33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 185400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 129590 |
| 3 | 20250206 | 185300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20250206 | 185200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20250206 | 185100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20250206 | 185000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20250206 | 184900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20250206 | 184800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20250206 | 184700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20250206 | 184600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20250206 | 184500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20250206 | 184400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20250206 | 184300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20250206 | 184200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20250206 | 184100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20250206 | 184000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20250206 | 183900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20250206 | 183800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20250206 | 183700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20250206 | 183600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20250206 | 183500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20250206 | 183400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20250206 | 183300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20250206 | 183200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20250206 | 183100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20250206 | 183000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20250206 | 182900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20250206 | 182800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20250206 | 182700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20250206 | 182600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20250206 | 182500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20250206 | 182400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 129590 |
| 33 | 20250206 | 182300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20250206 | 182200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20250206 | 182100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20250206 | 182000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20250206 | 181900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20250206 | 181800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20250206 | 181700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20250206 | 181600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20250206 | 181500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20250206 | 181400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20250206 | 181300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20250206 | 181200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20250206 | 181100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20250206 | 181000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20250206 | 180900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20250206 | 180800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20250206 | 180700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20250206 | 180600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20250206 | 180500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20250206 | 180400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20250206 | 180300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20250206 | 180200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20250206 | 180100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20250206 | 180000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20250206 | 175900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20250206 | 175800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20250206 | 175700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20250206 | 175600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20250206 | 175500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20250206 | 175400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 129590 |
| 63 | 20250206 | 175300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20250206 | 175200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20250206 | 175100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20250206 | 175000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20250206 | 174900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20250206 | 174800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20250206 | 174700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20250206 | 174600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20250206 | 174500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20250206 | 174400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20250206 | 174300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20250206 | 174200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20250206 | 174100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20250206 | 174000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20250206 | 173900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20250206 | 173800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20250206 | 173700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20250206 | 173600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20250206 | 173500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20250206 | 173400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20250206 | 173300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20250206 | 173200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20250206 | 173100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20250206 | 173000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20250206 | 172900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20250206 | 172800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20250206 | 172700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20250206 | 172600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20250206 | 172500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20250206 | 172400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 129590 |
| 93 | 20250206 | 172300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20250206 | 172200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20250206 | 172100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20250206 | 172000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20250206 | 171900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20250206 | 171800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20250206 | 171700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20250206 | 171600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20250206 | 171500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20250206 | 171400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20250206 | 171300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20250206 | 171200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20250206 | 171100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20250206 | 171000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20250206 | 170900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20250206 | 170800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20250206 | 170700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20250206 | 170600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20250206 | 170500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20250206 | 170400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20250206 | 170300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20250206 | 170200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20250206 | 170100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20250206 | 170000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20250206 | 165900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20250206 | 165800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20250206 | 165700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20250206 | 165600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20250206 | 165500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20250206 | 165400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 129590 |
| 123 | 20250206 | 165300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20250206 | 165200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20250206 | 165100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20250206 | 165000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20250206 | 164900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20250206 | 164800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20250206 | 164700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20250206 | 164600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20250206 | 164500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20250206 | 164400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20250206 | 164300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20250206 | 164200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20250206 | 164100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20250206 | 164000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20250206 | 163900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20250206 | 163800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20250206 | 163700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20250206 | 163600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20250206 | 163500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20250206 | 163400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20250206 | 163300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20250206 | 163200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20250206 | 163100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20250206 | 163000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20250206 | 162900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20250206 | 162800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20250206 | 162700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20250206 | 162600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20250206 | 162500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20250206 | 162400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 129590 |
| 153 | 20250206 | 162300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20250206 | 162200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20250206 | 162100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20250206 | 162000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20250206 | 161900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20250206 | 161800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20250206 | 161700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20250206 | 161600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20250206 | 161500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20250206 | 161400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20250206 | 161300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20250206 | 161200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20250206 | 161100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20250206 | 161000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20250206 | 160900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20250206 | 160800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20250206 | 160700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20250206 | 160600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20250206 | 160500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20250206 | 160400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20250206 | 160300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20250206 | 160200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20250206 | 160100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20250206 | 160000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20250206 | 155900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20250206 | 155800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20250206 | 155700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20250206 | 155600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20250206 | 155500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20250206 | 155400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 129590 |
| 183 | 20250206 | 155300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20250206 | 155200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20250206 | 155100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20250206 | 155000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20250206 | 154900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20250206 | 154800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20250206 | 154700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20250206 | 154600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20250206 | 154500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20250206 | 154400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20250206 | 154300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20250206 | 154200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20250206 | 154100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20250206 | 154000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20250206 | 153900 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20250206 | 153800 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20250206 | 153700 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20250206 | 153600 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20250206 | 153500 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20250206 | 153400 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20250206 | 153300 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20250206 | 153200 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20250206 | 153100 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20250206 | 153000 | 233542099700 | 21450 | 21450 | 21450 | 21450 | 129590 |
| 207 | 20250206 | 152900 | 230762394200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20250206 | 152800 | 230762394200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20250206 | 152700 | 230762394200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20250206 | 152600 | 230762394200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20250206 | 152500 | 230762394200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20250206 | 152400 | 230762394200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 213 | 20250206 | 152300 | 230762394200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20250206 | 152200 | 230762394200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20250206 | 152100 | 230762394200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20250206 | 152000 | 230762394200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20250206 | 151900 | 230762394200 | 21450 | 21400 | 21450 | 21350 | 28708 |
| 218 | 20250206 | 151800 | 230148115100 | 21400 | 21450 | 21450 | 21350 | 34937 |
| 219 | 20250206 | 151700 | 229400603600 | 21450 | 21500 | 21550 | 21400 | 20780 |
| 220 | 20250206 | 151600 | 228954579350 | 21450 | 21550 | 21550 | 21400 | 29673 |
| 221 | 20250206 | 151500 | 228317807950 | 21500 | 21600 | 21600 | 21450 | 35733 |
| 222 | 20250206 | 151400 | 227548956700 | 21600 | 21650 | 21700 | 21550 | 22341 |
| 223 | 20250206 | 151300 | 227065740800 | 21650 | 21700 | 21700 | 21600 | 11854 |
| 224 | 20250206 | 151200 | 226809005500 | 21700 | 21650 | 21700 | 21550 | 9591 |
| 225 | 20250206 | 151100 | 226601082850 | 21550 | 21650 | 21650 | 21550 | 22651 |
| 226 | 20250206 | 151000 | 226112018900 | 21600 | 21700 | 21700 | 21600 | 23975 |
| 227 | 20250206 | 150900 | 225593626750 | 21700 | 21750 | 21750 | 21650 | 19942 |
| 228 | 20250206 | 150800 | 225161076100 | 21700 | 21800 | 21800 | 21700 | 12159 |
| 229 | 20250206 | 150700 | 224896504500 | 21800 | 21750 | 21800 | 21700 | 11766 |
| 230 | 20250206 | 150600 | 224640411450 | 21750 | 21750 | 21750 | 21700 | 12712 |
| 231 | 20250206 | 150500 | 224364160650 | 21750 | 21700 | 21750 | 21650 | 8615 |
| 232 | 20250206 | 150400 | 224176965800 | 21700 | 21700 | 21750 | 21650 | 11432 |
| 233 | 20250206 | 150300 | 223928922300 | 21700 | 21750 | 21750 | 21700 | 11892 |
| 234 | 20250206 | 150200 | 223670500450 | 21700 | 21700 | 21800 | 21650 | 28631 |
| 235 | 20250206 | 150100 | 223049522300 | 21650 | 21750 | 21850 | 21650 | 41346 |
| 236 | 20250206 | 150000 | 222151372500 | 21800 | 21900 | 21900 | 21750 | 21127 |
| 237 | 20250206 | 145900 | 221690203400 | 21900 | 22000 | 22000 | 21850 | 15531 |
| 238 | 20250206 | 145800 | 221349596450 | 21950 | 22000 | 22100 | 21900 | 17364 |
| 239 | 20250206 | 145700 | 220967676900 | 22000 | 21950 | 22000 | 21900 | 15460 |
| 240 | 20250206 | 145600 | 220628053400 | 21950 | 21950 | 22100 | 21900 | 53123 |
| 241 | 20250206 | 145500 | 219458896850 | 21950 | 22000 | 22000 | 21800 | 28841 |
| 242 | 20250206 | 145400 | 218826533250 | 22000 | 22000 | 22000 | 21900 | 15010 |
| 243 | 20250206 | 145300 | 218496851250 | 22000 | 21900 | 22000 | 21850 | 10649 |
| 244 | 20250206 | 145200 | 218263161650 | 21900 | 21800 | 21900 | 21750 | 18942 |
| 245 | 20250206 | 145100 | 217849202100 | 21800 | 21850 | 21900 | 21700 | 31906 |
| 246 | 20250206 | 145000 | 217154547950 | 21850 | 21900 | 21950 | 21800 | 29539 |
| 247 | 20250206 | 144900 | 216508520650 | 21900 | 22100 | 22150 | 21850 | 38785 |
| 248 | 20250206 | 144800 | 215655196250 | 22050 | 22100 | 22100 | 22050 | 10663 |
| 249 | 20250206 | 144700 | 215419710200 | 22050 | 22050 | 22100 | 22000 | 14233 |
| 250 | 20250206 | 144600 | 215105947850 | 22050 | 22000 | 22100 | 21950 | 30883 |
| 251 | 20250206 | 144500 | 214425999600 | 21950 | 22000 | 22000 | 21900 | 20277 |
| 252 | 20250206 | 144400 | 213980762600 | 22000 | 22050 | 22050 | 21950 | 13635 |
| 253 | 20250206 | 144300 | 213680856850 | 22000 | 21900 | 22150 | 21900 | 50865 |
| 254 | 20250206 | 144200 | 212562436750 | 21900 | 22100 | 22150 | 21750 | 64025 |
| 255 | 20250206 | 144100 | 211154440650 | 22050 | 22350 | 22350 | 22050 | 39380 |
| 256 | 20250206 | 144000 | 210280580400 | 22300 | 22400 | 22450 | 22250 | 62221 |
| 257 | 20250206 | 143900 | 208889454350 | 22350 | 22200 | 22400 | 22150 | 74074 |
| 258 | 20250206 | 143800 | 207237738900 | 22200 | 22200 | 22200 | 22100 | 38335 |
| 259 | 20250206 | 143700 | 206388102500 | 22200 | 22050 | 22200 | 22000 | 46318 |
| 260 | 20250206 | 143600 | 205363917900 | 22100 | 22000 | 22100 | 21950 | 32972 |
| 261 | 20250206 | 143500 | 204637707900 | 22000 | 22100 | 22100 | 22000 | 27079 |
| 262 | 20250206 | 143400 | 204040427900 | 22050 | 22000 | 22100 | 21850 | 51419 |
| 263 | 20250206 | 143300 | 202908881900 | 21950 | 22150 | 22150 | 21950 | 61419 |
| 264 | 20250206 | 143200 | 201554415850 | 22150 | 22050 | 22150 | 22000 | 63544 |
| 265 | 20250206 | 143100 | 200152185250 | 22000 | 21850 | 22100 | 21800 | 80583 |
| 266 | 20250206 | 143000 | 198382198950 | 21850 | 21800 | 22000 | 21750 | 99344 |
| 267 | 20250206 | 142900 | 196208212600 | 21800 | 21750 | 21800 | 21750 | 21354 |
| 268 | 20250206 | 142800 | 195743145600 | 21750 | 21800 | 21800 | 21650 | 37873 |
| 269 | 20250206 | 142700 | 194919391850 | 21800 | 21700 | 21850 | 21650 | 78573 |
| 270 | 20250206 | 142600 | 193211126750 | 21650 | 21600 | 21700 | 21500 | 60026 |
| 271 | 20250206 | 142500 | 191913527100 | 21600 | 21600 | 21600 | 21500 | 46839 |
| 272 | 20250206 | 142400 | 190903712750 | 21600 | 21600 | 21600 | 21550 | 26138 |
| 273 | 20250206 | 142300 | 190339353200 | 21600 | 21450 | 21600 | 21450 | 61705 |
| 274 | 20250206 | 142200 | 189010110950 | 21450 | 21350 | 21500 | 21300 | 27992 |
| 275 | 20250206 | 142100 | 188410756900 | 21350 | 21300 | 21400 | 21250 | 34663 |
| 276 | 20250206 | 142000 | 187671153750 | 21350 | 21350 | 21350 | 21250 | 22899 |
| 277 | 20250206 | 141900 | 187183047850 | 21350 | 21350 | 21450 | 21250 | 29579 |
| 278 | 20250206 | 141800 | 186551664100 | 21400 | 21450 | 21500 | 21300 | 109262 |
| 279 | 20250206 | 141700 | 184210346450 | 21450 | 21250 | 21450 | 21200 | 93622 |
| 280 | 20250206 | 141600 | 182211332800 | 21250 | 21300 | 21300 | 21200 | 32669 |
| 281 | 20250206 | 141500 | 181516774500 | 21300 | 21100 | 21300 | 21100 | 44710 |
| 282 | 20250206 | 141400 | 180567803500 | 21150 | 21250 | 21300 | 21100 | 57827 |
| 283 | 20250206 | 141300 | 179342221000 | 21250 | 20950 | 21250 | 20900 | 61851 |
| 284 | 20250206 | 141200 | 178039640900 | 20950 | 21350 | 21400 | 20900 | 134251 |
| 285 | 20250206 | 141100 | 175202839200 | 21300 | 21200 | 21450 | 21050 | 169959 |
| 286 | 20250206 | 141000 | 171576477950 | 21150 | 21050 | 21200 | 20900 | 157658 |
| 287 | 20250206 | 140900 | 168260310950 | 21000 | 20950 | 21400 | 20900 | 182439 |
| 288 | 20250206 | 140800 | 164405406300 | 20950 | 21250 | 21500 | 20950 | 245411 |
| 289 | 20250206 | 140700 | 159205528800 | 21250 | 21500 | 21500 | 21150 | 284988 |
| 290 | 20250206 | 140600 | 153131666950 | 21500 | 22050 | 22100 | 21450 | 364487 |
| 291 | 20250206 | 140500 | 145224376250 | 22050 | 22500 | 22500 | 21950 | 266443 |
| 292 | 20250206 | 140400 | 139310696000 | 22500 | 22650 | 22700 | 22350 | 132588 |
| 293 | 20250206 | 140300 | 136321008350 | 22550 | 22800 | 22900 | 22200 | 214438 |
| 294 | 20250206 | 140200 | 131507366400 | 22850 | 23000 | 23050 | 22350 | 550752 |
| 295 | 20250206 | 140100 | 118911693550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 296 | 20250206 | 140000 | 118911693550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 297 | 20250206 | 135900 | 118911693550 | 22650 | 21950 | 22650 | 21900 | 398428 |
| 298 | 20250206 | 135800 | 110004938100 | 21900 | 21950 | 21950 | 21900 | 3610 |
| 299 | 20250206 | 135700 | 109925744000 | 21950 | 21950 | 22000 | 21900 | 10592 |
| 300 | 20250206 | 135600 | 109693416700 | 21950 | 21950 | 22000 | 21850 | 10478 |
| 301 | 20250206 | 135500 | 109463575800 | 21900 | 21950 | 21950 | 21850 | 6283 |
| 302 | 20250206 | 135400 | 109325915450 | 21950 | 22000 | 22000 | 21950 | 5007 |
| 303 | 20250206 | 135300 | 109215959950 | 21950 | 22000 | 22000 | 21950 | 5394 |
| 304 | 20250206 | 135200 | 109097403850 | 21950 | 21950 | 22000 | 21900 | 2893 |
| 305 | 20250206 | 135100 | 109033858850 | 21950 | 22000 | 22000 | 21900 | 4209 |
| 306 | 20250206 | 135000 | 108941433650 | 21950 | 22050 | 22050 | 21900 | 11228 |
| 307 | 20250206 | 134900 | 108694580000 | 22050 | 22050 | 22050 | 22000 | 6856 |
| 308 | 20250206 | 134800 | 108543418800 | 22000 | 22000 | 22050 | 22000 | 8656 |
| 309 | 20250206 | 134700 | 108352650600 | 22000 | 22000 | 22050 | 21950 | 7317 |
| 310 | 20250206 | 134600 | 108191742600 | 22000 | 22000 | 22050 | 21950 | 6462 |
| 311 | 20250206 | 134500 | 108049584850 | 22000 | 22050 | 22050 | 21950 | 9859 |
| 312 | 20250206 | 134400 | 107832543050 | 22050 | 22050 | 22050 | 22000 | 16881 |
| 313 | 20250206 | 134300 | 107460364700 | 22000 | 22050 | 22050 | 22000 | 6933 |
| 314 | 20250206 | 134200 | 107307556300 | 22050 | 21950 | 22050 | 21950 | 10294 |
| 315 | 20250206 | 134100 | 107081001100 | 21950 | 22050 | 22050 | 21950 | 19089 |
| 316 | 20250206 | 134000 | 106660861050 | 22050 | 22000 | 22050 | 22000 | 4742 |
| 317 | 20250206 | 133900 | 106556318700 | 22000 | 22000 | 22050 | 21950 | 15030 |
| 318 | 20250206 | 133800 | 106225355250 | 22000 | 21950 | 22000 | 21900 | 6612 |
| 319 | 20250206 | 133700 | 106080133500 | 21950 | 21950 | 22000 | 21900 | 4578 |
| 320 | 20250206 | 133600 | 105979656800 | 21950 | 22050 | 22050 | 21950 | 9138 |
| 321 | 20250206 | 133500 | 105778529950 | 22000 | 22000 | 22050 | 21950 | 34312 |
| 322 | 20250206 | 133400 | 105022969450 | 21950 | 21950 | 22000 | 21900 | 11765 |
| 323 | 20250206 | 133300 | 104764809900 | 21950 | 22000 | 22000 | 21900 | 5714 |
| 324 | 20250206 | 133200 | 104639377500 | 21950 | 22000 | 22000 | 21950 | 14135 |
| 325 | 20250206 | 133100 | 104328652450 | 21950 | 21950 | 22000 | 21950 | 5690 |
| 326 | 20250206 | 133000 | 104203663550 | 21950 | 21900 | 21950 | 21900 | 6952 |
| 327 | 20250206 | 132900 | 104051162550 | 21950 | 21950 | 22000 | 21900 | 11700 |
| 328 | 20250206 | 132800 | 103794403800 | 21950 | 21950 | 22000 | 21950 | 7055 |
| 329 | 20250206 | 132700 | 103639338000 | 22000 | 22000 | 22000 | 21950 | 6754 |
| 330 | 20250206 | 132600 | 103490881150 | 21950 | 21950 | 22000 | 21900 | 15277 |
| 331 | 20250206 | 132500 | 103155415050 | 21950 | 21950 | 21950 | 21900 | 2467 |
| 332 | 20250206 | 132400 | 103101296950 | 21950 | 21950 | 21950 | 21900 | 8339 |
| 333 | 20250206 | 132300 | 102918336050 | 21950 | 21900 | 21950 | 21850 | 19404 |
| 334 | 20250206 | 132200 | 102493113700 | 21850 | 21800 | 21900 | 21800 | 11698 |
| 335 | 20250206 | 132100 | 102237529550 | 21800 | 21750 | 21850 | 21750 | 16278 |
| 336 | 20250206 | 132000 | 101882601150 | 21850 | 21750 | 21850 | 21700 | 8339 |
| 337 | 20250206 | 131900 | 101700900150 | 21750 | 21700 | 21750 | 21700 | 11508 |
| 338 | 20250206 | 131800 | 101450837500 | 21700 | 21700 | 21750 | 21700 | 1585 |
| 339 | 20250206 | 131700 | 101416403600 | 21700 | 21700 | 21750 | 21650 | 8806 |
| 340 | 20250206 | 131600 | 101225372600 | 21700 | 21650 | 21700 | 21650 | 3993 |
| 341 | 20250206 | 131500 | 101138842400 | 21650 | 21650 | 21700 | 21650 | 2522 |
| 342 | 20250206 | 131400 | 101084169100 | 21650 | 21600 | 21650 | 21600 | 6750 |
| 343 | 20250206 | 131300 | 100938159550 | 21600 | 21650 | 21650 | 21600 | 5145 |
| 344 | 20250206 | 131200 | 100826946000 | 21650 | 21650 | 21700 | 21600 | 8370 |
| 345 | 20250206 | 131100 | 100645823450 | 21650 | 21700 | 21700 | 21600 | 16619 |
| 346 | 20250206 | 131000 | 100286181350 | 21650 | 21700 | 21750 | 21650 | 5480 |
| 347 | 20250206 | 130900 | 100167255950 | 21700 | 21700 | 21750 | 21650 | 9609 |
| 348 | 20250206 | 130800 | 99958516900 | 21700 | 21750 | 21750 | 21650 | 5955 |
| 349 | 20250206 | 130700 | 99829271650 | 21750 | 21700 | 21750 | 21700 | 8444 |
| 350 | 20250206 | 130600 | 99645981500 | 21750 | 21850 | 21850 | 21700 | 14821 |
| 351 | 20250206 | 130500 | 99323356150 | 21800 | 21850 | 21850 | 21800 | 3707 |
| 352 | 20250206 | 130400 | 99242470600 | 21800 | 21800 | 21850 | 21800 | 4487 |
| 353 | 20250206 | 130300 | 99144584400 | 21800 | 21850 | 21900 | 21800 | 6303 |
| 354 | 20250206 | 130200 | 99007056300 | 21850 | 21850 | 21900 | 21800 | 8889 |
| 355 | 20250206 | 130100 | 98812867100 | 21850 | 21800 | 21850 | 21750 | 9487 |
| 356 | 20250206 | 130000 | 98606009150 | 21800 | 21900 | 21900 | 21750 | 13217 |
| 357 | 20250206 | 125900 | 98317729750 | 21900 | 21950 | 21950 | 21850 | 17209 |
| 358 | 20250206 | 125800 | 97941089600 | 21900 | 21950 | 22000 | 21900 | 6964 |
| 359 | 20250206 | 125700 | 97788209650 | 22000 | 22050 | 22050 | 21950 | 18937 |
| 360 | 20250206 | 125600 | 97371581250 | 22050 | 22100 | 22100 | 22000 | 16805 |
| 361 | 20250206 | 125500 | 97000755400 | 22050 | 22000 | 22100 | 22000 | 12779 |
| 362 | 20250206 | 125400 | 96718912150 | 22050 | 22000 | 22050 | 22000 | 15735 |
| 363 | 20250206 | 125300 | 96372000200 | 22000 | 22000 | 22050 | 21950 | 11559 |
| 364 | 20250206 | 125200 | 96117507050 | 22000 | 21950 | 22000 | 21950 | 16459 |
| 365 | 20250206 | 125100 | 95755580300 | 21950 | 21900 | 21950 | 21900 | 16170 |
| 366 | 20250206 | 125000 | 95401073150 | 21900 | 22000 | 22000 | 21900 | 8891 |
| 367 | 20250206 | 124900 | 95205755300 | 21950 | 21950 | 22050 | 21900 | 21670 |
| 368 | 20250206 | 124800 | 94729852200 | 22050 | 22000 | 22050 | 21950 | 81819 |
| 369 | 20250206 | 124700 | 92929923050 | 22000 | 21950 | 22000 | 21900 | 44444 |
| 370 | 20250206 | 124600 | 91953124500 | 21950 | 21900 | 21950 | 21850 | 10663 |
| 371 | 20250206 | 124500 | 91719588000 | 21900 | 21900 | 21950 | 21900 | 2538 |
| 372 | 20250206 | 124400 | 91663967600 | 21900 | 21950 | 21950 | 21850 | 8033 |
| 373 | 20250206 | 124300 | 91488053800 | 21900 | 21850 | 21950 | 21850 | 7036 |
| 374 | 20250206 | 124200 | 91333980550 | 21900 | 21850 | 21900 | 21850 | 2555 |
| 375 | 20250206 | 124100 | 91278076050 | 21850 | 21950 | 21950 | 21850 | 13910 |
| 376 | 20250206 | 124000 | 90973732900 | 21900 | 22000 | 22000 | 21900 | 27375 |
| 377 | 20250206 | 123900 | 90372278450 | 22000 | 21950 | 22000 | 21900 | 45564 |
| 378 | 20250206 | 123800 | 89371879550 | 21900 | 21950 | 21950 | 21900 | 22647 |
| 379 | 20250206 | 123700 | 88874940850 | 21950 | 21750 | 21950 | 21700 | 69403 |
| 380 | 20250206 | 123600 | 87358747650 | 21750 | 21800 | 21800 | 21700 | 5736 |
| 381 | 20250206 | 123500 | 87233998500 | 21800 | 21800 | 21800 | 21750 | 4408 |
| 382 | 20250206 | 123400 | 87138090950 | 21800 | 21800 | 21800 | 21750 | 4116 |
| 383 | 20250206 | 123300 | 87048381450 | 21800 | 21750 | 21800 | 21700 | 2802 |
| 384 | 20250206 | 123200 | 86987451150 | 21700 | 21800 | 21800 | 21700 | 7481 |
| 385 | 20250206 | 123100 | 86824534100 | 21800 | 21750 | 21800 | 21750 | 1914 |
| 386 | 20250206 | 123000 | 86782839550 | 21800 | 21700 | 21800 | 21700 | 2394 |
| 387 | 20250206 | 122900 | 86730769500 | 21750 | 21750 | 21750 | 21700 | 3776 |
| 388 | 20250206 | 122800 | 86648646850 | 21750 | 21750 | 21750 | 21700 | 4305 |
| 389 | 20250206 | 122700 | 86555094700 | 21750 | 21700 | 21750 | 21700 | 1434 |
| 390 | 20250206 | 122600 | 86523911500 | 21750 | 21700 | 21750 | 21650 | 5658 |
| 391 | 20250206 | 122500 | 86401146650 | 21650 | 21700 | 21700 | 21650 | 1869 |
| 392 | 20250206 | 122400 | 86360609200 | 21650 | 21600 | 21700 | 21600 | 2418 |
| 393 | 20250206 | 122300 | 86308282300 | 21600 | 21600 | 21650 | 21600 | 1808 |
| 394 | 20250206 | 122200 | 86269152400 | 21600 | 21550 | 21650 | 21550 | 981 |
| 395 | 20250206 | 122100 | 86247957650 | 21550 | 21600 | 21650 | 21550 | 5390 |
| 396 | 20250206 | 122000 | 86131511300 | 21650 | 21650 | 21650 | 21600 | 1327 |
| 397 | 20250206 | 121900 | 86102830000 | 21600 | 21600 | 21650 | 21600 | 2281 |
| 398 | 20250206 | 121800 | 86053523250 | 21600 | 21550 | 21600 | 21550 | 7721 |
| 399 | 20250206 | 121700 | 85886959400 | 21550 | 21550 | 21550 | 21500 | 14699 |
| 400 | 20250206 | 121600 | 85570812400 | 21500 | 21550 | 21600 | 21500 | 9011 |
| 401 | 20250206 | 121500 | 85376683850 | 21600 | 21600 | 21600 | 21550 | 5356 |
| 402 | 20250206 | 121400 | 85261196150 | 21600 | 21600 | 21600 | 21550 | 2130 |
| 403 | 20250206 | 121300 | 85215246150 | 21600 | 21600 | 21650 | 21550 | 9431 |
| 404 | 20250206 | 121200 | 85011512250 | 21650 | 21600 | 21650 | 21600 | 1794 |
| 405 | 20250206 | 121100 | 84972718500 | 21650 | 21650 | 21650 | 21600 | 1981 |
| 406 | 20250206 | 121000 | 84929897850 | 21600 | 21650 | 21700 | 21600 | 11492 |
| 407 | 20250206 | 120900 | 84681585650 | 21650 | 21650 | 21700 | 21650 | 1607 |
| 408 | 20250206 | 120800 | 84646747100 | 21650 | 21700 | 21700 | 21650 | 2112 |
| 409 | 20250206 | 120700 | 84600949600 | 21650 | 21650 | 21700 | 21650 | 2570 |
| 410 | 20250206 | 120600 | 84545204700 | 21650 | 21700 | 21700 | 21650 | 2859 |
| 411 | 20250206 | 120500 | 84483289850 | 21650 | 21750 | 21750 | 21600 | 10289 |
| 412 | 20250206 | 120400 | 84260529400 | 21650 | 21750 | 21800 | 21650 | 4334 |
| 413 | 20250206 | 120300 | 84166382400 | 21800 | 21700 | 21800 | 21700 | 3512 |
| 414 | 20250206 | 120200 | 84089936800 | 21700 | 21700 | 21750 | 21650 | 4578 |
| 415 | 20250206 | 120100 | 83990593450 | 21700 | 21700 | 21700 | 21650 | 11725 |
| 416 | 20250206 | 120000 | 83736420050 | 21700 | 21800 | 21800 | 21700 | 3950 |
| 417 | 20250206 | 115900 | 83650481650 | 21800 | 21800 | 21800 | 21750 | 4041 |
| 418 | 20250206 | 115800 | 83562514200 | 21800 | 21800 | 21850 | 21750 | 5871 |
| 419 | 20250206 | 115700 | 83434507200 | 21800 | 21850 | 21850 | 21750 | 9119 |
| 420 | 20250206 | 115600 | 83235622800 | 21850 | 21850 | 21850 | 21800 | 3363 |
| 421 | 20250206 | 115500 | 83162169550 | 21800 | 21900 | 21900 | 21800 | 11222 |
| 422 | 20250206 | 115400 | 82916921500 | 21900 | 21800 | 21900 | 21800 | 13224 |
| 423 | 20250206 | 115300 | 82627583950 | 21800 | 21850 | 21850 | 21800 | 10644 |
| 424 | 20250206 | 115200 | 82395024200 | 21800 | 21850 | 21850 | 21800 | 10694 |
| 425 | 20250206 | 115100 | 82161395400 | 21850 | 21850 | 21900 | 21800 | 6726 |
| 426 | 20250206 | 115000 | 82014397050 | 21850 | 21850 | 21850 | 21800 | 13054 |
| 427 | 20250206 | 114900 | 81729206850 | 21800 | 21750 | 21850 | 21750 | 6975 |
| 428 | 20250206 | 114800 | 81577105350 | 21800 | 21800 | 21800 | 21750 | 2371 |
| 429 | 20250206 | 114700 | 81525434050 | 21750 | 21750 | 21800 | 21700 | 3433 |
| 430 | 20250206 | 114600 | 81450761450 | 21750 | 21700 | 21750 | 21700 | 2872 |
| 431 | 20250206 | 114500 | 81388319750 | 21700 | 21750 | 21750 | 21700 | 7624 |
| 432 | 20250206 | 114400 | 81222739500 | 21750 | 21750 | 21750 | 21700 | 3761 |
| 433 | 20250206 | 114300 | 81141006000 | 21750 | 21750 | 21750 | 21700 | 2477 |
| 434 | 20250206 | 114200 | 81087195000 | 21700 | 21700 | 21750 | 21650 | 19091 |
| 435 | 20250206 | 114100 | 80672761550 | 21700 | 21750 | 21750 | 21650 | 13662 |
| 436 | 20250206 | 114000 | 80376275950 | 21700 | 21700 | 21750 | 21700 | 2155 |
| 437 | 20250206 | 113900 | 80329445950 | 21750 | 21700 | 21750 | 21700 | 4552 |
| 438 | 20250206 | 113800 | 80230568700 | 21750 | 21800 | 21800 | 21700 | 8325 |
| 439 | 20250206 | 113700 | 80049235950 | 21800 | 21750 | 21800 | 21750 | 2840 |
| 440 | 20250206 | 113600 | 79987389000 | 21750 | 21800 | 21800 | 21700 | 3666 |
| 441 | 20250206 | 113500 | 79907603600 | 21750 | 21850 | 21850 | 21700 | 11579 |
| 442 | 20250206 | 113400 | 79655531250 | 21800 | 21800 | 21850 | 21800 | 4151 |
| 443 | 20250206 | 113300 | 79564949650 | 21850 | 21800 | 21850 | 21800 | 5079 |
| 444 | 20250206 | 113200 | 79453999700 | 21850 | 21800 | 21900 | 21800 | 20522 |
| 445 | 20250206 | 113100 | 79005529000 | 21800 | 21850 | 21850 | 21800 | 6054 |
| 446 | 20250206 | 113000 | 78873328200 | 21850 | 21850 | 21850 | 21800 | 15577 |
| 447 | 20250206 | 112900 | 78532991800 | 21800 | 21800 | 21850 | 21700 | 43781 |
| 448 | 20250206 | 112800 | 77579399350 | 21800 | 21750 | 21800 | 21750 | 2643 |
| 449 | 20250206 | 112700 | 77521844300 | 21800 | 21750 | 21800 | 21750 | 5708 |
| 450 | 20250206 | 112600 | 77397471250 | 21750 | 21750 | 21800 | 21700 | 3787 |
| 451 | 20250206 | 112500 | 77315076850 | 21700 | 21700 | 21750 | 21700 | 5613 |
| 452 | 20250206 | 112400 | 77193032350 | 21700 | 21700 | 21750 | 21700 | 4464 |
| 453 | 20250206 | 112300 | 77096014450 | 21750 | 21750 | 21750 | 21700 | 2966 |
| 454 | 20250206 | 112200 | 77031549350 | 21750 | 21700 | 21750 | 21700 | 3387 |
| 455 | 20250206 | 112100 | 76957899500 | 21700 | 21750 | 21750 | 21700 | 6714 |
| 456 | 20250206 | 112000 | 76811975250 | 21750 | 21700 | 21750 | 21650 | 6198 |
| 457 | 20250206 | 111900 | 76677211250 | 21700 | 21750 | 21750 | 21700 | 3187 |
| 458 | 20250206 | 111800 | 76607974400 | 21700 | 21700 | 21750 | 21650 | 11760 |
| 459 | 20250206 | 111700 | 76352657800 | 21700 | 21700 | 21700 | 21650 | 9046 |
| 460 | 20250206 | 111600 | 76156411150 | 21700 | 21650 | 21700 | 21600 | 7606 |
| 461 | 20250206 | 111500 | 75991685050 | 21600 | 21650 | 21650 | 21600 | 3003 |
| 462 | 20250206 | 111400 | 75926699300 | 21600 | 21650 | 21650 | 21600 | 3469 |
| 463 | 20250206 | 111300 | 75851665750 | 21600 | 21600 | 21650 | 21600 | 3051 |
| 464 | 20250206 | 111200 | 75785669850 | 21600 | 21650 | 21650 | 21550 | 4503 |
| 465 | 20250206 | 111100 | 75688375050 | 21650 | 21750 | 21750 | 21600 | 8184 |
| 466 | 20250206 | 111000 | 75511091800 | 21650 | 21700 | 21750 | 21650 | 6690 |
| 467 | 20250206 | 110900 | 75365904100 | 21700 | 21650 | 21750 | 21650 | 18471 |
| 468 | 20250206 | 110800 | 74965102850 | 21700 | 21650 | 21700 | 21600 | 18716 |
| 469 | 20250206 | 110700 | 74559886200 | 21600 | 21600 | 21650 | 21550 | 16223 |
| 470 | 20250206 | 110600 | 74209326300 | 21600 | 21550 | 21600 | 21550 | 10676 |
| 471 | 20250206 | 110500 | 73978935050 | 21600 | 21600 | 21600 | 21550 | 3690 |
| 472 | 20250206 | 110400 | 73899338800 | 21600 | 21550 | 21600 | 21550 | 3979 |
| 473 | 20250206 | 110300 | 73813473500 | 21600 | 21550 | 21600 | 21450 | 4955 |
| 474 | 20250206 | 110200 | 73706841400 | 21550 | 21550 | 21600 | 21500 | 6971 |
| 475 | 20250206 | 110100 | 73556606700 | 21550 | 21500 | 21550 | 21500 | 3084 |
| 476 | 20250206 | 110000 | 73490214850 | 21500 | 21500 | 21550 | 21450 | 11457 |
| 477 | 20250206 | 105900 | 73243910800 | 21500 | 21500 | 21550 | 21450 | 4620 |
| 478 | 20250206 | 105800 | 73144527100 | 21450 | 21450 | 21500 | 21400 | 5760 |
| 479 | 20250206 | 105700 | 73020805450 | 21450 | 21400 | 21450 | 21350 | 8246 |
| 480 | 20250206 | 105600 | 72844020950 | 21400 | 21400 | 21450 | 21350 | 8941 |
| 481 | 20250206 | 105500 | 72652739950 | 21400 | 21400 | 21400 | 21350 | 6556 |
| 482 | 20250206 | 105400 | 72512469450 | 21350 | 21400 | 21400 | 21350 | 2808 |
| 483 | 20250206 | 105300 | 72452425150 | 21400 | 21350 | 21400 | 21300 | 6472 |
| 484 | 20250206 | 105200 | 72314242550 | 21350 | 21350 | 21350 | 21300 | 5363 |
| 485 | 20250206 | 105100 | 72199951450 | 21300 | 21350 | 21400 | 21250 | 25101 |
| 486 | 20250206 | 105000 | 71664909900 | 21350 | 21450 | 21450 | 21350 | 8766 |
| 487 | 20250206 | 104900 | 71477299100 | 21450 | 21400 | 21500 | 21400 | 7571 |
| 488 | 20250206 | 104800 | 71314930200 | 21400 | 21400 | 21450 | 21350 | 9338 |
| 489 | 20250206 | 104700 | 71115099600 | 21350 | 21450 | 21450 | 21350 | 15509 |
| 490 | 20250206 | 104600 | 70783206550 | 21400 | 21450 | 21500 | 21400 | 11561 |
| 491 | 20250206 | 104500 | 70535268050 | 21500 | 21600 | 21600 | 21450 | 17523 |
| 492 | 20250206 | 104400 | 70158264600 | 21600 | 21650 | 21650 | 21550 | 4412 |
| 493 | 20250206 | 104300 | 70062993250 | 21650 | 21650 | 21650 | 21550 | 11003 |
| 494 | 20250206 | 104200 | 69825013900 | 21650 | 21600 | 21650 | 21600 | 7222 |
| 495 | 20250206 | 104100 | 69668666350 | 21650 | 21600 | 21650 | 21550 | 5940 |
| 496 | 20250206 | 104000 | 69540417550 | 21550 | 21600 | 21650 | 21550 | 2925 |
| 497 | 20250206 | 103900 | 69477293700 | 21600 | 21650 | 21650 | 21550 | 4115 |
| 498 | 20250206 | 103800 | 69388373550 | 21650 | 21700 | 21750 | 21600 | 15635 |
| 499 | 20250206 | 103700 | 69049451900 | 21700 | 21650 | 21700 | 21650 | 6950 |
| 500 | 20250206 | 103600 | 68898679600 | 21650 | 21500 | 21700 | 21500 | 42536 |
| 501 | 20250206 | 103500 | 67978814450 | 21550 | 21550 | 21550 | 21500 | 12317 |
| 502 | 20250206 | 103400 | 67713651200 | 21550 | 21550 | 21550 | 21500 | 3790 |
| 503 | 20250206 | 103300 | 67632048050 | 21550 | 21500 | 21550 | 21500 | 3645 |
| 504 | 20250206 | 103200 | 67553548650 | 21500 | 21500 | 21600 | 21500 | 17910 |
| 505 | 20250206 | 103100 | 67167748400 | 21500 | 21550 | 21600 | 21500 | 21584 |
| 506 | 20250206 | 103000 | 66702545600 | 21550 | 21600 | 21600 | 21550 | 3207 |
| 507 | 20250206 | 102900 | 66633314250 | 21600 | 21600 | 21600 | 21550 | 5046 |
| 508 | 20250206 | 102800 | 66524440600 | 21550 | 21600 | 21600 | 21550 | 2385 |
| 509 | 20250206 | 102700 | 66472962600 | 21550 | 21550 | 21600 | 21550 | 4657 |
| 510 | 20250206 | 102600 | 66372553900 | 21600 | 21600 | 21600 | 21500 | 9099 |
| 511 | 20250206 | 102500 | 66176415950 | 21550 | 21650 | 21650 | 21500 | 18276 |
| 512 | 20250206 | 102400 | 65782476500 | 21650 | 21700 | 21700 | 21600 | 7249 |
| 513 | 20250206 | 102300 | 65625745050 | 21700 | 21700 | 21700 | 21650 | 9893 |
| 514 | 20250206 | 102200 | 65411493100 | 21650 | 21750 | 21750 | 21650 | 7511 |
| 515 | 20250206 | 102100 | 65248585450 | 21750 | 21850 | 21850 | 21700 | 12223 |
| 516 | 20250206 | 102000 | 64982050250 | 21850 | 21750 | 21850 | 21700 | 28523 |
| 517 | 20250206 | 101900 | 64360151300 | 21700 | 21700 | 21750 | 21700 | 9777 |
| 518 | 20250206 | 101800 | 64147669100 | 21700 | 21750 | 21750 | 21650 | 15348 |
| 519 | 20250206 | 101700 | 63814639700 | 21700 | 21800 | 21850 | 21700 | 24003 |
| 520 | 20250206 | 101600 | 63291612450 | 21800 | 21700 | 21850 | 21700 | 53511 |
| 521 | 20250206 | 101500 | 62125649450 | 21700 | 21750 | 21750 | 21700 | 12726 |
| 522 | 20250206 | 101400 | 61849226850 | 21700 | 21650 | 21750 | 21650 | 24603 |
| 523 | 20250206 | 101300 | 61315003600 | 21650 | 21600 | 21700 | 21600 | 12493 |
| 524 | 20250206 | 101200 | 61044833850 | 21600 | 21750 | 21750 | 21600 | 22359 |
| 525 | 20250206 | 101100 | 60560827600 | 21750 | 21800 | 21850 | 21700 | 10514 |
| 526 | 20250206 | 101000 | 60331981750 | 21800 | 21750 | 21800 | 21700 | 35317 |
| 527 | 20250206 | 100900 | 59563048000 | 21700 | 21750 | 21750 | 21600 | 36994 |
| 528 | 20250206 | 100800 | 58760659900 | 21750 | 21750 | 21800 | 21700 | 24051 |
| 529 | 20250206 | 100700 | 58237732800 | 21800 | 21750 | 21800 | 21750 | 10598 |
| 530 | 20250206 | 100600 | 58006944000 | 21800 | 21850 | 21950 | 21750 | 82296 |
| 531 | 20250206 | 100500 | 56206881200 | 21900 | 21800 | 22000 | 21750 | 198662 |
| 532 | 20250206 | 100400 | 51858721850 | 21800 | 21600 | 21800 | 21550 | 191971 |
| 533 | 20250206 | 100300 | 47696023400 | 21600 | 21550 | 21600 | 21500 | 43872 |
| 534 | 20250206 | 100200 | 46749843250 | 21550 | 21400 | 21600 | 21400 | 252989 |
| 535 | 20250206 | 100100 | 41308846600 | 21450 | 21450 | 21450 | 21350 | 13790 |
| 536 | 20250206 | 100000 | 41013414800 | 21450 | 21400 | 21450 | 21350 | 24822 |
| 537 | 20250206 | 095900 | 40482045050 | 21450 | 21400 | 21450 | 21400 | 8664 |
| 538 | 20250206 | 095800 | 40296283400 | 21450 | 21400 | 21450 | 21350 | 92062 |
| 539 | 20250206 | 095700 | 38324809500 | 21350 | 21300 | 21400 | 21300 | 28026 |
| 540 | 20250206 | 095600 | 37726286700 | 21300 | 21300 | 21350 | 21250 | 9896 |
| 541 | 20250206 | 095500 | 37515347150 | 21300 | 21400 | 21400 | 21300 | 8408 |
| 542 | 20250206 | 095400 | 37335746250 | 21400 | 21400 | 21400 | 21350 | 11484 |
| 543 | 20250206 | 095300 | 37090127450 | 21350 | 21300 | 21400 | 21300 | 33835 |
| 544 | 20250206 | 095200 | 36367581550 | 21350 | 21300 | 21350 | 21250 | 18789 |
| 545 | 20250206 | 095100 | 35967421450 | 21250 | 21250 | 21300 | 21250 | 4579 |
| 546 | 20250206 | 095000 | 35870073400 | 21300 | 21300 | 21350 | 21250 | 5347 |
| 547 | 20250206 | 094900 | 35756341050 | 21300 | 21300 | 21350 | 21250 | 15592 |
| 548 | 20250206 | 094800 | 35424224750 | 21350 | 21400 | 21400 | 21300 | 8642 |
| 549 | 20250206 | 094700 | 35239877500 | 21400 | 21350 | 21400 | 21300 | 26555 |
| 550 | 20250206 | 094600 | 34673420050 | 21350 | 21250 | 21350 | 21250 | 29857 |
| 551 | 20250206 | 094500 | 34037062400 | 21300 | 21250 | 21300 | 21200 | 9870 |
| 552 | 20250206 | 094400 | 33827176100 | 21250 | 21250 | 21300 | 21200 | 16768 |
| 553 | 20250206 | 094300 | 33470779850 | 21250 | 21100 | 21250 | 21100 | 18114 |
| 554 | 20250206 | 094200 | 33087233450 | 21050 | 21050 | 21100 | 21000 | 6766 |
| 555 | 20250206 | 094100 | 32944710700 | 21050 | 21000 | 21050 | 21000 | 2548 |
| 556 | 20250206 | 094000 | 32891116750 | 21050 | 21000 | 21100 | 21000 | 9443 |
| 557 | 20250206 | 093900 | 32692434850 | 21000 | 21050 | 21100 | 21000 | 8970 |
| 558 | 20250206 | 093800 | 32503713750 | 21050 | 21000 | 21100 | 20950 | 22447 |
| 559 | 20250206 | 093700 | 32031871350 | 21000 | 21250 | 21250 | 20950 | 41318 |
| 560 | 20250206 | 093600 | 31160680400 | 21250 | 21300 | 21400 | 21200 | 12494 |
| 561 | 20250206 | 093500 | 30894815750 | 21350 | 21350 | 21450 | 21300 | 23162 |
| 562 | 20250206 | 093400 | 30399303600 | 21400 | 21400 | 21400 | 21350 | 11103 |
| 563 | 20250206 | 093300 | 30161795800 | 21400 | 21400 | 21400 | 21300 | 17998 |
| 564 | 20250206 | 093200 | 29777219400 | 21350 | 21400 | 21500 | 21350 | 131498 |
| 565 | 20250206 | 093100 | 26958027350 | 21400 | 21200 | 21400 | 21200 | 61593 |
| 566 | 20250206 | 093000 | 25645821450 | 21200 | 21100 | 21250 | 21100 | 20764 |
| 567 | 20250206 | 092900 | 25205789350 | 21200 | 21150 | 21200 | 21100 | 9977 |
| 568 | 20250206 | 092800 | 24994751000 | 21150 | 21150 | 21200 | 21100 | 10755 |
| 569 | 20250206 | 092700 | 24767037500 | 21200 | 21050 | 21200 | 21050 | 13185 |
| 570 | 20250206 | 092600 | 24488182450 | 21100 | 21100 | 21200 | 21100 | 22866 |
| 571 | 20250206 | 092500 | 24005239600 | 21100 | 21100 | 21150 | 21100 | 4481 |
| 572 | 20250206 | 092400 | 23910610350 | 21150 | 21150 | 21200 | 21100 | 16631 |
| 573 | 20250206 | 092300 | 23558783000 | 21200 | 21200 | 21250 | 21150 | 10368 |
| 574 | 20250206 | 092200 | 23338865700 | 21150 | 21100 | 21300 | 21100 | 35725 |
| 575 | 20250206 | 092100 | 22581312450 | 21150 | 21100 | 21150 | 21050 | 13716 |
| 576 | 20250206 | 092000 | 22291649300 | 21050 | 21150 | 21200 | 21000 | 30865 |
| 577 | 20250206 | 091900 | 21640627950 | 21150 | 21250 | 21250 | 21100 | 27529 |
| 578 | 20250206 | 091800 | 21057717900 | 21250 | 21200 | 21250 | 21150 | 17696 |
| 579 | 20250206 | 091700 | 20682406000 | 21200 | 21350 | 21450 | 21150 | 50484 |
| 580 | 20250206 | 091600 | 19605770400 | 21400 | 21200 | 21400 | 21150 | 119588 |
| 581 | 20250206 | 091500 | 17059375100 | 21200 | 20950 | 21200 | 20950 | 34955 |
| 582 | 20250206 | 091400 | 16322019450 | 21000 | 20900 | 21000 | 20850 | 20201 |
| 583 | 20250206 | 091300 | 15898934150 | 20850 | 20850 | 20900 | 20800 | 24040 |
| 584 | 20250206 | 091200 | 15397899050 | 20900 | 20900 | 20950 | 20850 | 29609 |
| 585 | 20250206 | 091100 | 14779217550 | 20900 | 21300 | 21300 | 20900 | 65561 |
| 586 | 20250206 | 091000 | 13393041800 | 21250 | 20900 | 21300 | 20850 | 160382 |
| 587 | 20250206 | 090900 | 10004736100 | 20950 | 21000 | 21100 | 20800 | 75733 |
| 588 | 20250206 | 090800 | 8418846900 | 21000 | 20400 | 21050 | 20400 | 167529 |
| 589 | 20250206 | 090700 | 4923488350 | 20400 | 20350 | 20450 | 20250 | 20644 |
| 590 | 20250206 | 090600 | 4502862750 | 20350 | 20350 | 20350 | 20250 | 7838 |
| 591 | 20250206 | 090500 | 4343578950 | 20350 | 20450 | 20500 | 20300 | 21170 |
| 592 | 20250206 | 090400 | 3911457400 | 20400 | 20300 | 20450 | 20300 | 14363 |
| 593 | 20250206 | 090300 | 3618604900 | 20350 | 20300 | 20400 | 20200 | 18519 |
| 594 | 20250206 | 090200 | 3242928400 | 20300 | 20300 | 20400 | 20200 | 47942 |
| 595 | 20250206 | 090100 | 2270688700 | 20300 | 20250 | 20300 | 20150 | 36953 |
| 596 | 20250206 | 090000 | 1523686550 | 20250 | 20600 | 20600 | 20250 | 74243 |