36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 200800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 5669 |
| 3 | 20250207 | 200700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20250207 | 200600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20250207 | 200500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20250207 | 200400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20250207 | 200300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20250207 | 200200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20250207 | 200100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20250207 | 200000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20250207 | 195900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20250207 | 195800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20250207 | 195700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20250207 | 195600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20250207 | 195500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20250207 | 195400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20250207 | 195300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20250207 | 195200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20250207 | 195100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20250207 | 195000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20250207 | 194900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20250207 | 194800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20250207 | 194700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20250207 | 194600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20250207 | 194500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20250207 | 194400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20250207 | 194300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20250207 | 194200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20250207 | 194100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20250207 | 194000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20250207 | 193900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20250207 | 193800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 5669 |
| 33 | 20250207 | 193700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20250207 | 193600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20250207 | 193500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20250207 | 193400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20250207 | 193300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20250207 | 193200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20250207 | 193100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20250207 | 193000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20250207 | 192900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20250207 | 192800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20250207 | 192700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20250207 | 192600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20250207 | 192500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20250207 | 192400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20250207 | 192300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20250207 | 192200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20250207 | 192100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20250207 | 192000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20250207 | 191900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20250207 | 191800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20250207 | 191700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20250207 | 191600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20250207 | 191500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20250207 | 191400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20250207 | 191300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20250207 | 191200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20250207 | 191100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20250207 | 191000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20250207 | 190900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20250207 | 190800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 5669 |
| 63 | 20250207 | 190700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20250207 | 190600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20250207 | 190500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20250207 | 190400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20250207 | 190300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20250207 | 190200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20250207 | 190100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20250207 | 190000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20250207 | 185900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20250207 | 185800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20250207 | 185700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20250207 | 185600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20250207 | 185500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20250207 | 185400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20250207 | 185300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20250207 | 185200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20250207 | 185100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20250207 | 185000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20250207 | 184900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20250207 | 184800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20250207 | 184700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20250207 | 184600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20250207 | 184500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20250207 | 184400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20250207 | 184300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20250207 | 184200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20250207 | 184100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20250207 | 184000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20250207 | 183900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20250207 | 183800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 5669 |
| 93 | 20250207 | 183700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20250207 | 183600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20250207 | 183500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20250207 | 183400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20250207 | 183300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20250207 | 183200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20250207 | 183100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20250207 | 183000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20250207 | 182900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20250207 | 182800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20250207 | 182700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20250207 | 182600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20250207 | 182500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20250207 | 182400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20250207 | 182300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20250207 | 182200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20250207 | 182100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20250207 | 182000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20250207 | 181900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20250207 | 181800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20250207 | 181700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20250207 | 181600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20250207 | 181500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20250207 | 181400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20250207 | 181300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20250207 | 181200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20250207 | 181100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20250207 | 181000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20250207 | 180900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20250207 | 180800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 5669 |
| 123 | 20250207 | 180700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20250207 | 180600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20250207 | 180500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20250207 | 180400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20250207 | 180300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20250207 | 180200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20250207 | 180100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20250207 | 180000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20250207 | 175900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20250207 | 175800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20250207 | 175700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20250207 | 175600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20250207 | 175500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20250207 | 175400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20250207 | 175300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20250207 | 175200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20250207 | 175100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20250207 | 175000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20250207 | 174900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20250207 | 174800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20250207 | 174700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20250207 | 174600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20250207 | 174500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20250207 | 174400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20250207 | 174300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20250207 | 174200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20250207 | 174100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20250207 | 174000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20250207 | 173900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20250207 | 173800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 5669 |
| 153 | 20250207 | 173700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20250207 | 173600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20250207 | 173500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20250207 | 173400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20250207 | 173300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20250207 | 173200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20250207 | 173100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20250207 | 173000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20250207 | 172900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20250207 | 172800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20250207 | 172700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20250207 | 172600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20250207 | 172500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20250207 | 172400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20250207 | 172300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20250207 | 172200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20250207 | 172100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20250207 | 172000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20250207 | 171900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20250207 | 171800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20250207 | 171700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20250207 | 171600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20250207 | 171500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20250207 | 171400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20250207 | 171300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20250207 | 171200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20250207 | 171100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20250207 | 171000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20250207 | 170900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20250207 | 170800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 5669 |
| 183 | 20250207 | 170700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20250207 | 170600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20250207 | 170500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20250207 | 170400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20250207 | 170300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20250207 | 170200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20250207 | 170100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20250207 | 170000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20250207 | 165900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20250207 | 165800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20250207 | 165700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20250207 | 165600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20250207 | 165500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20250207 | 165400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20250207 | 165300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20250207 | 165200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20250207 | 165100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20250207 | 165000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20250207 | 164900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20250207 | 164800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20250207 | 164700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20250207 | 164600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20250207 | 164500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20250207 | 164400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20250207 | 164300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20250207 | 164200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20250207 | 164100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20250207 | 164000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20250207 | 163900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20250207 | 163800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 5669 |
| 213 | 20250207 | 163700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20250207 | 163600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20250207 | 163500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20250207 | 163400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20250207 | 163300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20250207 | 163200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20250207 | 163100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20250207 | 163000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20250207 | 162900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20250207 | 162800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20250207 | 162700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20250207 | 162600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20250207 | 162500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20250207 | 162400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20250207 | 162300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20250207 | 162200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20250207 | 162100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20250207 | 162000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20250207 | 161900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20250207 | 161800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20250207 | 161700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20250207 | 161600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20250207 | 161500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20250207 | 161400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20250207 | 161300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20250207 | 161200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20250207 | 161100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20250207 | 161000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20250207 | 160900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20250207 | 160800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 5669 |
| 243 | 20250207 | 160700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20250207 | 160600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20250207 | 160500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20250207 | 160400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20250207 | 160300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20250207 | 160200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20250207 | 160100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20250207 | 160000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20250207 | 155900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20250207 | 155800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20250207 | 155700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20250207 | 155600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20250207 | 155500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20250207 | 155400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20250207 | 155300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20250207 | 155200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20250207 | 155100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20250207 | 155000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20250207 | 154900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20250207 | 154800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20250207 | 154700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20250207 | 154600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20250207 | 154500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20250207 | 154400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20250207 | 154300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20250207 | 154200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20250207 | 154100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20250207 | 154000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20250207 | 153900 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20250207 | 153800 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 5669 |
| 273 | 20250207 | 153700 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20250207 | 153600 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20250207 | 153500 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20250207 | 153400 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20250207 | 153300 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20250207 | 153200 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20250207 | 153100 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20250207 | 153000 | 31426359550 | 21750 | 21750 | 21750 | 21750 | 5669 |
| 281 | 20250207 | 152900 | 31303058800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20250207 | 152800 | 31303058800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20250207 | 152700 | 31303058800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20250207 | 152600 | 31303058800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20250207 | 152500 | 31303058800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20250207 | 152400 | 31303058800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20250207 | 152300 | 31303058800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20250207 | 152200 | 31303058800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20250207 | 152100 | 31303058800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20250207 | 152000 | 31303058800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20250207 | 151900 | 31303058800 | 21800 | 21800 | 21900 | 21700 | 4418 |
| 292 | 20250207 | 151800 | 31206969050 | 21850 | 21900 | 21900 | 21850 | 1478 |
| 293 | 20250207 | 151700 | 31174671650 | 21900 | 21900 | 21950 | 21850 | 950 |
| 294 | 20250207 | 151600 | 31153872600 | 21950 | 21900 | 21950 | 21850 | 733 |
| 295 | 20250207 | 151500 | 31137820700 | 21900 | 21850 | 21900 | 21800 | 666 |
| 296 | 20250207 | 151400 | 31123258100 | 21750 | 21900 | 21900 | 21750 | 908 |
| 297 | 20250207 | 151300 | 31103459350 | 21900 | 21850 | 21900 | 21750 | 1072 |
| 298 | 20250207 | 151200 | 31080085900 | 21850 | 21800 | 21850 | 21700 | 2393 |
| 299 | 20250207 | 151100 | 31028042600 | 21800 | 21850 | 21850 | 21750 | 5858 |
| 300 | 20250207 | 151000 | 30900405750 | 21850 | 21850 | 21950 | 21800 | 2438 |
| 301 | 20250207 | 150900 | 30847163950 | 21950 | 21800 | 22150 | 21800 | 2521 |
| 302 | 20250207 | 150800 | 30791754000 | 21850 | 21850 | 21900 | 21800 | 1405 |
| 303 | 20250207 | 150700 | 30761099450 | 21800 | 21850 | 21850 | 21800 | 982 |
| 304 | 20250207 | 150600 | 30739687650 | 21850 | 21900 | 21950 | 21800 | 8851 |
| 305 | 20250207 | 150500 | 30546608900 | 21900 | 21900 | 21950 | 21850 | 1490 |
| 306 | 20250207 | 150400 | 30514017650 | 21850 | 21950 | 21950 | 21850 | 2847 |
| 307 | 20250207 | 150300 | 30451709900 | 21900 | 21950 | 22000 | 21900 | 1056 |
| 308 | 20250207 | 150200 | 30428562350 | 21900 | 21900 | 22000 | 21900 | 616 |
| 309 | 20250207 | 150100 | 30415045400 | 21900 | 21950 | 22000 | 21850 | 3069 |
| 310 | 20250207 | 150000 | 30347817700 | 21900 | 21950 | 22000 | 21900 | 846 |
| 311 | 20250207 | 145900 | 30329247300 | 21950 | 22000 | 22000 | 21950 | 636 |
| 312 | 20250207 | 145800 | 30315282850 | 21950 | 22050 | 22050 | 21900 | 739 |
| 313 | 20250207 | 145700 | 30299042400 | 22000 | 21950 | 22050 | 21850 | 1588 |
| 314 | 20250207 | 145600 | 30264169900 | 22000 | 22000 | 22000 | 21900 | 885 |
| 315 | 20250207 | 145500 | 30244772100 | 21900 | 21850 | 22000 | 21850 | 1092 |
| 316 | 20250207 | 145400 | 30220886650 | 21850 | 21900 | 22000 | 21850 | 1471 |
| 317 | 20250207 | 145300 | 30188679950 | 21850 | 22050 | 22050 | 21850 | 3583 |
| 318 | 20250207 | 145200 | 30110198950 | 21950 | 22000 | 22050 | 21900 | 859 |
| 319 | 20250207 | 145100 | 30091355900 | 21950 | 22000 | 22050 | 21900 | 1864 |
| 320 | 20250207 | 145000 | 30050369300 | 22050 | 22100 | 22100 | 21950 | 2992 |
| 321 | 20250207 | 144900 | 29984618650 | 22000 | 22050 | 22100 | 22000 | 520 |
| 322 | 20250207 | 144800 | 29973151350 | 22000 | 22050 | 22100 | 22000 | 295 |
| 323 | 20250207 | 144700 | 29966645100 | 22000 | 22100 | 22100 | 22000 | 2478 |
| 324 | 20250207 | 144600 | 29911983050 | 22050 | 22100 | 22150 | 22050 | 1604 |
| 325 | 20250207 | 144500 | 29876548300 | 22100 | 22100 | 22150 | 22050 | 1702 |
| 326 | 20250207 | 144400 | 29838933750 | 22050 | 22050 | 22100 | 22050 | 254 |
| 327 | 20250207 | 144300 | 29833325700 | 22000 | 22100 | 22100 | 22000 | 401 |
| 328 | 20250207 | 144200 | 29824482250 | 22050 | 22100 | 22150 | 22050 | 1091 |
| 329 | 20250207 | 144100 | 29800412800 | 22100 | 22100 | 22100 | 22050 | 246 |
| 330 | 20250207 | 144000 | 29794982150 | 22100 | 22050 | 22100 | 22050 | 294 |
| 331 | 20250207 | 143900 | 29788487050 | 22150 | 22050 | 22150 | 22050 | 197 |
| 332 | 20250207 | 143800 | 29784132800 | 22100 | 22150 | 22150 | 22050 | 207 |
| 333 | 20250207 | 143700 | 29779557500 | 22100 | 22050 | 22150 | 22000 | 2006 |
| 334 | 20250207 | 143600 | 29735238650 | 22000 | 22100 | 22100 | 22000 | 215 |
| 335 | 20250207 | 143500 | 29730492350 | 22050 | 22100 | 22100 | 22000 | 544 |
| 336 | 20250207 | 143400 | 29718490550 | 22050 | 22050 | 22100 | 22000 | 934 |
| 337 | 20250207 | 143300 | 29697898600 | 22050 | 22100 | 22100 | 22050 | 195 |
| 338 | 20250207 | 143200 | 29693591850 | 22050 | 22100 | 22100 | 22000 | 329 |
| 339 | 20250207 | 143100 | 29686326950 | 22050 | 22050 | 22100 | 22000 | 668 |
| 340 | 20250207 | 143000 | 29671593200 | 22100 | 22050 | 22100 | 21950 | 2589 |
| 341 | 20250207 | 142900 | 29614620000 | 22100 | 22150 | 22150 | 22050 | 1439 |
| 342 | 20250207 | 142800 | 29582808100 | 22150 | 22150 | 22250 | 22150 | 401 |
| 343 | 20250207 | 142700 | 29573905550 | 22150 | 22250 | 22300 | 22150 | 400 |
| 344 | 20250207 | 142600 | 29564999200 | 22250 | 22250 | 22300 | 22150 | 1214 |
| 345 | 20250207 | 142500 | 29538024650 | 22250 | 22250 | 22350 | 22250 | 1268 |
| 346 | 20250207 | 142400 | 29509783800 | 22300 | 22250 | 22300 | 22250 | 833 |
| 347 | 20250207 | 142300 | 29491217400 | 22250 | 22200 | 22250 | 22200 | 1395 |
| 348 | 20250207 | 142200 | 29460216400 | 22150 | 22150 | 22200 | 22150 | 354 |
| 349 | 20250207 | 142100 | 29452371900 | 22150 | 22050 | 22150 | 22000 | 1653 |
| 350 | 20250207 | 142000 | 29415816850 | 22050 | 21950 | 22050 | 21950 | 126 |
| 351 | 20250207 | 141900 | 29413042150 | 21950 | 22000 | 22050 | 21950 | 249 |
| 352 | 20250207 | 141800 | 29407562800 | 22050 | 21950 | 22050 | 21950 | 213 |
| 353 | 20250207 | 141700 | 29402870500 | 22000 | 22000 | 22050 | 21950 | 742 |
| 354 | 20250207 | 141600 | 29386543800 | 22000 | 21950 | 22050 | 21950 | 225 |
| 355 | 20250207 | 141500 | 29381594900 | 21950 | 22000 | 22050 | 21950 | 344 |
| 356 | 20250207 | 141400 | 29374021200 | 22000 | 22000 | 22050 | 22000 | 191 |
| 357 | 20250207 | 141300 | 29369815850 | 22000 | 21950 | 22000 | 21950 | 191 |
| 358 | 20250207 | 141200 | 29365617050 | 22000 | 21950 | 22050 | 21950 | 610 |
| 359 | 20250207 | 141100 | 29352198300 | 21950 | 21900 | 21950 | 21900 | 463 |
| 360 | 20250207 | 141000 | 29342043650 | 21900 | 21850 | 22000 | 21850 | 3222 |
| 361 | 20250207 | 140900 | 29271393850 | 21850 | 21950 | 22000 | 21850 | 1231 |
| 362 | 20250207 | 140800 | 29244433200 | 21950 | 21800 | 21950 | 21800 | 1233 |
| 363 | 20250207 | 140700 | 29217450300 | 21850 | 21900 | 21900 | 21800 | 2612 |
| 364 | 20250207 | 140600 | 29160391000 | 21900 | 21950 | 21950 | 21900 | 27 |
| 365 | 20250207 | 140500 | 29159799050 | 21950 | 21900 | 21950 | 21900 | 100 |
| 366 | 20250207 | 140400 | 29157608800 | 21900 | 21900 | 21900 | 21900 | 421 |
| 367 | 20250207 | 140300 | 29148388900 | 21900 | 22000 | 22000 | 21900 | 252 |
| 368 | 20250207 | 140200 | 29142869500 | 21900 | 21950 | 21950 | 21900 | 1520 |
| 369 | 20250207 | 140100 | 29109531850 | 21900 | 21900 | 21950 | 21850 | 1567 |
| 370 | 20250207 | 140000 | 29075191050 | 21900 | 21900 | 21950 | 21850 | 525 |
| 371 | 20250207 | 135900 | 29063692800 | 21850 | 21900 | 21900 | 21850 | 726 |
| 372 | 20250207 | 135800 | 29047795150 | 21900 | 21900 | 21900 | 21900 | 516 |
| 373 | 20250207 | 135700 | 29036494750 | 21900 | 21950 | 21950 | 21850 | 273 |
| 374 | 20250207 | 135600 | 29030519450 | 21950 | 21900 | 21950 | 21850 | 1830 |
| 375 | 20250207 | 135500 | 28990433300 | 21900 | 21850 | 21900 | 21850 | 120 |
| 376 | 20250207 | 135400 | 28987808200 | 21850 | 21900 | 21900 | 21850 | 2267 |
| 377 | 20250207 | 135300 | 28938259000 | 21900 | 21900 | 21900 | 21900 | 356 |
| 378 | 20250207 | 135200 | 28930462600 | 21850 | 21900 | 21950 | 21850 | 2033 |
| 379 | 20250207 | 135100 | 28885946650 | 21900 | 21950 | 22050 | 21900 | 2338 |
| 380 | 20250207 | 135000 | 28834722750 | 21950 | 21950 | 22000 | 21900 | 1306 |
| 381 | 20250207 | 134900 | 28806042550 | 21900 | 21950 | 21950 | 21900 | 190 |
| 382 | 20250207 | 134800 | 28801880250 | 21950 | 21950 | 21950 | 21900 | 2656 |
| 383 | 20250207 | 134700 | 28743618550 | 21950 | 22000 | 22000 | 21900 | 2177 |
| 384 | 20250207 | 134600 | 28695828600 | 21950 | 22000 | 22000 | 21950 | 445 |
| 385 | 20250207 | 134500 | 28686045800 | 22000 | 22000 | 22050 | 21950 | 365 |
| 386 | 20250207 | 134400 | 28678018900 | 22000 | 22050 | 22050 | 22000 | 2739 |
| 387 | 20250207 | 134300 | 28617742400 | 22050 | 22050 | 22050 | 22050 | 2326 |
| 388 | 20250207 | 134200 | 28566454100 | 22050 | 22050 | 22100 | 22050 | 21 |
| 389 | 20250207 | 134100 | 28565990200 | 22050 | 22050 | 22100 | 22050 | 192 |
| 390 | 20250207 | 134000 | 28561756550 | 22100 | 22050 | 22100 | 22050 | 155 |
| 391 | 20250207 | 133900 | 28558331200 | 22100 | 22200 | 22200 | 22100 | 1044 |
| 392 | 20250207 | 133800 | 28535248550 | 22200 | 22150 | 22200 | 22150 | 112 |
| 393 | 20250207 | 133700 | 28532762200 | 22150 | 22150 | 22200 | 22150 | 115 |
| 394 | 20250207 | 133600 | 28530214550 | 22150 | 22300 | 22300 | 22150 | 11 |
| 395 | 20250207 | 133500 | 28529969550 | 22200 | 22150 | 22300 | 22100 | 1261 |
| 396 | 20250207 | 133400 | 28501950450 | 22150 | 22100 | 22150 | 22100 | 456 |
| 397 | 20250207 | 133300 | 28491850500 | 22150 | 22100 | 22150 | 22100 | 567 |
| 398 | 20250207 | 133200 | 28479319000 | 22150 | 22100 | 22150 | 22100 | 13 |
| 399 | 20250207 | 133100 | 28479031100 | 22100 | 22150 | 22150 | 22100 | 152 |
| 400 | 20250207 | 133000 | 28475665900 | 22200 | 22200 | 22200 | 22150 | 1013 |
| 401 | 20250207 | 132900 | 28453194300 | 22200 | 22200 | 22250 | 22200 | 896 |
| 402 | 20250207 | 132800 | 28433291750 | 22250 | 22250 | 22250 | 22200 | 57 |
| 403 | 20250207 | 132700 | 28432025750 | 22250 | 22250 | 22300 | 22250 | 19 |
| 404 | 20250207 | 132600 | 28431602900 | 22200 | 22250 | 22300 | 22200 | 1091 |
| 405 | 20250207 | 132500 | 28407276850 | 22300 | 22300 | 22350 | 22300 | 213 |
| 406 | 20250207 | 132400 | 28402526400 | 22300 | 22250 | 22500 | 22250 | 1371 |
| 407 | 20250207 | 132300 | 28371857600 | 22250 | 22200 | 22300 | 22200 | 2131 |
| 408 | 20250207 | 132200 | 28324354150 | 22250 | 22250 | 22250 | 22250 | 16 |
| 409 | 20250207 | 132100 | 28323998150 | 22300 | 22250 | 22300 | 22200 | 614 |
| 410 | 20250207 | 132000 | 28310339650 | 22250 | 22300 | 22300 | 22250 | 492 |
| 411 | 20250207 | 131900 | 28299368100 | 22300 | 22300 | 22350 | 22300 | 274 |
| 412 | 20250207 | 131800 | 28293257650 | 22300 | 22300 | 22350 | 22300 | 164 |
| 413 | 20250207 | 131700 | 28289600000 | 22300 | 22400 | 22400 | 22300 | 363 |
| 414 | 20250207 | 131600 | 28281486000 | 22400 | 22500 | 22600 | 22350 | 1870 |
| 415 | 20250207 | 131500 | 28239463500 | 22500 | 22300 | 22500 | 22300 | 1181 |
| 416 | 20250207 | 131400 | 28212974700 | 22300 | 22350 | 22350 | 22300 | 342 |
| 417 | 20250207 | 131300 | 28205335000 | 22400 | 22350 | 22400 | 22350 | 89 |
| 418 | 20250207 | 131200 | 28203341500 | 22400 | 22300 | 22400 | 22300 | 462 |
| 419 | 20250207 | 131100 | 28193015450 | 22350 | 22400 | 22450 | 22300 | 1383 |
| 420 | 20250207 | 131000 | 28162073600 | 22400 | 22450 | 22500 | 22350 | 3284 |
| 421 | 20250207 | 130900 | 28088474400 | 22450 | 22750 | 22750 | 22350 | 4433 |
| 422 | 20250207 | 130800 | 27988674050 | 22850 | 22250 | 22900 | 22250 | 22305 |
| 423 | 20250207 | 130700 | 27484703900 | 22200 | 22200 | 22250 | 22200 | 2173 |
| 424 | 20250207 | 130600 | 27436410200 | 22200 | 22000 | 22200 | 22000 | 3015 |
| 425 | 20250207 | 130500 | 27369747200 | 22000 | 21950 | 22000 | 21900 | 2766 |
| 426 | 20250207 | 130400 | 27308924050 | 22000 | 21900 | 22000 | 21900 | 2015 |
| 427 | 20250207 | 130300 | 27264668850 | 21950 | 21900 | 21950 | 21850 | 692 |
| 428 | 20250207 | 130200 | 27249513450 | 21900 | 21950 | 21950 | 21900 | 3593 |
| 429 | 20250207 | 130100 | 27170659800 | 21900 | 21900 | 21900 | 21900 | 1676 |
| 430 | 20250207 | 130000 | 27133955400 | 21950 | 21900 | 21950 | 21850 | 773 |
| 431 | 20250207 | 125900 | 27117050900 | 21850 | 22000 | 22050 | 21850 | 6783 |
| 432 | 20250207 | 125800 | 26968363900 | 22050 | 22000 | 22050 | 22000 | 305 |
| 433 | 20250207 | 125700 | 26961647600 | 22000 | 22000 | 22050 | 22000 | 549 |
| 434 | 20250207 | 125600 | 26949569300 | 22000 | 22000 | 22050 | 22000 | 664 |
| 435 | 20250207 | 125500 | 26934938050 | 22000 | 22000 | 22000 | 22000 | 64 |
| 436 | 20250207 | 125400 | 26933530050 | 22000 | 22050 | 22050 | 22000 | 1487 |
| 437 | 20250207 | 125300 | 26900815550 | 22050 | 22050 | 22050 | 22000 | 48 |
| 438 | 20250207 | 125200 | 26899759200 | 22000 | 22000 | 22000 | 22000 | 88 |
| 439 | 20250207 | 125100 | 26897823200 | 22000 | 22000 | 22100 | 22000 | 1567 |
| 440 | 20250207 | 125000 | 26863344300 | 22100 | 22050 | 22100 | 22000 | 709 |
| 441 | 20250207 | 124900 | 26847710900 | 22050 | 22100 | 22100 | 22050 | 111 |
| 442 | 20250207 | 124800 | 26845258450 | 22050 | 22050 | 22150 | 22050 | 462 |
| 443 | 20250207 | 124700 | 26835065750 | 22050 | 22000 | 22100 | 22000 | 652 |
| 444 | 20250207 | 124600 | 26820702850 | 22000 | 22050 | 22050 | 22000 | 1001 |
| 445 | 20250207 | 124500 | 26798661300 | 22050 | 22000 | 22100 | 22000 | 132 |
| 446 | 20250207 | 124400 | 26795750450 | 22050 | 22000 | 22050 | 22000 | 296 |
| 447 | 20250207 | 124300 | 26789230550 | 22000 | 22050 | 22050 | 22000 | 312 |
| 448 | 20250207 | 124200 | 26782364550 | 22050 | 22100 | 22100 | 22000 | 2593 |
| 449 | 20250207 | 124100 | 26725208500 | 22000 | 22100 | 22150 | 22000 | 6498 |
| 450 | 20250207 | 124000 | 26581912950 | 22100 | 22100 | 22250 | 22100 | 108 |
| 451 | 20250207 | 123900 | 26579523800 | 22150 | 22200 | 22200 | 22150 | 253 |
| 452 | 20250207 | 123800 | 26573919050 | 22200 | 22100 | 22250 | 22100 | 297 |
| 453 | 20250207 | 123700 | 26567350050 | 22150 | 22100 | 22200 | 22100 | 202 |
| 454 | 20250207 | 123600 | 26562880300 | 22150 | 22200 | 22250 | 22100 | 899 |
| 455 | 20250207 | 123500 | 26542969200 | 22200 | 22200 | 22200 | 22150 | 694 |
| 456 | 20250207 | 123400 | 26527580900 | 22150 | 22150 | 22200 | 22100 | 1050 |
| 457 | 20250207 | 123300 | 26504324650 | 22100 | 22150 | 22200 | 22100 | 1126 |
| 458 | 20250207 | 123200 | 26479389450 | 22150 | 22200 | 22200 | 22100 | 2798 |
| 459 | 20250207 | 123100 | 26417423500 | 22200 | 22200 | 22200 | 22200 | 647 |
| 460 | 20250207 | 123000 | 26403060100 | 22200 | 22050 | 22200 | 22050 | 1230 |
| 461 | 20250207 | 122900 | 26375851300 | 22100 | 22050 | 22100 | 22050 | 1320 |
| 462 | 20250207 | 122800 | 26346744200 | 22050 | 22200 | 22200 | 22050 | 2165 |
| 463 | 20250207 | 122700 | 26298834350 | 22200 | 22100 | 22250 | 22100 | 2263 |
| 464 | 20250207 | 122600 | 26248687300 | 22050 | 22250 | 22300 | 22000 | 34932 |
| 465 | 20250207 | 122500 | 25476809600 | 22250 | 22350 | 22450 | 22250 | 10471 |
| 466 | 20250207 | 122400 | 25243461700 | 22350 | 22450 | 22500 | 22300 | 6149 |
| 467 | 20250207 | 122300 | 25105852900 | 22450 | 22550 | 22600 | 22400 | 4064 |
| 468 | 20250207 | 122200 | 25014515700 | 22550 | 22500 | 22550 | 22450 | 1086 |
| 469 | 20250207 | 122100 | 24990115400 | 22550 | 22500 | 22550 | 22500 | 20 |
| 470 | 20250207 | 122000 | 24989664800 | 22450 | 22500 | 22500 | 22450 | 372 |
| 471 | 20250207 | 121900 | 24981294950 | 22500 | 22550 | 22550 | 22500 | 283 |
| 472 | 20250207 | 121800 | 24974927400 | 22500 | 22450 | 22600 | 22450 | 284 |
| 473 | 20250207 | 121700 | 24968539850 | 22450 | 22450 | 22550 | 22450 | 449 |
| 474 | 20250207 | 121600 | 24958448000 | 22450 | 22500 | 22500 | 22450 | 383 |
| 475 | 20250207 | 121500 | 24949832400 | 22500 | 22500 | 22550 | 22500 | 339 |
| 476 | 20250207 | 121400 | 24942204400 | 22550 | 22500 | 22550 | 22500 | 253 |
| 477 | 20250207 | 121300 | 24936511850 | 22550 | 22500 | 22550 | 22500 | 625 |
| 478 | 20250207 | 121200 | 24922447550 | 22550 | 22550 | 22600 | 22550 | 963 |
| 479 | 20250207 | 121100 | 24900731150 | 22600 | 22550 | 22600 | 22550 | 7 |
| 480 | 20250207 | 121000 | 24900573050 | 22550 | 22500 | 22550 | 22500 | 775 |
| 481 | 20250207 | 120900 | 24883120800 | 22500 | 22500 | 22550 | 22500 | 652 |
| 482 | 20250207 | 120800 | 24868450400 | 22500 | 22450 | 22500 | 22450 | 346 |
| 483 | 20250207 | 120700 | 24860672450 | 22450 | 22500 | 22500 | 22450 | 409 |
| 484 | 20250207 | 120600 | 24851488900 | 22450 | 22500 | 22550 | 22450 | 721 |
| 485 | 20250207 | 120500 | 24835267100 | 22500 | 22500 | 22550 | 22500 | 874 |
| 486 | 20250207 | 120400 | 24815579900 | 22500 | 22500 | 22500 | 22500 | 1576 |
| 487 | 20250207 | 120300 | 24780119900 | 22500 | 22400 | 22550 | 22400 | 699 |
| 488 | 20250207 | 120200 | 24764424800 | 22400 | 22550 | 22550 | 22400 | 2301 |
| 489 | 20250207 | 120100 | 24712780600 | 22550 | 22600 | 22650 | 22500 | 1720 |
| 490 | 20250207 | 120000 | 24674020400 | 22600 | 22600 | 22600 | 22550 | 437 |
| 491 | 20250207 | 115900 | 24664149000 | 22600 | 22650 | 22700 | 22450 | 4340 |
| 492 | 20250207 | 115800 | 24566328850 | 22650 | 22700 | 22750 | 22550 | 526 |
| 493 | 20250207 | 115700 | 24554433250 | 22650 | 22800 | 22800 | 22650 | 346 |
| 494 | 20250207 | 115600 | 24546574750 | 22800 | 22650 | 22900 | 22550 | 4171 |
| 495 | 20250207 | 115500 | 24451745050 | 22650 | 22700 | 22700 | 22650 | 197 |
| 496 | 20250207 | 115400 | 24447281900 | 22700 | 22650 | 22700 | 22650 | 284 |
| 497 | 20250207 | 115300 | 24440844650 | 22650 | 22650 | 22700 | 22600 | 785 |
| 498 | 20250207 | 115200 | 24423069850 | 22650 | 22700 | 22700 | 22650 | 522 |
| 499 | 20250207 | 115100 | 24411246300 | 22700 | 22650 | 22750 | 22650 | 198 |
| 500 | 20250207 | 115000 | 24406757750 | 22750 | 22650 | 22750 | 22600 | 275 |
| 501 | 20250207 | 114900 | 24400513950 | 22600 | 22700 | 22750 | 22600 | 260 |
| 502 | 20250207 | 114800 | 24394627150 | 22600 | 22650 | 22750 | 22600 | 1455 |
| 503 | 20250207 | 114700 | 24361581600 | 22650 | 22650 | 22700 | 22550 | 402 |
| 504 | 20250207 | 114600 | 24352479800 | 22600 | 22550 | 22700 | 22500 | 1371 |
| 505 | 20250207 | 114500 | 24321522850 | 22550 | 22600 | 22600 | 22500 | 6171 |
| 506 | 20250207 | 114400 | 24182590950 | 22550 | 22600 | 22600 | 22550 | 751 |
| 507 | 20250207 | 114300 | 24165653550 | 22600 | 22600 | 22600 | 22550 | 3290 |
| 508 | 20250207 | 114200 | 24091331400 | 22600 | 22650 | 22700 | 22600 | 552 |
| 509 | 20250207 | 114100 | 24078826750 | 22650 | 22700 | 22700 | 22650 | 229 |
| 510 | 20250207 | 114000 | 24073634750 | 22700 | 22700 | 22800 | 22650 | 1020 |
| 511 | 20250207 | 113900 | 24050475700 | 22750 | 22650 | 22800 | 22600 | 2703 |
| 512 | 20250207 | 113800 | 23989118000 | 22650 | 22650 | 22650 | 22600 | 625 |
| 513 | 20250207 | 113700 | 23974968300 | 22650 | 22600 | 22700 | 22550 | 1116 |
| 514 | 20250207 | 113600 | 23949728300 | 22550 | 22550 | 22650 | 22450 | 2430 |
| 515 | 20250207 | 113500 | 23894926600 | 22550 | 22500 | 22600 | 22400 | 3815 |
| 516 | 20250207 | 113400 | 23808836950 | 22350 | 22700 | 22700 | 22350 | 5767 |
| 517 | 20250207 | 113300 | 23679112650 | 22700 | 22800 | 22850 | 22600 | 1873 |
| 518 | 20250207 | 113200 | 23636683650 | 22850 | 22650 | 22850 | 22600 | 1643 |
| 519 | 20250207 | 113100 | 23599379600 | 22800 | 22950 | 22950 | 22600 | 12078 |
| 520 | 20250207 | 113000 | 23324800550 | 22950 | 23150 | 23200 | 22850 | 8925 |
| 521 | 20250207 | 112900 | 23119092450 | 23200 | 23200 | 23350 | 23200 | 3466 |
| 522 | 20250207 | 112800 | 23038442100 | 23300 | 23250 | 23300 | 23150 | 5509 |
| 523 | 20250207 | 112700 | 22910447750 | 23250 | 23250 | 23300 | 23150 | 5961 |
| 524 | 20250207 | 112600 | 22771764950 | 23300 | 23200 | 23300 | 23100 | 6195 |
| 525 | 20250207 | 112500 | 22627885000 | 23200 | 23300 | 23300 | 23150 | 3453 |
| 526 | 20250207 | 112400 | 22547554250 | 23250 | 23250 | 23350 | 23150 | 3643 |
| 527 | 20250207 | 112300 | 22462757100 | 23100 | 23100 | 23300 | 22950 | 5583 |
| 528 | 20250207 | 112200 | 22333687300 | 23050 | 23250 | 23350 | 23050 | 6521 |
| 529 | 20250207 | 112100 | 22182073850 | 23300 | 23150 | 23300 | 23150 | 5007 |
| 530 | 20250207 | 112000 | 22065773800 | 23150 | 22950 | 23200 | 22950 | 4232 |
| 531 | 20250207 | 111900 | 21968015350 | 22950 | 23100 | 23150 | 22850 | 7235 |
| 532 | 20250207 | 111800 | 21802047300 | 23000 | 23200 | 23250 | 23000 | 8669 |
| 533 | 20250207 | 111700 | 21601524900 | 23200 | 23250 | 23300 | 23200 | 5017 |
| 534 | 20250207 | 111600 | 21484872250 | 23250 | 23250 | 23350 | 23150 | 7874 |
| 535 | 20250207 | 111500 | 21301478100 | 23250 | 23150 | 23350 | 23100 | 9547 |
| 536 | 20250207 | 111400 | 21079487000 | 23150 | 23150 | 23300 | 23000 | 9368 |
| 537 | 20250207 | 111300 | 20862729250 | 23100 | 23000 | 23150 | 22950 | 6952 |
| 538 | 20250207 | 111200 | 20702311100 | 23100 | 23000 | 23300 | 22950 | 23831 |
| 539 | 20250207 | 111100 | 20151880150 | 23050 | 22950 | 23200 | 22800 | 20016 |
| 540 | 20250207 | 111000 | 19690634200 | 22900 | 22700 | 22950 | 22700 | 11932 |
| 541 | 20250207 | 110900 | 19418146950 | 22750 | 22650 | 22750 | 22550 | 3948 |
| 542 | 20250207 | 110800 | 19328630300 | 22700 | 22850 | 22900 | 22650 | 11299 |
| 543 | 20250207 | 110700 | 19071636950 | 22800 | 22250 | 22850 | 22200 | 23809 |
| 544 | 20250207 | 110600 | 18533766500 | 22250 | 22750 | 22750 | 22250 | 12374 |
| 545 | 20250207 | 110500 | 18256026000 | 22750 | 22650 | 22800 | 22550 | 8860 |
| 546 | 20250207 | 110400 | 18055240650 | 22700 | 22750 | 22850 | 22400 | 20478 |
| 547 | 20250207 | 110300 | 17592759450 | 22800 | 22950 | 23000 | 22750 | 18077 |
| 548 | 20250207 | 110200 | 17178771250 | 22950 | 22400 | 23150 | 22350 | 54007 |
| 549 | 20250207 | 110100 | 15951277800 | 22400 | 23100 | 23150 | 22100 | 74082 |
| 550 | 20250207 | 110000 | 14278173750 | 23100 | 23700 | 23900 | 23100 | 85415 |
| 551 | 20250207 | 105900 | 12276857750 | 23700 | 22800 | 23950 | 22250 | 165763 |
| 552 | 20250207 | 105800 | 8414017100 | 22700 | 22300 | 23250 | 21900 | 137745 |
| 553 | 20250207 | 105700 | 5285705500 | 22500 | 21650 | 22500 | 21650 | 28914 |
| 554 | 20250207 | 105600 | 4647620850 | 21600 | 21600 | 21650 | 21600 | 198 |
| 555 | 20250207 | 105500 | 4643344000 | 21600 | 21600 | 21650 | 21550 | 657 |
| 556 | 20250207 | 105400 | 4629150450 | 21600 | 21500 | 21600 | 21500 | 442 |
| 557 | 20250207 | 105300 | 4619609350 | 21500 | 21550 | 21550 | 21500 | 112 |
| 558 | 20250207 | 105200 | 4617195850 | 21450 | 21500 | 21500 | 21450 | 3165 |
| 559 | 20250207 | 105100 | 4549159050 | 21550 | 21500 | 21550 | 21500 | 14 |
| 560 | 20250207 | 105000 | 4548857600 | 21550 | 21550 | 21550 | 21550 | 1103 |
| 561 | 20250207 | 104900 | 4525087950 | 21550 | 21550 | 21550 | 21550 | 113 |
| 562 | 20250207 | 104800 | 4522652800 | 21600 | 21600 | 21600 | 21600 | 220 |
| 563 | 20250207 | 104700 | 4517900800 | 21600 | 21550 | 21600 | 21550 | 373 |
| 564 | 20250207 | 104600 | 4509854000 | 21550 | 21600 | 21600 | 21550 | 129 |
| 565 | 20250207 | 104500 | 4507073800 | 21600 | 21700 | 21700 | 21550 | 1846 |
| 566 | 20250207 | 104400 | 4467144750 | 21700 | 21650 | 21700 | 21650 | 1554 |
| 567 | 20250207 | 104300 | 4433423050 | 21650 | 21650 | 21700 | 21650 | 275 |
| 568 | 20250207 | 104200 | 4427464050 | 21700 | 21600 | 21700 | 21600 | 302 |
| 569 | 20250207 | 104100 | 4420922800 | 21650 | 21600 | 21650 | 21600 | 556 |
| 570 | 20250207 | 104000 | 4408894950 | 21650 | 21550 | 21650 | 21550 | 602 |
| 571 | 20250207 | 103900 | 4395912950 | 21550 | 21600 | 21600 | 21550 | 384 |
| 572 | 20250207 | 103800 | 4387618900 | 21550 | 21550 | 21600 | 21550 | 837 |
| 573 | 20250207 | 103700 | 4369576800 | 21500 | 21550 | 21550 | 21500 | 214 |
| 574 | 20250207 | 103600 | 4364970650 | 21500 | 21500 | 21550 | 21500 | 124 |
| 575 | 20250207 | 103500 | 4362303450 | 21450 | 21500 | 21500 | 21450 | 6 |
| 576 | 20250207 | 103400 | 4362174500 | 21500 | 21400 | 21550 | 21400 | 2058 |
| 577 | 20250207 | 103300 | 4317958700 | 21400 | 21350 | 21400 | 21350 | 993 |
| 578 | 20250207 | 103200 | 4296746650 | 21400 | 21300 | 21400 | 21300 | 1345 |
| 579 | 20250207 | 103100 | 4268009950 | 21300 | 21350 | 21350 | 21300 | 3499 |
| 580 | 20250207 | 103000 | 4193389550 | 21400 | 21450 | 21450 | 21400 | 2090 |
| 581 | 20250207 | 102900 | 4148662950 | 21400 | 21400 | 21450 | 21350 | 1005 |
| 582 | 20250207 | 102800 | 4127156150 | 21350 | 21350 | 21400 | 21350 | 3165 |
| 583 | 20250207 | 102700 | 4059581400 | 21350 | 21400 | 21400 | 21350 | 217 |
| 584 | 20250207 | 102600 | 4054947600 | 21400 | 21350 | 21400 | 21300 | 493 |
| 585 | 20250207 | 102500 | 4044415800 | 21350 | 21400 | 21400 | 21350 | 221 |
| 586 | 20250207 | 102400 | 4039694450 | 21400 | 21350 | 21400 | 21350 | 563 |
| 587 | 20250207 | 102300 | 4027647800 | 21350 | 21400 | 21400 | 21350 | 30 |
| 588 | 20250207 | 102200 | 4027006550 | 21350 | 21400 | 21400 | 21350 | 83 |
| 589 | 20250207 | 102100 | 4025233450 | 21400 | 21300 | 21400 | 21300 | 159 |
| 590 | 20250207 | 102000 | 4021832550 | 21250 | 21300 | 21400 | 21250 | 3258 |
| 591 | 20250207 | 101900 | 3952492850 | 21300 | 21300 | 21350 | 21250 | 1447 |
| 592 | 20250207 | 101800 | 3921674450 | 21300 | 21300 | 21350 | 21300 | 429 |
| 593 | 20250207 | 101700 | 3912535950 | 21300 | 21350 | 21350 | 21300 | 391 |
| 594 | 20250207 | 101600 | 3904188150 | 21400 | 21400 | 21450 | 21350 | 772 |
| 595 | 20250207 | 101500 | 3887678750 | 21350 | 21400 | 21400 | 21350 | 22 |
| 596 | 20250207 | 101400 | 3887208450 | 21350 | 21450 | 21450 | 21350 | 113 |
| 597 | 20250207 | 101300 | 3884794100 | 21400 | 21400 | 21400 | 21350 | 380 |
| 598 | 20250207 | 101200 | 3876662500 | 21400 | 21400 | 21400 | 21400 | 70 |
| 599 | 20250207 | 101100 | 3875164500 | 21400 | 21350 | 21400 | 21350 | 558 |
| 600 | 20250207 | 101000 | 3863226100 | 21400 | 21400 | 21400 | 21400 | 389 |
| 601 | 20250207 | 100900 | 3854901500 | 21350 | 21350 | 21400 | 21350 | 161 |
| 602 | 20250207 | 100800 | 3851463550 | 21350 | 21350 | 21350 | 21350 | 115 |
| 603 | 20250207 | 100700 | 3849008300 | 21350 | 21350 | 21400 | 21300 | 2322 |
| 604 | 20250207 | 100600 | 3799454400 | 21350 | 21350 | 21400 | 21300 | 2681 |
| 605 | 20250207 | 100500 | 3742209600 | 21350 | 21300 | 21400 | 21250 | 2529 |
| 606 | 20250207 | 100400 | 3688375550 | 21300 | 21350 | 21350 | 21300 | 1623 |
| 607 | 20250207 | 100300 | 3653788200 | 21350 | 21400 | 21400 | 21350 | 1828 |
| 608 | 20250207 | 100200 | 3614758400 | 21400 | 21400 | 21450 | 21400 | 1370 |
| 609 | 20250207 | 100100 | 3585406400 | 21400 | 21450 | 21450 | 21400 | 191 |
| 610 | 20250207 | 100000 | 3581313600 | 21500 | 21500 | 21500 | 21450 | 89 |
| 611 | 20250207 | 095900 | 3579400150 | 21500 | 21500 | 21500 | 21450 | 197 |
| 612 | 20250207 | 095800 | 3575172850 | 21450 | 21450 | 21500 | 21400 | 47 |
| 613 | 20250207 | 095700 | 3574165250 | 21400 | 21400 | 21450 | 21350 | 2150 |
| 614 | 20250207 | 095600 | 3528078300 | 21400 | 21500 | 21500 | 21350 | 9969 |
| 615 | 20250207 | 095500 | 3314658700 | 21500 | 21550 | 21550 | 21450 | 78 |
| 616 | 20250207 | 095400 | 3312981550 | 21500 | 21500 | 21550 | 21450 | 1643 |
| 617 | 20250207 | 095300 | 3277655950 | 21500 | 21500 | 21550 | 21500 | 1532 |
| 618 | 20250207 | 095200 | 3244716400 | 21550 | 21650 | 21650 | 21500 | 2560 |
| 619 | 20250207 | 095100 | 3189565050 | 21600 | 21650 | 21700 | 21600 | 1269 |
| 620 | 20250207 | 095000 | 3162132300 | 21650 | 21700 | 21700 | 21650 | 170 |
| 621 | 20250207 | 094900 | 3158449200 | 21750 | 21750 | 21750 | 21750 | 5 |
| 622 | 20250207 | 094800 | 3158340450 | 21750 | 21750 | 21750 | 21650 | 723 |
| 623 | 20250207 | 094700 | 3142661000 | 21700 | 21700 | 21750 | 21700 | 538 |
| 624 | 20250207 | 094600 | 3130986150 | 21700 | 21700 | 21750 | 21600 | 570 |
| 625 | 20250207 | 094500 | 3118631500 | 21600 | 21700 | 21750 | 21550 | 2620 |
| 626 | 20250207 | 094400 | 3062079050 | 21650 | 21650 | 21700 | 21650 | 450 |
| 627 | 20250207 | 094300 | 3052328650 | 21650 | 21600 | 21650 | 21600 | 210 |
| 628 | 20250207 | 094200 | 3047785450 | 21600 | 21550 | 21650 | 21550 | 304 |
| 629 | 20250207 | 094100 | 3041220050 | 21550 | 21600 | 21600 | 21550 | 2702 |
| 630 | 20250207 | 094000 | 2982911550 | 21700 | 21650 | 21700 | 21650 | 336 |
| 631 | 20250207 | 093900 | 2975636750 | 21650 | 21650 | 21750 | 21650 | 337 |
| 632 | 20250207 | 093800 | 2968338750 | 21650 | 21700 | 21700 | 21650 | 1572 |
| 633 | 20250207 | 093700 | 2934303900 | 21700 | 21700 | 21750 | 21650 | 4109 |
| 634 | 20250207 | 093600 | 2845145350 | 21700 | 21750 | 21850 | 21700 | 680 |
| 635 | 20250207 | 093500 | 2830359100 | 21750 | 21750 | 21750 | 21750 | 50 |
| 636 | 20250207 | 093400 | 2829271600 | 21750 | 21800 | 21850 | 21750 | 48 |
| 637 | 20250207 | 093300 | 2828225300 | 21700 | 21750 | 21800 | 21700 | 327 |
| 638 | 20250207 | 093200 | 2821107500 | 21750 | 21700 | 21800 | 21700 | 426 |
| 639 | 20250207 | 093100 | 2811847300 | 21700 | 21850 | 21850 | 21700 | 437 |
| 640 | 20250207 | 093000 | 2802354650 | 21800 | 21800 | 21850 | 21750 | 460 |
| 641 | 20250207 | 092900 | 2792327700 | 21750 | 21750 | 21800 | 21750 | 25 |
| 642 | 20250207 | 092800 | 2791783400 | 21750 | 21750 | 21750 | 21700 | 989 |
| 643 | 20250207 | 092700 | 2770296550 | 21700 | 21700 | 21750 | 21700 | 1002 |
| 644 | 20250207 | 092600 | 2748507600 | 21700 | 21700 | 21700 | 21650 | 842 |
| 645 | 20250207 | 092500 | 2730242850 | 21650 | 21750 | 21750 | 21600 | 3030 |
| 646 | 20250207 | 092400 | 2664544450 | 21750 | 21800 | 21850 | 21700 | 621 |
| 647 | 20250207 | 092300 | 2651038850 | 21750 | 21650 | 21750 | 21650 | 287 |
| 648 | 20250207 | 092200 | 2644799400 | 21650 | 21700 | 21700 | 21650 | 419 |
| 649 | 20250207 | 092100 | 2635717950 | 21700 | 21750 | 21750 | 21700 | 830 |
| 650 | 20250207 | 092000 | 2617695750 | 21750 | 21750 | 21850 | 21700 | 1691 |
| 651 | 20250207 | 091900 | 2580851900 | 21700 | 21700 | 21700 | 21600 | 3159 |
| 652 | 20250207 | 091800 | 2512437200 | 21700 | 21750 | 21850 | 21700 | 3788 |
| 653 | 20250207 | 091700 | 2430139950 | 21750 | 21800 | 22000 | 21750 | 2438 |
| 654 | 20250207 | 091600 | 2376907850 | 21750 | 21850 | 21950 | 21750 | 1219 |
| 655 | 20250207 | 091500 | 2350321200 | 21800 | 21950 | 22000 | 21800 | 617 |
| 656 | 20250207 | 091400 | 2336781900 | 21950 | 22000 | 22000 | 21900 | 1381 |
| 657 | 20250207 | 091300 | 2306432650 | 21950 | 21800 | 21950 | 21700 | 3512 |
| 658 | 20250207 | 091200 | 2229622350 | 21800 | 21750 | 21800 | 21400 | 20163 |
| 659 | 20250207 | 091100 | 1793976550 | 21700 | 21800 | 21800 | 21700 | 487 |
| 660 | 20250207 | 091000 | 1783397600 | 21800 | 21900 | 21900 | 21700 | 2968 |
| 661 | 20250207 | 090900 | 1718619650 | 21900 | 21750 | 21900 | 21750 | 2538 |
| 662 | 20250207 | 090800 | 1663167300 | 21750 | 21750 | 21850 | 21700 | 4817 |
| 663 | 20250207 | 090700 | 1558530550 | 21750 | 21800 | 21800 | 21750 | 1426 |
| 664 | 20250207 | 090600 | 1527462550 | 21750 | 21800 | 21900 | 21700 | 5228 |
| 665 | 20250207 | 090500 | 1413608950 | 21850 | 22000 | 22100 | 21850 | 6897 |
| 666 | 20250207 | 090400 | 1262531800 | 21950 | 22000 | 22100 | 21900 | 6635 |
| 667 | 20250207 | 090300 | 1116722550 | 22000 | 22000 | 22050 | 21900 | 6963 |
| 668 | 20250207 | 090200 | 963880850 | 22000 | 22200 | 22250 | 22000 | 15519 |
| 669 | 20250207 | 090100 | 620939950 | 22150 | 22150 | 22350 | 22000 | 14677 |
| 670 | 20250207 | 090000 | 294430450 | 22000 | 22200 | 22200 | 22000 | 13057 |