38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 205200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 3 | 20250212 | 205100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20250212 | 205000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20250212 | 204900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20250212 | 204800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20250212 | 204700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20250212 | 204600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20250212 | 204500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20250212 | 204400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20250212 | 204300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20250212 | 204200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20250212 | 204100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20250212 | 204000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20250212 | 203900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20250212 | 203800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20250212 | 203700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20250212 | 203600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20250212 | 203500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20250212 | 203400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20250212 | 203300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20250212 | 203200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20250212 | 203100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20250212 | 203000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20250212 | 202900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20250212 | 202800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20250212 | 202700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20250212 | 202600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20250212 | 202500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20250212 | 202400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20250212 | 202300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20250212 | 202200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 33 | 20250212 | 202100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20250212 | 202000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20250212 | 201900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20250212 | 201800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20250212 | 201700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20250212 | 201600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20250212 | 201500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20250212 | 201400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20250212 | 201300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20250212 | 201200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20250212 | 201100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20250212 | 201000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20250212 | 200900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20250212 | 200800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20250212 | 200700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20250212 | 200600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20250212 | 200500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20250212 | 200400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20250212 | 200300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20250212 | 200200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20250212 | 200100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20250212 | 200000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20250212 | 195900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20250212 | 195800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20250212 | 195700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20250212 | 195600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20250212 | 195500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20250212 | 195400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20250212 | 195300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20250212 | 195200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 63 | 20250212 | 195100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20250212 | 195000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20250212 | 194900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20250212 | 194800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20250212 | 194700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20250212 | 194600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20250212 | 194500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20250212 | 194400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20250212 | 194300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20250212 | 194200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20250212 | 194100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20250212 | 194000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20250212 | 193900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20250212 | 193800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20250212 | 193700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20250212 | 193600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20250212 | 193500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20250212 | 193400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20250212 | 193300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20250212 | 193200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20250212 | 193100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20250212 | 193000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20250212 | 192900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20250212 | 192800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20250212 | 192700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20250212 | 192600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20250212 | 192500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20250212 | 192400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20250212 | 192300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20250212 | 192200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 93 | 20250212 | 192100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20250212 | 192000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20250212 | 191900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20250212 | 191800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20250212 | 191700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20250212 | 191600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20250212 | 191500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20250212 | 191400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20250212 | 191300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20250212 | 191200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20250212 | 191100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20250212 | 191000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20250212 | 190900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20250212 | 190800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20250212 | 190700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20250212 | 190600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20250212 | 190500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20250212 | 190400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20250212 | 190300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20250212 | 190200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20250212 | 190100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20250212 | 190000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20250212 | 185900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20250212 | 185800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20250212 | 185700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20250212 | 185600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20250212 | 185500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20250212 | 185400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20250212 | 185300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20250212 | 185200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 123 | 20250212 | 185100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20250212 | 185000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20250212 | 184900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20250212 | 184800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20250212 | 184700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20250212 | 184600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20250212 | 184500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20250212 | 184400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20250212 | 184300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20250212 | 184200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20250212 | 184100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20250212 | 184000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20250212 | 183900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20250212 | 183800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20250212 | 183700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20250212 | 183600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20250212 | 183500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20250212 | 183400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20250212 | 183300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20250212 | 183200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20250212 | 183100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20250212 | 183000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20250212 | 182900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20250212 | 182800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20250212 | 182700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20250212 | 182600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20250212 | 182500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20250212 | 182400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20250212 | 182300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20250212 | 182200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 153 | 20250212 | 182100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20250212 | 182000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20250212 | 181900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20250212 | 181800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20250212 | 181700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20250212 | 181600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20250212 | 181500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20250212 | 181400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20250212 | 181300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20250212 | 181200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20250212 | 181100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20250212 | 181000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20250212 | 180900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20250212 | 180800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20250212 | 180700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20250212 | 180600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20250212 | 180500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20250212 | 180400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20250212 | 180300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20250212 | 180200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20250212 | 180100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20250212 | 180000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20250212 | 175900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20250212 | 175800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20250212 | 175700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20250212 | 175600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20250212 | 175500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20250212 | 175400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20250212 | 175300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20250212 | 175200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 183 | 20250212 | 175100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20250212 | 175000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20250212 | 174900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20250212 | 174800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20250212 | 174700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20250212 | 174600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20250212 | 174500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20250212 | 174400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20250212 | 174300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20250212 | 174200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20250212 | 174100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20250212 | 174000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20250212 | 173900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20250212 | 173800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20250212 | 173700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20250212 | 173600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20250212 | 173500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20250212 | 173400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20250212 | 173300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20250212 | 173200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20250212 | 173100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20250212 | 173000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20250212 | 172900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20250212 | 172800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20250212 | 172700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20250212 | 172600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20250212 | 172500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20250212 | 172400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20250212 | 172300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20250212 | 172200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 213 | 20250212 | 172100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20250212 | 172000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20250212 | 171900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20250212 | 171800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20250212 | 171700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20250212 | 171600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20250212 | 171500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20250212 | 171400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20250212 | 171300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20250212 | 171200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20250212 | 171100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20250212 | 171000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20250212 | 170900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20250212 | 170800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20250212 | 170700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20250212 | 170600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20250212 | 170500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20250212 | 170400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20250212 | 170300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20250212 | 170200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20250212 | 170100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20250212 | 170000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20250212 | 165900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20250212 | 165800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20250212 | 165700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20250212 | 165600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20250212 | 165500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20250212 | 165400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20250212 | 165300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20250212 | 165200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 243 | 20250212 | 165100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20250212 | 165000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20250212 | 164900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 246 | 20250212 | 164800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 247 | 20250212 | 164700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 248 | 20250212 | 164600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 249 | 20250212 | 164500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 250 | 20250212 | 164400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 251 | 20250212 | 164300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 252 | 20250212 | 164200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 253 | 20250212 | 164100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 254 | 20250212 | 164000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 255 | 20250212 | 163900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 256 | 20250212 | 163800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 257 | 20250212 | 163700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 258 | 20250212 | 163600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 259 | 20250212 | 163500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 260 | 20250212 | 163400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 261 | 20250212 | 163300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 262 | 20250212 | 163200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 263 | 20250212 | 163100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 264 | 20250212 | 163000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 265 | 20250212 | 162900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 266 | 20250212 | 162800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 267 | 20250212 | 162700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 268 | 20250212 | 162600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 269 | 20250212 | 162500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 270 | 20250212 | 162400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 271 | 20250212 | 162300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 272 | 20250212 | 162200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 273 | 20250212 | 162100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 274 | 20250212 | 162000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 275 | 20250212 | 161900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 276 | 20250212 | 161800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 277 | 20250212 | 161700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 278 | 20250212 | 161600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 279 | 20250212 | 161500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 280 | 20250212 | 161400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 281 | 20250212 | 161300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 282 | 20250212 | 161200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 283 | 20250212 | 161100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 284 | 20250212 | 161000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 285 | 20250212 | 160900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 286 | 20250212 | 160800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 287 | 20250212 | 160700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 288 | 20250212 | 160600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 289 | 20250212 | 160500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 290 | 20250212 | 160400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 291 | 20250212 | 160300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 292 | 20250212 | 160200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 293 | 20250212 | 160100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 294 | 20250212 | 160000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 295 | 20250212 | 155900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 296 | 20250212 | 155800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 297 | 20250212 | 155700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 298 | 20250212 | 155600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 299 | 20250212 | 155500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 300 | 20250212 | 155400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 301 | 20250212 | 155300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 302 | 20250212 | 155200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 303 | 20250212 | 155100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 304 | 20250212 | 155000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 305 | 20250212 | 154900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 306 | 20250212 | 154800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 307 | 20250212 | 154700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 308 | 20250212 | 154600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 309 | 20250212 | 154500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 310 | 20250212 | 154400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 311 | 20250212 | 154300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 312 | 20250212 | 154200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 313 | 20250212 | 154100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 314 | 20250212 | 154000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 315 | 20250212 | 153900 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 316 | 20250212 | 153800 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 317 | 20250212 | 153700 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 318 | 20250212 | 153600 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 319 | 20250212 | 153500 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 320 | 20250212 | 153400 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 321 | 20250212 | 153300 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 322 | 20250212 | 153200 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 323 | 20250212 | 153100 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 324 | 20250212 | 153000 | 11128656000 | 23750 | 23750 | 23750 | 23750 | 4732 |
| 325 | 20250212 | 152900 | 11016271000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 326 | 20250212 | 152800 | 11016271000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 327 | 20250212 | 152700 | 11016271000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 328 | 20250212 | 152600 | 11016271000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 329 | 20250212 | 152500 | 11016271000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 330 | 20250212 | 152400 | 11016271000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 331 | 20250212 | 152300 | 11016271000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 332 | 20250212 | 152200 | 11016271000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 333 | 20250212 | 152100 | 11016271000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 334 | 20250212 | 152000 | 11016271000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 335 | 20250212 | 151900 | 11016271000 | 23750 | 23850 | 24000 | 23750 | 1987 |
| 336 | 20250212 | 151800 | 10968994250 | 23850 | 24000 | 24000 | 23700 | 7860 |
| 337 | 20250212 | 151700 | 10782189850 | 24100 | 24150 | 24200 | 23950 | 2124 |
| 338 | 20250212 | 151600 | 10731078850 | 24050 | 24150 | 24150 | 24050 | 1840 |
| 339 | 20250212 | 151500 | 10686768750 | 24200 | 24200 | 24300 | 24100 | 5064 |
| 340 | 20250212 | 151400 | 10564469950 | 24200 | 24300 | 24400 | 24200 | 1239 |
| 341 | 20250212 | 151300 | 10534360250 | 24300 | 24350 | 24350 | 24250 | 644 |
| 342 | 20250212 | 151200 | 10518700500 | 24400 | 24300 | 24400 | 24300 | 580 |
| 343 | 20250212 | 151100 | 10504596000 | 24300 | 24300 | 24350 | 24250 | 888 |
| 344 | 20250212 | 151000 | 10483017750 | 24300 | 24400 | 24400 | 24200 | 977 |
| 345 | 20250212 | 150900 | 10459245050 | 24400 | 24400 | 24500 | 24350 | 1064 |
| 346 | 20250212 | 150800 | 10433257950 | 24400 | 24300 | 24450 | 24300 | 912 |
| 347 | 20250212 | 150700 | 10411021950 | 24300 | 24100 | 24350 | 24100 | 1444 |
| 348 | 20250212 | 150600 | 10375994600 | 24100 | 24200 | 24250 | 24050 | 2371 |
| 349 | 20250212 | 150500 | 10318766750 | 24250 | 24150 | 24250 | 24100 | 1342 |
| 350 | 20250212 | 150400 | 10286344600 | 24150 | 24300 | 24350 | 24100 | 1937 |
| 351 | 20250212 | 150300 | 10239471600 | 24300 | 24200 | 24350 | 24200 | 1080 |
| 352 | 20250212 | 150200 | 10213279550 | 24200 | 24200 | 24300 | 24150 | 883 |
| 353 | 20250212 | 150100 | 10191913800 | 24200 | 24200 | 24200 | 24150 | 1140 |
| 354 | 20250212 | 150000 | 10164348300 | 24200 | 24250 | 24350 | 24200 | 2002 |
| 355 | 20250212 | 145900 | 10115799600 | 24300 | 24250 | 24300 | 24200 | 1218 |
| 356 | 20250212 | 145800 | 10086264750 | 24200 | 24250 | 24350 | 24200 | 2814 |
| 357 | 20250212 | 145700 | 10018031100 | 24250 | 24200 | 24300 | 24150 | 1776 |
| 358 | 20250212 | 145600 | 9974971400 | 24150 | 24250 | 24300 | 24100 | 1520 |
| 359 | 20250212 | 145500 | 9938210350 | 24250 | 24350 | 24350 | 24200 | 1371 |
| 360 | 20250212 | 145400 | 9904958200 | 24350 | 24350 | 24350 | 24200 | 1417 |
| 361 | 20250212 | 145300 | 9870560250 | 24300 | 24300 | 24400 | 24200 | 1192 |
| 362 | 20250212 | 145200 | 9841564200 | 24300 | 24400 | 24450 | 24300 | 1581 |
| 363 | 20250212 | 145100 | 9803018000 | 24450 | 24400 | 24450 | 24350 | 1407 |
| 364 | 20250212 | 145000 | 9768675850 | 24400 | 24350 | 24450 | 24350 | 931 |
| 365 | 20250212 | 144900 | 9745975100 | 24350 | 24250 | 24450 | 24250 | 1615 |
| 366 | 20250212 | 144800 | 9706645200 | 24300 | 24350 | 24400 | 24250 | 1121 |
| 367 | 20250212 | 144700 | 9679379350 | 24250 | 24300 | 24350 | 24250 | 1167 |
| 368 | 20250212 | 144600 | 9651019650 | 24300 | 24300 | 24400 | 24200 | 1344 |
| 369 | 20250212 | 144500 | 9618380900 | 24300 | 24250 | 24300 | 24150 | 1331 |
| 370 | 20250212 | 144400 | 9586147750 | 24250 | 24150 | 24250 | 24100 | 1623 |
| 371 | 20250212 | 144300 | 9546918500 | 24200 | 24200 | 24200 | 24150 | 1405 |
| 372 | 20250212 | 144200 | 9512931800 | 24200 | 24250 | 24250 | 24150 | 1168 |
| 373 | 20250212 | 144100 | 9484637500 | 24200 | 24250 | 24350 | 24200 | 675 |
| 374 | 20250212 | 144000 | 9468248400 | 24300 | 24250 | 24350 | 24200 | 753 |
| 375 | 20250212 | 143900 | 9449973550 | 24250 | 24300 | 24350 | 24200 | 1057 |
| 376 | 20250212 | 143800 | 9424346450 | 24300 | 24300 | 24350 | 24200 | 701 |
| 377 | 20250212 | 143700 | 9407334050 | 24300 | 24250 | 24300 | 24200 | 1124 |
| 378 | 20250212 | 143600 | 9380066750 | 24300 | 24350 | 24350 | 24250 | 930 |
| 379 | 20250212 | 143500 | 9357456150 | 24350 | 24450 | 24500 | 24250 | 1670 |
| 380 | 20250212 | 143400 | 9316768950 | 24450 | 24450 | 24500 | 24350 | 1151 |
| 381 | 20250212 | 143300 | 9288698400 | 24500 | 24450 | 24500 | 24400 | 820 |
| 382 | 20250212 | 143200 | 9268658700 | 24450 | 24400 | 24450 | 24250 | 1078 |
| 383 | 20250212 | 143100 | 9242394600 | 24400 | 24300 | 24400 | 24300 | 694 |
| 384 | 20250212 | 143000 | 9225469850 | 24300 | 24300 | 24400 | 24250 | 1276 |
| 385 | 20250212 | 142900 | 9194404400 | 24300 | 24300 | 24400 | 24300 | 1005 |
| 386 | 20250212 | 142800 | 9169926900 | 24300 | 24300 | 24400 | 24250 | 1353 |
| 387 | 20250212 | 142700 | 9137025250 | 24250 | 24350 | 24350 | 24250 | 1104 |
| 388 | 20250212 | 142600 | 9110209600 | 24350 | 24350 | 24450 | 24250 | 1780 |
| 389 | 20250212 | 142500 | 9066893000 | 24300 | 24350 | 24400 | 24300 | 1512 |
| 390 | 20250212 | 142400 | 9030066800 | 24350 | 24450 | 24450 | 24300 | 1703 |
| 391 | 20250212 | 142300 | 8988553900 | 24450 | 24450 | 24500 | 24400 | 950 |
| 392 | 20250212 | 142200 | 8965348500 | 24400 | 24500 | 24500 | 24400 | 833 |
| 393 | 20250212 | 142100 | 8944987700 | 24450 | 24550 | 24600 | 24350 | 1728 |
| 394 | 20250212 | 142000 | 8902735350 | 24550 | 24550 | 24550 | 24450 | 843 |
| 395 | 20250212 | 141900 | 8882090500 | 24550 | 24500 | 24550 | 24350 | 1628 |
| 396 | 20250212 | 141800 | 8842229550 | 24500 | 24750 | 24750 | 24500 | 2551 |
| 397 | 20250212 | 141700 | 8779503100 | 24650 | 24700 | 24750 | 24600 | 1829 |
| 398 | 20250212 | 141600 | 8734419950 | 24700 | 24700 | 24700 | 24650 | 1086 |
| 399 | 20250212 | 141500 | 8707610500 | 24650 | 24650 | 24700 | 24600 | 1411 |
| 400 | 20250212 | 141400 | 8672820050 | 24700 | 24700 | 24750 | 24650 | 1423 |
| 401 | 20250212 | 141300 | 8637683300 | 24700 | 24750 | 24800 | 24650 | 971 |
| 402 | 20250212 | 141200 | 8613698500 | 24650 | 24700 | 24800 | 24650 | 1837 |
| 403 | 20250212 | 141100 | 8568291350 | 24650 | 24700 | 24700 | 24650 | 1358 |
| 404 | 20250212 | 141000 | 8534772050 | 24700 | 24600 | 24700 | 24600 | 3907 |
| 405 | 20250212 | 140900 | 8438576200 | 24550 | 24500 | 24550 | 24500 | 1797 |
| 406 | 20250212 | 140800 | 8394482350 | 24550 | 24450 | 24550 | 24400 | 1001 |
| 407 | 20250212 | 140700 | 8369984950 | 24400 | 24400 | 24500 | 24400 | 939 |
| 408 | 20250212 | 140600 | 8347018550 | 24500 | 24400 | 24500 | 24350 | 901 |
| 409 | 20250212 | 140500 | 8325009500 | 24400 | 24350 | 24400 | 24350 | 881 |
| 410 | 20250212 | 140400 | 8303532400 | 24400 | 24400 | 24450 | 24300 | 1026 |
| 411 | 20250212 | 140300 | 8278539500 | 24400 | 24450 | 24500 | 24350 | 659 |
| 412 | 20250212 | 140200 | 8262455300 | 24500 | 24500 | 24550 | 24400 | 1361 |
| 413 | 20250212 | 140100 | 8229168400 | 24500 | 24550 | 24600 | 24450 | 1730 |
| 414 | 20250212 | 140000 | 8186759600 | 24550 | 24550 | 24600 | 24400 | 1445 |
| 415 | 20250212 | 135900 | 8151392100 | 24550 | 24500 | 24550 | 24400 | 1903 |
| 416 | 20250212 | 135800 | 8104810750 | 24450 | 24550 | 24600 | 24450 | 1578 |
| 417 | 20250212 | 135700 | 8066164450 | 24500 | 24400 | 24600 | 24400 | 2015 |
| 418 | 20250212 | 135600 | 8016743800 | 24400 | 24450 | 24500 | 24400 | 1639 |
| 419 | 20250212 | 135500 | 7976683400 | 24400 | 24400 | 24450 | 24400 | 4499 |
| 420 | 20250212 | 135400 | 7866873850 | 24400 | 24400 | 24400 | 24350 | 907 |
| 421 | 20250212 | 135300 | 7844754900 | 24400 | 24350 | 24400 | 24300 | 985 |
| 422 | 20250212 | 135200 | 7820781350 | 24350 | 24350 | 24350 | 24300 | 2073 |
| 423 | 20250212 | 135100 | 7770319750 | 24350 | 24300 | 24350 | 24150 | 2114 |
| 424 | 20250212 | 135000 | 7718943450 | 24300 | 24250 | 24300 | 24200 | 1268 |
| 425 | 20250212 | 134900 | 7688187750 | 24250 | 24250 | 24250 | 24150 | 1127 |
| 426 | 20250212 | 134800 | 7660895950 | 24250 | 24100 | 24250 | 24100 | 1275 |
| 427 | 20250212 | 134700 | 7630103500 | 24100 | 24150 | 24150 | 24050 | 662 |
| 428 | 20250212 | 134600 | 7614140200 | 24200 | 24150 | 24200 | 24050 | 605 |
| 429 | 20250212 | 134500 | 7599541000 | 24100 | 24200 | 24200 | 24100 | 502 |
| 430 | 20250212 | 134400 | 7587407900 | 24150 | 24150 | 24250 | 24000 | 1051 |
| 431 | 20250212 | 134300 | 7562039600 | 24150 | 24200 | 24200 | 24000 | 886 |
| 432 | 20250212 | 134200 | 7540637300 | 24200 | 24150 | 24200 | 24050 | 596 |
| 433 | 20250212 | 134100 | 7526243600 | 24150 | 24100 | 24150 | 24050 | 1708 |
| 434 | 20250212 | 134000 | 7485061600 | 24100 | 24050 | 24100 | 23950 | 543 |
| 435 | 20250212 | 133900 | 7472015050 | 24050 | 24050 | 24100 | 23950 | 892 |
| 436 | 20250212 | 133800 | 7450598300 | 24050 | 24000 | 24050 | 23850 | 1155 |
| 437 | 20250212 | 133700 | 7422929550 | 24000 | 23900 | 24000 | 23850 | 573 |
| 438 | 20250212 | 133600 | 7409232750 | 23950 | 23950 | 23950 | 23850 | 639 |
| 439 | 20250212 | 133500 | 7393978400 | 23900 | 23800 | 23950 | 23800 | 636 |
| 440 | 20250212 | 133400 | 7378819550 | 23800 | 23800 | 23800 | 23750 | 484 |
| 441 | 20250212 | 133300 | 7367320400 | 23750 | 23850 | 23850 | 23750 | 228 |
| 442 | 20250212 | 133200 | 7361890550 | 23700 | 23900 | 23950 | 23700 | 661 |
| 443 | 20250212 | 133100 | 7346167050 | 23900 | 23750 | 23900 | 23750 | 645 |
| 444 | 20250212 | 133000 | 7330818250 | 23750 | 23800 | 23800 | 23700 | 486 |
| 445 | 20250212 | 132900 | 7319274000 | 23800 | 23750 | 23800 | 23700 | 332 |
| 446 | 20250212 | 132800 | 7311397750 | 23750 | 23850 | 23850 | 23650 | 815 |
| 447 | 20250212 | 132700 | 7292076100 | 23800 | 23750 | 23900 | 23650 | 1393 |
| 448 | 20250212 | 132600 | 7258999050 | 23800 | 23850 | 23850 | 23700 | 718 |
| 449 | 20250212 | 132500 | 7241946750 | 23800 | 23800 | 23950 | 23800 | 360 |
| 450 | 20250212 | 132400 | 7233365400 | 23850 | 23850 | 23950 | 23800 | 291 |
| 451 | 20250212 | 132300 | 7226421250 | 23850 | 23950 | 24000 | 23700 | 599 |
| 452 | 20250212 | 132200 | 7212157050 | 23950 | 23850 | 24000 | 23800 | 497 |
| 453 | 20250212 | 132100 | 7200268450 | 23850 | 23800 | 23900 | 23800 | 495 |
| 454 | 20250212 | 132000 | 7188472700 | 23850 | 24000 | 24050 | 23800 | 510 |
| 455 | 20250212 | 131900 | 7176301800 | 23850 | 23900 | 23950 | 23800 | 515 |
| 456 | 20250212 | 131800 | 7164012200 | 24050 | 23900 | 24050 | 23800 | 620 |
| 457 | 20250212 | 131700 | 7149228050 | 23900 | 23850 | 24050 | 23850 | 598 |
| 458 | 20250212 | 131600 | 7134955050 | 23850 | 23900 | 23900 | 23750 | 362 |
| 459 | 20250212 | 131500 | 7126326650 | 23900 | 24050 | 24050 | 23900 | 686 |
| 460 | 20250212 | 131400 | 7109864800 | 24050 | 24050 | 24100 | 24000 | 776 |
| 461 | 20250212 | 131300 | 7091217200 | 24050 | 24000 | 24050 | 24000 | 593 |
| 462 | 20250212 | 131200 | 7076965850 | 24000 | 23900 | 24050 | 23900 | 1143 |
| 463 | 20250212 | 131100 | 7049551900 | 23800 | 23800 | 23900 | 23800 | 867 |
| 464 | 20250212 | 131000 | 7028874450 | 23800 | 23850 | 23850 | 23750 | 813 |
| 465 | 20250212 | 130900 | 7009546700 | 23750 | 23750 | 23850 | 23700 | 538 |
| 466 | 20250212 | 130800 | 6996786450 | 23750 | 23700 | 23750 | 23650 | 398 |
| 467 | 20250212 | 130700 | 6987355200 | 23650 | 23700 | 23700 | 23650 | 387 |
| 468 | 20250212 | 130600 | 6978196350 | 23650 | 23600 | 23700 | 23600 | 602 |
| 469 | 20250212 | 130500 | 6963961450 | 23650 | 23650 | 23700 | 23600 | 531 |
| 470 | 20250212 | 130400 | 6951405750 | 23700 | 23700 | 23700 | 23550 | 251 |
| 471 | 20250212 | 130300 | 6945486500 | 23700 | 23650 | 23700 | 23550 | 640 |
| 472 | 20250212 | 130200 | 6930388000 | 23650 | 23600 | 23700 | 23600 | 533 |
| 473 | 20250212 | 130100 | 6917791350 | 23650 | 23650 | 23650 | 23600 | 704 |
| 474 | 20250212 | 130000 | 6901146800 | 23650 | 23750 | 23750 | 23650 | 635 |
| 475 | 20250212 | 125900 | 6886107750 | 23750 | 23800 | 23850 | 23650 | 383 |
| 476 | 20250212 | 125800 | 6877021200 | 23800 | 23700 | 23800 | 23700 | 483 |
| 477 | 20250212 | 125700 | 6865566150 | 23750 | 23750 | 23750 | 23650 | 652 |
| 478 | 20250212 | 125600 | 6850125000 | 23750 | 23750 | 23800 | 23700 | 336 |
| 479 | 20250212 | 125500 | 6842155700 | 23800 | 23750 | 23900 | 23750 | 433 |
| 480 | 20250212 | 125400 | 6831863300 | 23800 | 23800 | 23900 | 23750 | 510 |
| 481 | 20250212 | 125300 | 6819744350 | 23750 | 23750 | 23800 | 23700 | 514 |
| 482 | 20250212 | 125200 | 6807547500 | 23750 | 23800 | 23900 | 23750 | 240 |
| 483 | 20250212 | 125100 | 6801836950 | 23750 | 23750 | 23800 | 23700 | 631 |
| 484 | 20250212 | 125000 | 6786857300 | 23700 | 23700 | 23700 | 23650 | 675 |
| 485 | 20250212 | 124900 | 6770862700 | 23750 | 23700 | 23750 | 23700 | 296 |
| 486 | 20250212 | 124800 | 6763846950 | 23700 | 23700 | 23750 | 23650 | 639 |
| 487 | 20250212 | 124700 | 6748712200 | 23700 | 23800 | 23800 | 23700 | 423 |
| 488 | 20250212 | 124600 | 6738677100 | 23800 | 23750 | 23800 | 23750 | 262 |
| 489 | 20250212 | 124500 | 6732452950 | 23750 | 23850 | 23850 | 23750 | 799 |
| 490 | 20250212 | 124400 | 6713454350 | 23900 | 23850 | 23950 | 23750 | 482 |
| 491 | 20250212 | 124300 | 6701979100 | 23850 | 23800 | 23850 | 23800 | 316 |
| 492 | 20250212 | 124200 | 6694454250 | 23800 | 23850 | 23950 | 23800 | 981 |
| 493 | 20250212 | 124100 | 6671086850 | 23850 | 23900 | 23950 | 23800 | 685 |
| 494 | 20250212 | 124000 | 6654745050 | 23900 | 23700 | 23900 | 23700 | 1347 |
| 495 | 20250212 | 123900 | 6622578750 | 23750 | 23600 | 23850 | 23600 | 1791 |
| 496 | 20250212 | 123800 | 6580068000 | 23600 | 23550 | 23600 | 23550 | 799 |
| 497 | 20250212 | 123700 | 6561221600 | 23550 | 23500 | 23550 | 23500 | 535 |
| 498 | 20250212 | 123600 | 6548643700 | 23500 | 23550 | 23550 | 23450 | 2179 |
| 499 | 20250212 | 123500 | 6497439750 | 23550 | 23450 | 23550 | 23450 | 366 |
| 500 | 20250212 | 123400 | 6488840900 | 23550 | 23500 | 23550 | 23450 | 1416 |
| 501 | 20250212 | 123300 | 6455535800 | 23500 | 23500 | 23500 | 23450 | 476 |
| 502 | 20250212 | 123200 | 6444370800 | 23400 | 23500 | 23550 | 23400 | 1669 |
| 503 | 20250212 | 123100 | 6405205400 | 23500 | 23550 | 23550 | 23450 | 468 |
| 504 | 20250212 | 123000 | 6394225400 | 23550 | 23400 | 23600 | 23400 | 2396 |
| 505 | 20250212 | 122900 | 6337930550 | 23500 | 23400 | 23500 | 23400 | 625 |
| 506 | 20250212 | 122800 | 6323281100 | 23350 | 23400 | 23450 | 23350 | 751 |
| 507 | 20250212 | 122700 | 6305724050 | 23400 | 23500 | 23500 | 23400 | 674 |
| 508 | 20250212 | 122600 | 6289934450 | 23450 | 23450 | 23500 | 23400 | 2848 |
| 509 | 20250212 | 122500 | 6223174700 | 23450 | 23550 | 23550 | 23450 | 1233 |
| 510 | 20250212 | 122400 | 6194236400 | 23550 | 23550 | 23600 | 23450 | 544 |
| 511 | 20250212 | 122300 | 6181446350 | 23550 | 23550 | 23600 | 23500 | 495 |
| 512 | 20250212 | 122200 | 6169802050 | 23550 | 23600 | 23600 | 23500 | 510 |
| 513 | 20250212 | 122100 | 6157807800 | 23600 | 23600 | 23600 | 23500 | 684 |
| 514 | 20250212 | 122000 | 6141724450 | 23600 | 23600 | 23600 | 23500 | 421 |
| 515 | 20250212 | 121900 | 6131805800 | 23600 | 23650 | 23650 | 23550 | 537 |
| 516 | 20250212 | 121800 | 6119149350 | 23700 | 23650 | 23700 | 23550 | 722 |
| 517 | 20250212 | 121700 | 6102133350 | 23650 | 23700 | 23750 | 23650 | 103 |
| 518 | 20250212 | 121600 | 6099695000 | 23600 | 23600 | 23650 | 23550 | 519 |
| 519 | 20250212 | 121500 | 6087454150 | 23650 | 23700 | 23750 | 23550 | 374 |
| 520 | 20250212 | 121400 | 6078636450 | 23600 | 23600 | 23700 | 23600 | 1164 |
| 521 | 20250212 | 121300 | 6051160400 | 23600 | 23500 | 23600 | 23500 | 203 |
| 522 | 20250212 | 121200 | 6046389050 | 23600 | 23550 | 23600 | 23450 | 619 |
| 523 | 20250212 | 121100 | 6031843550 | 23500 | 23550 | 23550 | 23500 | 1114 |
| 524 | 20250212 | 121000 | 6005661000 | 23550 | 23550 | 23600 | 23500 | 551 |
| 525 | 20250212 | 120900 | 5992701200 | 23550 | 23550 | 23600 | 23500 | 760 |
| 526 | 20250212 | 120800 | 5974813200 | 23550 | 23600 | 23600 | 23550 | 165 |
| 527 | 20250212 | 120700 | 5970920700 | 23600 | 23500 | 23650 | 23500 | 657 |
| 528 | 20250212 | 120600 | 5955432700 | 23550 | 23600 | 23600 | 23550 | 514 |
| 529 | 20250212 | 120500 | 5943324950 | 23600 | 23600 | 23600 | 23500 | 943 |
| 530 | 20250212 | 120400 | 5921146850 | 23500 | 23600 | 23600 | 23500 | 647 |
| 531 | 20250212 | 120300 | 5905905750 | 23550 | 23500 | 23600 | 23500 | 817 |
| 532 | 20250212 | 120200 | 5886674950 | 23500 | 23550 | 23600 | 23500 | 889 |
| 533 | 20250212 | 120100 | 5865757800 | 23450 | 23600 | 23600 | 23450 | 2680 |
| 534 | 20250212 | 120000 | 5802751350 | 23550 | 23600 | 23600 | 23500 | 928 |
| 535 | 20250212 | 115900 | 5780898000 | 23550 | 23600 | 23600 | 23550 | 516 |
| 536 | 20250212 | 115800 | 5768733450 | 23600 | 23600 | 23650 | 23550 | 379 |
| 537 | 20250212 | 115700 | 5759788150 | 23700 | 23600 | 23700 | 23550 | 1387 |
| 538 | 20250212 | 115600 | 5727051750 | 23600 | 23600 | 23650 | 23600 | 272 |
| 539 | 20250212 | 115500 | 5720629100 | 23600 | 23600 | 23650 | 23600 | 393 |
| 540 | 20250212 | 115400 | 5711344950 | 23650 | 23600 | 23650 | 23600 | 687 |
| 541 | 20250212 | 115300 | 5695129700 | 23550 | 23650 | 23650 | 23550 | 408 |
| 542 | 20250212 | 115200 | 5685501850 | 23650 | 23650 | 23650 | 23600 | 1317 |
| 543 | 20250212 | 115100 | 5654393300 | 23600 | 23600 | 23650 | 23600 | 689 |
| 544 | 20250212 | 115000 | 5638126350 | 23650 | 23700 | 23700 | 23600 | 398 |
| 545 | 20250212 | 114900 | 5628716650 | 23700 | 23650 | 23700 | 23600 | 552 |
| 546 | 20250212 | 114800 | 5615661150 | 23700 | 23700 | 23750 | 23650 | 837 |
| 547 | 20250212 | 114700 | 5595828250 | 23700 | 23600 | 23700 | 23600 | 373 |
| 548 | 20250212 | 114600 | 5587013650 | 23650 | 23550 | 23650 | 23550 | 618 |
| 549 | 20250212 | 114500 | 5572436850 | 23600 | 23650 | 23650 | 23550 | 737 |
| 550 | 20250212 | 114400 | 5555049850 | 23650 | 23600 | 23650 | 23550 | 980 |
| 551 | 20250212 | 114300 | 5531936300 | 23550 | 23700 | 23700 | 23550 | 2316 |
| 552 | 20250212 | 114200 | 5477258000 | 23700 | 23750 | 23750 | 23650 | 667 |
| 553 | 20250212 | 114100 | 5461453750 | 23750 | 23800 | 23800 | 23700 | 1971 |
| 554 | 20250212 | 114000 | 5414565850 | 23850 | 23900 | 23900 | 23850 | 1055 |
| 555 | 20250212 | 113900 | 5389400400 | 23900 | 23900 | 23900 | 23850 | 579 |
| 556 | 20250212 | 113800 | 5375586750 | 23850 | 23900 | 23900 | 23850 | 903 |
| 557 | 20250212 | 113700 | 5354032950 | 23950 | 23850 | 24000 | 23850 | 698 |
| 558 | 20250212 | 113600 | 5337360700 | 23850 | 24000 | 24000 | 23850 | 553 |
| 559 | 20250212 | 113500 | 5324137450 | 24000 | 23900 | 24000 | 23850 | 1227 |
| 560 | 20250212 | 113400 | 5294813100 | 23850 | 23900 | 23900 | 23850 | 2487 |
| 561 | 20250212 | 113300 | 5235385850 | 23950 | 23950 | 24050 | 23950 | 1024 |
| 562 | 20250212 | 113200 | 5210852550 | 24000 | 24000 | 24050 | 23950 | 142 |
| 563 | 20250212 | 113100 | 5207443400 | 23950 | 24000 | 24000 | 23900 | 699 |
| 564 | 20250212 | 113000 | 5190695750 | 24000 | 24000 | 24100 | 24000 | 421 |
| 565 | 20250212 | 112900 | 5180587850 | 24000 | 24050 | 24050 | 24000 | 1791 |
| 566 | 20250212 | 112800 | 5137600750 | 24000 | 24100 | 24100 | 24000 | 1939 |
| 567 | 20250212 | 112700 | 5090965350 | 24200 | 24200 | 24200 | 24050 | 1178 |
| 568 | 20250212 | 112600 | 5062547650 | 24200 | 24150 | 24200 | 24150 | 477 |
| 569 | 20250212 | 112500 | 5051023300 | 24150 | 24200 | 24200 | 24150 | 548 |
| 570 | 20250212 | 112400 | 5037777900 | 24250 | 24250 | 24300 | 24150 | 273 |
| 571 | 20250212 | 112300 | 5031169150 | 24250 | 24300 | 24350 | 24250 | 731 |
| 572 | 20250212 | 112200 | 5013409450 | 24250 | 24200 | 24300 | 24150 | 938 |
| 573 | 20250212 | 112100 | 4990668300 | 24150 | 24150 | 24200 | 24150 | 524 |
| 574 | 20250212 | 112000 | 4978008800 | 24150 | 24150 | 24250 | 24150 | 356 |
| 575 | 20250212 | 111900 | 4969394450 | 24050 | 24100 | 24200 | 24050 | 912 |
| 576 | 20250212 | 111800 | 4947431950 | 24150 | 24100 | 24300 | 24100 | 1357 |
| 577 | 20250212 | 111700 | 4914611900 | 24100 | 23800 | 24100 | 23800 | 3696 |
| 578 | 20250212 | 111600 | 4826248950 | 23800 | 23750 | 23800 | 23700 | 1196 |
| 579 | 20250212 | 111500 | 4797862700 | 23700 | 23650 | 23750 | 23650 | 1835 |
| 580 | 20250212 | 111400 | 4754380550 | 23600 | 23600 | 23600 | 23550 | 541 |
| 581 | 20250212 | 111300 | 4741613150 | 23650 | 23550 | 23650 | 23500 | 986 |
| 582 | 20250212 | 111200 | 4718367000 | 23550 | 23600 | 23600 | 23500 | 796 |
| 583 | 20250212 | 111100 | 4699652450 | 23500 | 23550 | 23600 | 23500 | 1411 |
| 584 | 20250212 | 111000 | 4666440200 | 23550 | 23600 | 23600 | 23500 | 2291 |
| 585 | 20250212 | 110900 | 4612507000 | 23600 | 23600 | 23750 | 23600 | 2290 |
| 586 | 20250212 | 110800 | 4558241350 | 23600 | 23600 | 23750 | 23550 | 3192 |
| 587 | 20250212 | 110700 | 4482769150 | 23600 | 23650 | 23650 | 23550 | 2073 |
| 588 | 20250212 | 110600 | 4433848250 | 23650 | 23650 | 23650 | 23600 | 1000 |
| 589 | 20250212 | 110500 | 4410203250 | 23650 | 23850 | 23850 | 23600 | 11098 |
| 590 | 20250212 | 110400 | 4147183050 | 23900 | 23750 | 23900 | 23750 | 1935 |
| 591 | 20250212 | 110300 | 4101028800 | 23750 | 23750 | 23750 | 23700 | 576 |
| 592 | 20250212 | 110200 | 4087365450 | 23750 | 23800 | 23800 | 23750 | 392 |
| 593 | 20250212 | 110100 | 4078049900 | 23800 | 23800 | 23850 | 23750 | 1359 |
| 594 | 20250212 | 110000 | 4045769100 | 23800 | 23900 | 23900 | 23750 | 734 |
| 595 | 20250212 | 105900 | 4028312800 | 23850 | 23750 | 23850 | 23750 | 882 |
| 596 | 20250212 | 105800 | 4007308500 | 23750 | 23800 | 23800 | 23750 | 939 |
| 597 | 20250212 | 105700 | 3984995350 | 23800 | 23800 | 23850 | 23750 | 805 |
| 598 | 20250212 | 105600 | 3965836900 | 23800 | 23800 | 23800 | 23750 | 310 |
| 599 | 20250212 | 105500 | 3958460900 | 23800 | 23850 | 23850 | 23750 | 556 |
| 600 | 20250212 | 105400 | 3945225250 | 23850 | 23800 | 23850 | 23750 | 468 |
| 601 | 20250212 | 105300 | 3934079800 | 23800 | 23800 | 23850 | 23750 | 903 |
| 602 | 20250212 | 105200 | 3912596700 | 23750 | 23800 | 23850 | 23700 | 1266 |
| 603 | 20250212 | 105100 | 3882495250 | 23850 | 23800 | 23850 | 23800 | 122 |
| 604 | 20250212 | 105000 | 3879588900 | 23850 | 23850 | 23900 | 23800 | 875 |
| 605 | 20250212 | 104900 | 3858716900 | 23850 | 23700 | 23850 | 23700 | 549 |
| 606 | 20250212 | 104800 | 3845667250 | 23700 | 23750 | 23750 | 23700 | 1752 |
| 607 | 20250212 | 104700 | 3804116250 | 23750 | 23850 | 23850 | 23700 | 1247 |
| 608 | 20250212 | 104600 | 3774505300 | 23700 | 23850 | 23850 | 23700 | 1597 |
| 609 | 20250212 | 104500 | 3736499900 | 23850 | 24000 | 24000 | 23850 | 2499 |
| 610 | 20250212 | 104400 | 3676747900 | 24000 | 23950 | 24000 | 23950 | 426 |
| 611 | 20250212 | 104300 | 3666542350 | 23950 | 23950 | 24000 | 23950 | 1456 |
| 612 | 20250212 | 104200 | 3631665000 | 23950 | 24000 | 24000 | 23950 | 926 |
| 613 | 20250212 | 104100 | 3609462150 | 24050 | 24000 | 24050 | 24000 | 553 |
| 614 | 20250212 | 104000 | 3596188200 | 24000 | 24100 | 24100 | 24000 | 526 |
| 615 | 20250212 | 103900 | 3583535900 | 24150 | 24100 | 24200 | 24100 | 441 |
| 616 | 20250212 | 103800 | 3572905350 | 24100 | 24050 | 24100 | 24050 | 418 |
| 617 | 20250212 | 103700 | 3562847050 | 24050 | 24100 | 24100 | 24050 | 502 |
| 618 | 20250212 | 103600 | 3550769450 | 24150 | 24200 | 24250 | 24050 | 1159 |
| 619 | 20250212 | 103500 | 3522763050 | 24150 | 24150 | 24200 | 24150 | 478 |
| 620 | 20250212 | 103400 | 3511214650 | 24150 | 24250 | 24300 | 24150 | 704 |
| 621 | 20250212 | 103300 | 3494179100 | 24250 | 24150 | 24300 | 24150 | 869 |
| 622 | 20250212 | 103200 | 3473135500 | 24150 | 24200 | 24300 | 24100 | 912 |
| 623 | 20250212 | 103100 | 3451076700 | 24150 | 24050 | 24200 | 24050 | 499 |
| 624 | 20250212 | 103000 | 3439023050 | 24050 | 24200 | 24200 | 24050 | 1019 |
| 625 | 20250212 | 102900 | 3414436650 | 24050 | 24050 | 24200 | 24050 | 477 |
| 626 | 20250212 | 102800 | 3402941150 | 24100 | 24100 | 24100 | 24050 | 1293 |
| 627 | 20250212 | 102700 | 3371818500 | 24150 | 24000 | 24150 | 24000 | 998 |
| 628 | 20250212 | 102600 | 3347797000 | 23950 | 23950 | 24000 | 23900 | 612 |
| 629 | 20250212 | 102500 | 3333161000 | 23950 | 23900 | 23950 | 23900 | 883 |
| 630 | 20250212 | 102400 | 3312041000 | 23900 | 24000 | 24100 | 23900 | 4051 |
| 631 | 20250212 | 102300 | 3214955050 | 24050 | 24050 | 24100 | 24000 | 2851 |
| 632 | 20250212 | 102200 | 3146469400 | 24050 | 24050 | 24100 | 24050 | 946 |
| 633 | 20250212 | 102100 | 3123713850 | 24100 | 24100 | 24150 | 24050 | 773 |
| 634 | 20250212 | 102000 | 3105080600 | 24150 | 24150 | 24200 | 24100 | 523 |
| 635 | 20250212 | 101900 | 3092473500 | 24050 | 24100 | 24200 | 24050 | 1672 |
| 636 | 20250212 | 101800 | 3052175350 | 24100 | 24200 | 24200 | 24100 | 500 |
| 637 | 20250212 | 101700 | 3040108800 | 24200 | 24150 | 24200 | 24100 | 1889 |
| 638 | 20250212 | 101600 | 2994575800 | 24200 | 24100 | 24200 | 24100 | 1154 |
| 639 | 20250212 | 101500 | 2966700450 | 24100 | 24250 | 24250 | 24100 | 2582 |
| 640 | 20250212 | 101400 | 2904315450 | 24200 | 24300 | 24300 | 24200 | 690 |
| 641 | 20250212 | 101300 | 2887605300 | 24300 | 24350 | 24350 | 24200 | 4326 |
| 642 | 20250212 | 101200 | 2782819350 | 24350 | 24400 | 24400 | 24300 | 905 |
| 643 | 20250212 | 101100 | 2760790300 | 24400 | 24400 | 24450 | 24400 | 526 |
| 644 | 20250212 | 101000 | 2747940950 | 24450 | 24400 | 24450 | 24400 | 323 |
| 645 | 20250212 | 100900 | 2740049100 | 24400 | 24400 | 24450 | 24300 | 931 |
| 646 | 20250212 | 100800 | 2717346250 | 24350 | 24350 | 24350 | 24350 | 406 |
| 647 | 20250212 | 100700 | 2707460150 | 24300 | 24400 | 24500 | 24300 | 732 |
| 648 | 20250212 | 100600 | 2689615500 | 24400 | 24500 | 24500 | 24400 | 323 |
| 649 | 20250212 | 100500 | 2681719300 | 24500 | 24550 | 24550 | 24400 | 420 |
| 650 | 20250212 | 100400 | 2671446950 | 24500 | 24550 | 24550 | 24450 | 1093 |
| 651 | 20250212 | 100300 | 2644674350 | 24450 | 24450 | 24500 | 24450 | 369 |
| 652 | 20250212 | 100200 | 2635652150 | 24550 | 24450 | 24550 | 24450 | 737 |
| 653 | 20250212 | 100100 | 2617593100 | 24500 | 24300 | 24500 | 24300 | 2421 |
| 654 | 20250212 | 100000 | 2558582100 | 24300 | 24200 | 24400 | 24200 | 781 |
| 655 | 20250212 | 095900 | 2539609600 | 24300 | 24200 | 24300 | 24150 | 1710 |
| 656 | 20250212 | 095800 | 2498099250 | 24100 | 24150 | 24250 | 24100 | 2383 |
| 657 | 20250212 | 095700 | 2440556900 | 24150 | 24100 | 24300 | 24100 | 1671 |
| 658 | 20250212 | 095600 | 2400107500 | 24100 | 24150 | 24200 | 24100 | 758 |
| 659 | 20250212 | 095500 | 2381822700 | 24200 | 24150 | 24200 | 24100 | 2879 |
| 660 | 20250212 | 095400 | 2312315800 | 24150 | 24250 | 24250 | 24150 | 1673 |
| 661 | 20250212 | 095300 | 2271804900 | 24250 | 24300 | 24400 | 24250 | 301 |
| 662 | 20250212 | 095200 | 2264493300 | 24300 | 24300 | 24450 | 24250 | 5559 |
| 663 | 20250212 | 095100 | 2129415650 | 24400 | 24250 | 24400 | 24250 | 3162 |
| 664 | 20250212 | 095000 | 2052662300 | 24300 | 24400 | 24450 | 24300 | 4119 |
| 665 | 20250212 | 094900 | 1952553700 | 24400 | 24350 | 24400 | 24300 | 427 |
| 666 | 20250212 | 094800 | 1942156800 | 24350 | 24350 | 24450 | 24350 | 248 |
| 667 | 20250212 | 094700 | 1936117800 | 24350 | 24400 | 24450 | 24350 | 808 |
| 668 | 20250212 | 094600 | 1916408550 | 24400 | 24450 | 24450 | 24400 | 506 |
| 669 | 20250212 | 094500 | 1904055500 | 24450 | 24400 | 24450 | 24350 | 760 |
| 670 | 20250212 | 094400 | 1885546350 | 24350 | 24400 | 24500 | 24350 | 273 |
| 671 | 20250212 | 094300 | 1878886600 | 24400 | 24350 | 24500 | 24300 | 751 |
| 672 | 20250212 | 094200 | 1860605350 | 24350 | 24400 | 24500 | 24350 | 537 |
| 673 | 20250212 | 094100 | 1847512950 | 24450 | 24500 | 24500 | 24400 | 309 |
| 674 | 20250212 | 094000 | 1839960050 | 24500 | 24400 | 24600 | 24350 | 617 |
| 675 | 20250212 | 093900 | 1824916250 | 24500 | 24500 | 24500 | 24350 | 830 |
| 676 | 20250212 | 093800 | 1804647800 | 24400 | 24400 | 24450 | 24350 | 1208 |
| 677 | 20250212 | 093700 | 1775175000 | 24400 | 24450 | 24450 | 24400 | 329 |
| 678 | 20250212 | 093600 | 1767144350 | 24450 | 24450 | 24500 | 24400 | 1137 |
| 679 | 20250212 | 093500 | 1739345100 | 24500 | 24500 | 24550 | 24450 | 322 |
| 680 | 20250212 | 093400 | 1731454000 | 24500 | 24550 | 24600 | 24500 | 1830 |
| 681 | 20250212 | 093300 | 1686589950 | 24550 | 24650 | 24650 | 24550 | 454 |
| 682 | 20250212 | 093200 | 1675435950 | 24650 | 24600 | 24650 | 24600 | 403 |
| 683 | 20250212 | 093100 | 1665517600 | 24650 | 24700 | 24700 | 24550 | 870 |
| 684 | 20250212 | 093000 | 1644088100 | 24700 | 24750 | 24750 | 24700 | 276 |
| 685 | 20250212 | 092900 | 1637268550 | 24750 | 24800 | 24800 | 24700 | 853 |
| 686 | 20250212 | 092800 | 1616154550 | 24800 | 24650 | 24800 | 24600 | 1389 |
| 687 | 20250212 | 092700 | 1581853250 | 24600 | 24450 | 24650 | 24400 | 1992 |
| 688 | 20250212 | 092600 | 1533139050 | 24450 | 24700 | 24800 | 24450 | 4303 |
| 689 | 20250212 | 092500 | 1426978300 | 24750 | 24750 | 24900 | 24700 | 879 |
| 690 | 20250212 | 092400 | 1405222900 | 24750 | 25000 | 25000 | 24750 | 1953 |
| 691 | 20250212 | 092300 | 1356774950 | 25000 | 24900 | 25000 | 24850 | 656 |
| 692 | 20250212 | 092200 | 1340437100 | 24900 | 24900 | 24900 | 24850 | 507 |
| 693 | 20250212 | 092100 | 1327831050 | 24750 | 24950 | 24950 | 24750 | 905 |
| 694 | 20250212 | 092000 | 1305400650 | 24950 | 25000 | 25000 | 24850 | 417 |
| 695 | 20250212 | 091900 | 1295024900 | 24950 | 25100 | 25250 | 24800 | 2872 |
| 696 | 20250212 | 091800 | 1223208350 | 25000 | 25100 | 25100 | 24800 | 509 |
| 697 | 20250212 | 091700 | 1210543950 | 25100 | 24900 | 25100 | 24850 | 3677 |
| 698 | 20250212 | 091600 | 1118681900 | 24850 | 24850 | 24950 | 24850 | 940 |
| 699 | 20250212 | 091500 | 1095316800 | 24850 | 24700 | 24950 | 24650 | 1837 |
| 700 | 20250212 | 091400 | 1049576800 | 24650 | 24550 | 24700 | 24550 | 1730 |
| 701 | 20250212 | 091300 | 1006969600 | 24500 | 24250 | 24550 | 24250 | 2816 |
| 702 | 20250212 | 091200 | 938396150 | 24250 | 24450 | 24650 | 24000 | 10505 |
| 703 | 20250212 | 091100 | 683532750 | 24400 | 24550 | 24700 | 24350 | 3176 |
| 704 | 20250212 | 091000 | 605747850 | 24550 | 24600 | 24700 | 24500 | 2303 |
| 705 | 20250212 | 090900 | 549203600 | 24550 | 24750 | 24800 | 24550 | 2145 |
| 706 | 20250212 | 090800 | 496237050 | 24750 | 25150 | 25150 | 24550 | 6947 |
| 707 | 20250212 | 090700 | 323255000 | 25150 | 25300 | 25300 | 25150 | 3567 |
| 708 | 20250212 | 090600 | 233364900 | 25300 | 25300 | 25300 | 25300 | 13 |
| 709 | 20250212 | 090500 | 233036000 | 25250 | 25250 | 25300 | 25250 | 134 |
| 710 | 20250212 | 090400 | 229648500 | 25250 | 25200 | 25300 | 25200 | 967 |
| 711 | 20250212 | 090300 | 205279450 | 25200 | 25300 | 25400 | 25200 | 1550 |
| 712 | 20250212 | 090200 | 166031750 | 25300 | 25250 | 25450 | 25250 | 4181 |
| 713 | 20250212 | 090100 | 60347200 | 25250 | 25450 | 25450 | 25250 | 623 |
| 714 | 20250212 | 090000 | 44609700 | 25450 | 25450 | 25450 | 25350 | 1755 |