 21250 | 498 |
| 481 | 20250206 | 111800 | 9964012850 | 21300 | 21250 | 21300 | 21200 | 1367 |
| 482 | 20250206 | 111700 | 9934960000 | 21300 | 21250 | 21300 | 21250 | 2383 |
| 483 | 20250206 | 111600 | 9884313450 | 21300 | 21300 | 21350 | 21250 | 2071 |
| 484 | 20250206 | 111500 | 9840244700 | 21300 | 21450 | 21450 | 21300 | 2993 |
| 485 | 20250206 | 111400 | 9776198300 | 21450 | 21350 | 21450 | 21300 | 2591 |
| 486 | 20250206 | 111300 | 9720822150 | 21350 | 21400 | 21450 | 21350 | 3126 |
| 487 | 20250206 | 111200 | 9653937950 | 21400 | 21500 | 21550 | 21400 | 3672 |
| 488 | 20250206 | 111100 | 9575101250 | 21500 | 21450 | 21550 | 21450 | 1984 |
| 489 | 20250206 | 111000 | 9532467650 | 21450 | 21550 | 21550 | 21450 | 2658 |
| 490 | 20250206 | 110900 | 9475272000 | 21550 | 21600 | 21600 | 21500 | 1872 |
| 491 | 20250206 | 110800 | 9434864700 | 21600 | 21450 | 21600 | 21450 | 4904 |
| 492 | 20250206 | 110700 | 9329304150 | 21450 | 21500 | 21550 | 21450 | 4301 |
| 493 | 20250206 | 110600 | 9236823850 | 21500 | 21400 | 21550 | 21300 | 7103 |
| 494 | 20250206 | 110500 | 9084344250 | 21400 | 21400 | 21400 | 21300 | 3615 |
| 495 | 20250206 | 110400 | 9007148250 | 21400 | 21400 | 21400 | 21350 | 2601 |
| 496 | 20250206 | 110300 | 8951503200 | 21400 | 21350 | 21400 | 21300 | 2083 |
| 497 | 20250206 | 110200 | 8907039100 | 21300 | 21350 | 21400 | 21300 | 3428 |
| 498 | 20250206 | 110100 | 8833809250 | 21400 | 21250 | 21550 | 21200 | 48240 |
| 499 | 20250206 | 110000 | 7800294950 | 21200 | 21100 | 21300 | 21100 | 10473 |
| 500 | 20250206 | 105900 | 7578478800 | 21100 | 21150 | 21150 | 21100 | 1735 |
| 501 | 20250206 | 105800 | 7541849850 | 21150 | 21050 | 21150 | 21050 | 3387 |
| 502 | 20250206 | 105700 | 7470373850 | 21100 | 21100 | 21100 | 21050 | 1659 |
| 503 | 20250206 | 105600 | 7435369750 | 21100 | 21050 | 21150 | 21050 | 1596 |
| 504 | 20250206 | 105500 | 7401696600 | 21050 | 21050 | 21100 | 21000 | 1082 |
| 505 | 20250206 | 105400 | 7378922100 | 21050 | 21050 | 21050 | 21000 | 794 |
| 506 | 20250206 | 105300 | 7362210800 | 21050 | 21050 | 21050 | 21000 | 278 |
| 507 | 20250206 | 105200 | 7356364800 | 21050 | 21000 | 21050 | 21000 | 959 |
| 508 | 20250206 | 105100 | 7336192300 | 21000 | 20950 | 21000 | 20950 | 1669 |
| 509 | 20250206 | 105000 | 7301146400 | 21000 | 21000 | 21050 | 20950 | 1834 |
| 510 | 20250206 | 104900 | 7262607300 | 21000 | 21000 | 21100 | 21000 | 7275 |
| 511 | 20250206 | 104800 | 7109595000 | 21050 | 21050 | 21100 | 21000 | 7878 |
| 512 | 20250206 | 104700 | 6944010300 | 21150 | 21050 | 21200 | 21050 | 6694 |
| 513 | 20250206 | 104600 | 6802519700 | 21050 | 21100 | 21100 | 21050 | 1794 |
| 514 | 20250206 | 104500 | 6764673750 | 21050 | 21100 | 21100 | 21050 | 887 |
| 515 | 20250206 | 104400 | 6745998450 | 21100 | 21100 | 21100 | 21050 | 1584 |
| 516 | 20250206 | 104300 | 6712583350 | 21100 | 21100 | 21150 | 21050 | 5696 |
| 517 | 20250206 | 104200 | 6592420850 | 21050 | 21100 | 21100 | 21000 | 2474 |
| 518 | 20250206 | 104100 | 6540309350 | 21050 | 21100 | 21150 | 21050 | 7013 |
| 519 | 20250206 | 104000 | 6392297800 | 21100 | 21000 | 21150 | 21000 | 20302 |
| 520 | 20250206 | 103900 | 5965497700 | 20950 | 21000 | 21000 | 20950 | 3171 |
| 521 | 20250206 | 103800 | 5899024550 | 21000 | 20950 | 21000 | 20950 | 410 |
| 522 | 20250206 | 103700 | 5890428400 | 20950 | 21000 | 21000 | 20950 | 1181 |
| 523 | 20250206 | 103600 | 5865684500 | 21000 | 20950 | 21000 | 20900 | 1661 |
| 524 | 20250206 | 103500 | 5830879950 | 20950 | 20850 | 20950 | 20850 | 2471 |
| 525 | 20250206 | 103400 | 5779229750 | 20850 | 20900 | 20900 | 20850 | 785 |
| 526 | 20250206 | 103300 | 5762828900 | 20900 | 20900 | 20900 | 20850 | 241 |
| 527 | 20250206 | 103200 | 5757793600 | 20900 | 20900 | 20950 | 20900 | 3292 |
| 528 | 20250206 | 103100 | 5688985100 | 20950 | 20850 | 20950 | 20850 | 2203 |
| 529 | 20250206 | 103000 | 5642992350 | 20850 | 20750 | 20900 | 20750 | 4415 |
| 530 | 20250206 | 102900 | 5551114600 | 20750 | 20750 | 20750 | 20700 | 126 |
| 531 | 20250206 | 102800 | 5548502700 | 20750 | 20750 | 20750 | 20700 | 932 |
| 532 | 20250206 | 102700 | 5529173550 | 20750 | 20750 | 20800 | 20700 | 3104 |
| 533 | 20250206 | 102600 | 5464762450 | 20750 | 20750 | 20800 | 20750 | 347 |
| 534 | 20250206 | 102500 | 5457557400 | 20750 | 20750 | 20800 | 20750 | 258 |
| 535 | 20250206 | 102400 | 5452193550 | 20750 | 20750 | 20800 | 20750 | 267 |
| 536 | 20250206 | 102300 | 5446648250 | 20800 | 20750 | 20800 | 20750 | 799 |
| 537 | 20250206 | 102200 | 5430054600 | 20750 | 20800 | 20800 | 20750 | 1384 |
| 538 | 20250206 | 102100 | 5401328500 | 20800 | 20800 | 20850 | 20750 | 606 |
| 539 | 20250206 | 102000 | 5388718350 | 20800 | 20800 | 20800 | 20750 | 353 |
| 540 | 20250206 | 101900 | 5381381150 | 20800 | 20850 | 20850 | 20800 | 4261 |
| 541 | 20250206 | 101800 | 5292682350 | 20900 | 20850 | 20900 | 20850 | 214 |
| 542 | 20250206 | 101700 | 5288211400 | 20900 | 20850 | 20900 | 20800 | 1112 |
| 543 | 20250206 | 101600 | 5265023500 | 20850 | 20800 | 20850 | 20800 | 2079 |
| 544 | 20250206 | 101500 | 5221775200 | 20800 | 20800 | 20800 | 20700 | 2576 |
| 545 | 20250206 | 101400 | 5168242350 | 20750 | 20750 | 20800 | 20700 | 1295 |
| 546 | 20250206 | 101300 | 5141369450 | 20750 | 20750 | 20750 | 20700 | 796 |
| 547 | 20250206 | 101200 | 5124853200 | 20750 | 20800 | 20900 | 20750 | 4123 |
| 548 | 20250206 | 101100 | 5038995250 | 20800 | 20850 | 20850 | 20800 | 499 |
| 549 | 20250206 | 101000 | 5028606450 | 20850 | 20800 | 20850 | 20800 | 158 |
| 550 | 20250206 | 100900 | 5025316000 | 20800 | 20800 | 20800 | 20700 | 3082 |
| 551 | 20250206 | 100800 | 4961234500 | 20750 | 20750 | 20800 | 20700 | 1183 |
| 552 | 20250206 | 100700 | 4936688100 | 20750 | 20700 | 20750 | 20700 | 1070 |
| 553 | 20250206 | 100600 | 4914488600 | 20700 | 20650 | 20750 | 20650 | 625 |
| 554 | 20250206 | 100500 | 4901548950 | 20700 | 20700 | 20700 | 20650 | 6132 |
| 555 | 20250206 | 100400 | 4774643750 | 20650 | 20700 | 20700 | 20650 | 1159 |
| 556 | 20250206 | 100300 | 4750707900 | 20700 | 20650 | 20700 | 20650 | 890 |
| 557 | 20250206 | 100200 | 4732324900 | 20650 | 20650 | 20700 | 20650 | 1710 |
| 558 | 20250206 | 100100 | 4697012400 | 20650 | 20600 | 20700 | 20600 | 98 |
| 559 | 20250206 | 100000 | 4694988300 | 20600 | 20650 | 20700 | 20600 | 7616 |
| 560 | 20250206 | 095900 | 4537716400 | 20700 | 20650 | 20700 | 20600 | 6272 |
| 561 | 20250206 | 095800 | 4408197400 | 20650 | 20700 | 20700 | 20650 | 362 |
| 562 | 20250206 | 095700 | 4400709850 | 20700 | 20650 | 20700 | 20600 | 1091 |
| 563 | 20250206 | 095600 | 4378175800 | 20650 | 20600 | 20650 | 20600 | 4062 |
| 564 | 20250206 | 095500 | 4294337350 | 20650 | 20700 | 20700 | 20650 | 2440 |
| 565 | 20250206 | 095400 | 4243895850 | 20700 | 20700 | 20700 | 20700 | 348 |
| 566 | 20250206 | 095300 | 4236692250 | 20650 | 20650 | 20700 | 20650 | 805 |
| 567 | 20250206 | 095200 | 4220066750 | 20700 | 20700 | 20750 | 20700 | 2198 |
| 568 | 20250206 | 095100 | 4174567650 | 20750 | 20800 | 20800 | 20700 | 3102 |
| 569 | 20250206 | 095000 | 4110186150 | 20800 | 20800 | 20850 | 20750 | 7505 |
| 570 | 20250206 | 094900 | 3954079550 | 20800 | 20800 | 20800 | 20750 | 952 |
| 571 | 20250206 | 094800 | 3934296900 | 20800 | 20700 | 20800 | 20700 | 2909 |
| 572 | 20250206 | 094700 | 3873983350 | 20650 | 20700 | 20700 | 20650 | 2894 |
| 573 | 20250206 | 094600 | 3814201150 | 20700 | 20650 | 20700 | 20650 | 2005 |
| 574 | 20250206 | 094500 | 3772714450 | 20650 | 20700 | 20700 | 20650 | 1646 |
| 575 | 20250206 | 094400 | 3738684750 | 20700 | 20750 | 20800 | 20700 | 2465 |
| 576 | 20250206 | 094300 | 3687627950 | 20700 | 20750 | 20800 | 20650 | 2832 |
| 577 | 20250206 | 094200 | 3628940950 | 20700 | 20750 | 20800 | 20650 | 6025 |
| 578 | 20250206 | 094100 | 3504273800 | 20700 | 20700 | 20750 | 20700 | 959 |
| 579 | 20250206 | 094000 | 3484413900 | 20750 | 20750 | 20750 | 20700 | 1254 |
| 580 | 20250206 | 093900 | 3458447500 | 20700 | 20750 | 20800 | 20700 | 1393 |
| 581 | 20250206 | 093800 | 3429588350 | 20750 | 20750 | 20800 | 20750 | 1479 |
| 582 | 20250206 | 093700 | 3398897650 | 20750 | 20850 | 20850 | 20750 | 1281 |
| 583 | 20250206 | 093600 | 3372249850 | 20850 | 20750 | 20850 | 20700 | 4498 |
| 584 | 20250206 | 093500 | 3278818200 | 20750 | 20750 | 20800 | 20750 | 302 |
| 585 | 20250206 | 093400 | 3272548750 | 20750 | 20800 | 20800 | 20750 | 29 |
| 586 | 20250206 | 093300 | 3271946650 | 20800 | 20750 | 20800 | 20750 | 2521 |
| 587 | 20250206 | 093200 | 3219575600 | 20750 | 20750 | 20800 | 20750 | 1281 |
| 588 | 20250206 | 093100 | 3192988250 | 20750 | 20800 | 20800 | 20750 | 976 |
| 589 | 20250206 | 093000 | 3172728150 | 20750 | 20650 | 20750 | 20650 | 2997 |
| 590 | 20250206 | 092900 | 3110656250 | 20650 | 20700 | 20700 | 20650 | 1297 |
| 591 | 20250206 | 092800 | 3083866350 | 20700 | 20750 | 20750 | 20650 | 4156 |
| 592 | 20250206 | 092700 | 2997723350 | 20750 | 20800 | 20800 | 20750 | 135 |
| 593 | 20250206 | 092600 | 2994920600 | 20800 | 20850 | 20850 | 20750 | 1851 |
| 594 | 20250206 | 092500 | 2956430300 | 20850 | 20850 | 20850 | 20850 | 24 |
| 595 | 20250206 | 092400 | 2955929900 | 20850 | 20900 | 20900 | 20800 | 2253 |
| 596 | 20250206 | 092300 | 2908879250 | 20900 | 20850 | 20900 | 20850 | 304 |
| 597 | 20250206 | 092200 | 2902532100 | 20850 | 20950 | 20950 | 20850 | 3673 |
| 598 | 20250206 | 092100 | 2825813300 | 20900 | 21000 | 21050 | 20900 | 7778 |
| 599 | 20250206 | 092000 | 2662569800 | 20900 | 20900 | 21000 | 20850 | 11245 |
| 600 | 20250206 | 091900 | 2426611150 | 20900 | 20900 | 20950 | 20800 | 4060 |
| 601 | 20250206 | 091800 | 2341732250 | 20850 | 20900 | 20900 | 20800 | 3518 |
| 602 | 20250206 | 091700 | 2268423850 | 20900 | 20850 | 21000 | 20850 | 3357 |
| 603 | 20250206 | 091600 | 2198193250 | 20900 | 20800 | 20900 | 20800 | 2905 |
| 604 | 20250206 | 091500 | 2137644050 | 20800 | 20800 | 20800 | 20750 | 2859 |
| 605 | 20250206 | 091400 | 2078240700 | 20800 | 20800 | 20850 | 20750 | 2264 |
| 606 | 20250206 | 091300 | 2031164350 | 20850 | 20750 | 20900 | 20750 | 3277 |
| 607 | 20250206 | 091200 | 1962871250 | 20750 | 20750 | 20800 | 20650 | 6034 |
| 608 | 20250206 | 091100 | 1837720400 | 20800 | 20800 | 20850 | 20800 | 1005 |
| 609 | 20250206 | 091000 | 1816807500 | 20850 | 20850 | 20900 | 20750 | 3537 |
| 610 | 20250206 | 090900 | 1743074300 | 20800 | 20750 | 20850 | 20750 | 913 |
| 611 | 20250206 | 090800 | 1724087550 | 20750 | 20650 | 20800 | 20600 | 9567 |
| 612 | 20250206 | 090700 | 1525758550 | 20650 | 20550 | 20750 | 20500 | 21511 |
| 613 | 20250206 | 090600 | 1082414500 | 20550 | 20750 | 20750 | 20500 | 20288 |
| 614 | 20250206 | 090500 | 665083100 | 20750 | 20650 | 20750 | 20650 | 5920 |
| 615 | 20250206 | 090400 | 542653950 | 20700 | 20700 | 20750 | 20650 | 3860 |
| 616 | 20250206 | 090300 | 462759250 | 20700 | 20700 | 20750 | 20650 | 2512 |
| 617 | 20250206 | 090200 | 410781850 | 20700 | 20800 | 20800 | 20700 | 4532 |
| 618 | 20250206 | 090100 | 316859700 | 20700 | 20800 | 20850 | 20700 | 6421 |
| 619 | 20250206 | 090000 | 183580850 | 20800 | 21000 | 21050 | 20750 | 8709 |