36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 212000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 3 | 20250212 | 211900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20250212 | 211800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20250212 | 211700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20250212 | 211600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20250212 | 211500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20250212 | 211400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20250212 | 211300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20250212 | 211200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20250212 | 211100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20250212 | 211000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20250212 | 210900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20250212 | 210800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20250212 | 210700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20250212 | 210600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20250212 | 210500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20250212 | 210400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20250212 | 210300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20250212 | 210200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20250212 | 210100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20250212 | 210000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20250212 | 205900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20250212 | 205800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20250212 | 205700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20250212 | 205600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20250212 | 205500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20250212 | 205400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20250212 | 205300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20250212 | 205200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20250212 | 205100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20250212 | 205000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 33 | 20250212 | 204900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20250212 | 204800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20250212 | 204700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20250212 | 204600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20250212 | 204500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20250212 | 204400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20250212 | 204300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20250212 | 204200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20250212 | 204100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20250212 | 204000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20250212 | 203900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20250212 | 203800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20250212 | 203700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20250212 | 203600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20250212 | 203500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20250212 | 203400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20250212 | 203300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20250212 | 203200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20250212 | 203100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20250212 | 203000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20250212 | 202900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20250212 | 202800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20250212 | 202700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20250212 | 202600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20250212 | 202500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20250212 | 202400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20250212 | 202300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20250212 | 202200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20250212 | 202100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20250212 | 202000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 63 | 20250212 | 201900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20250212 | 201800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20250212 | 201700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20250212 | 201600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20250212 | 201500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20250212 | 201400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20250212 | 201300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20250212 | 201200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20250212 | 201100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20250212 | 201000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20250212 | 200900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20250212 | 200800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20250212 | 200700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20250212 | 200600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20250212 | 200500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20250212 | 200400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20250212 | 200300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20250212 | 200200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20250212 | 200100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20250212 | 200000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20250212 | 195900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20250212 | 195800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20250212 | 195700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20250212 | 195600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20250212 | 195500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20250212 | 195400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20250212 | 195300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20250212 | 195200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20250212 | 195100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20250212 | 195000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 93 | 20250212 | 194900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20250212 | 194800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20250212 | 194700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20250212 | 194600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20250212 | 194500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20250212 | 194400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20250212 | 194300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20250212 | 194200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20250212 | 194100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20250212 | 194000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20250212 | 193900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20250212 | 193800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20250212 | 193700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20250212 | 193600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20250212 | 193500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20250212 | 193400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20250212 | 193300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20250212 | 193200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20250212 | 193100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20250212 | 193000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20250212 | 192900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20250212 | 192800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20250212 | 192700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20250212 | 192600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20250212 | 192500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20250212 | 192400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20250212 | 192300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20250212 | 192200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20250212 | 192100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20250212 | 192000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 123 | 20250212 | 191900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20250212 | 191800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20250212 | 191700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20250212 | 191600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20250212 | 191500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20250212 | 191400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20250212 | 191300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20250212 | 191200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20250212 | 191100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20250212 | 191000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20250212 | 190900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20250212 | 190800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20250212 | 190700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20250212 | 190600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20250212 | 190500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20250212 | 190400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20250212 | 190300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20250212 | 190200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20250212 | 190100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20250212 | 190000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20250212 | 185900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20250212 | 185800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20250212 | 185700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20250212 | 185600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20250212 | 185500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20250212 | 185400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20250212 | 185300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20250212 | 185200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20250212 | 185100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20250212 | 185000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 153 | 20250212 | 184900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20250212 | 184800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20250212 | 184700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20250212 | 184600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20250212 | 184500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20250212 | 184400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20250212 | 184300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20250212 | 184200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20250212 | 184100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20250212 | 184000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20250212 | 183900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20250212 | 183800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20250212 | 183700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20250212 | 183600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20250212 | 183500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20250212 | 183400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20250212 | 183300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20250212 | 183200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20250212 | 183100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20250212 | 183000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20250212 | 182900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20250212 | 182800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20250212 | 182700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20250212 | 182600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20250212 | 182500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20250212 | 182400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20250212 | 182300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20250212 | 182200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20250212 | 182100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20250212 | 182000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 183 | 20250212 | 181900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20250212 | 181800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20250212 | 181700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20250212 | 181600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20250212 | 181500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20250212 | 181400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20250212 | 181300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20250212 | 181200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20250212 | 181100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20250212 | 181000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20250212 | 180900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20250212 | 180800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20250212 | 180700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20250212 | 180600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20250212 | 180500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20250212 | 180400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20250212 | 180300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20250212 | 180200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20250212 | 180100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20250212 | 180000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20250212 | 175900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20250212 | 175800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20250212 | 175700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20250212 | 175600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20250212 | 175500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20250212 | 175400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20250212 | 175300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20250212 | 175200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20250212 | 175100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20250212 | 175000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 213 | 20250212 | 174900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20250212 | 174800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20250212 | 174700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20250212 | 174600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20250212 | 174500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20250212 | 174400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20250212 | 174300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20250212 | 174200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20250212 | 174100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20250212 | 174000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20250212 | 173900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20250212 | 173800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20250212 | 173700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20250212 | 173600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20250212 | 173500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20250212 | 173400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20250212 | 173300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20250212 | 173200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20250212 | 173100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 232 | 20250212 | 173000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 233 | 20250212 | 172900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 234 | 20250212 | 172800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 235 | 20250212 | 172700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 236 | 20250212 | 172600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 237 | 20250212 | 172500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 238 | 20250212 | 172400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 239 | 20250212 | 172300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 240 | 20250212 | 172200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 241 | 20250212 | 172100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 242 | 20250212 | 172000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 243 | 20250212 | 171900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 244 | 20250212 | 171800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 245 | 20250212 | 171700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 246 | 20250212 | 171600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 247 | 20250212 | 171500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 248 | 20250212 | 171400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 249 | 20250212 | 171300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 250 | 20250212 | 171200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 251 | 20250212 | 171100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 252 | 20250212 | 171000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 253 | 20250212 | 170900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 254 | 20250212 | 170800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 255 | 20250212 | 170700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 256 | 20250212 | 170600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 257 | 20250212 | 170500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 258 | 20250212 | 170400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 259 | 20250212 | 170300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 260 | 20250212 | 170200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 261 | 20250212 | 170100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 262 | 20250212 | 170000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 263 | 20250212 | 165900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 264 | 20250212 | 165800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 265 | 20250212 | 165700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 266 | 20250212 | 165600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 267 | 20250212 | 165500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 268 | 20250212 | 165400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 269 | 20250212 | 165300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 270 | 20250212 | 165200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 271 | 20250212 | 165100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 272 | 20250212 | 165000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 273 | 20250212 | 164900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 274 | 20250212 | 164800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 275 | 20250212 | 164700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 276 | 20250212 | 164600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 277 | 20250212 | 164500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 278 | 20250212 | 164400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 279 | 20250212 | 164300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 280 | 20250212 | 164200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 281 | 20250212 | 164100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 282 | 20250212 | 164000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 283 | 20250212 | 163900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 284 | 20250212 | 163800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 285 | 20250212 | 163700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 286 | 20250212 | 163600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 287 | 20250212 | 163500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 288 | 20250212 | 163400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 289 | 20250212 | 163300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 290 | 20250212 | 163200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 291 | 20250212 | 163100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 292 | 20250212 | 163000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 293 | 20250212 | 162900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 294 | 20250212 | 162800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 295 | 20250212 | 162700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 296 | 20250212 | 162600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 297 | 20250212 | 162500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 298 | 20250212 | 162400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 299 | 20250212 | 162300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 300 | 20250212 | 162200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 301 | 20250212 | 162100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 302 | 20250212 | 162000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 303 | 20250212 | 161900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 304 | 20250212 | 161800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 305 | 20250212 | 161700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 306 | 20250212 | 161600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 307 | 20250212 | 161500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 308 | 20250212 | 161400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 309 | 20250212 | 161300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 310 | 20250212 | 161200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 311 | 20250212 | 161100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 312 | 20250212 | 161000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 313 | 20250212 | 160900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 314 | 20250212 | 160800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 315 | 20250212 | 160700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 316 | 20250212 | 160600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 317 | 20250212 | 160500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 318 | 20250212 | 160400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 319 | 20250212 | 160300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 320 | 20250212 | 160200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 321 | 20250212 | 160100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 322 | 20250212 | 160000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 323 | 20250212 | 155900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 324 | 20250212 | 155800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 325 | 20250212 | 155700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 326 | 20250212 | 155600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 327 | 20250212 | 155500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 328 | 20250212 | 155400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 329 | 20250212 | 155300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 330 | 20250212 | 155200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 331 | 20250212 | 155100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 332 | 20250212 | 155000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 333 | 20250212 | 154900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 334 | 20250212 | 154800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 335 | 20250212 | 154700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 336 | 20250212 | 154600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 337 | 20250212 | 154500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 338 | 20250212 | 154400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 339 | 20250212 | 154300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 340 | 20250212 | 154200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 341 | 20250212 | 154100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 342 | 20250212 | 154000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 343 | 20250212 | 153900 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 344 | 20250212 | 153800 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 345 | 20250212 | 153700 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 346 | 20250212 | 153600 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 347 | 20250212 | 153500 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 348 | 20250212 | 153400 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 349 | 20250212 | 153300 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 350 | 20250212 | 153200 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 351 | 20250212 | 153100 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 352 | 20250212 | 153000 | 3048054285 | 3730 | 3730 | 3730 | 3730 | 3463 |
| 353 | 20250212 | 152900 | 3035137295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 354 | 20250212 | 152800 | 3035137295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 355 | 20250212 | 152700 | 3035137295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 356 | 20250212 | 152600 | 3035137295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 357 | 20250212 | 152500 | 3035137295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 358 | 20250212 | 152400 | 3035137295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 359 | 20250212 | 152300 | 3035137295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 360 | 20250212 | 152200 | 3035137295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 361 | 20250212 | 152100 | 3035137295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 362 | 20250212 | 152000 | 3035137295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 363 | 20250212 | 151900 | 3035137295 | 3730 | 3730 | 3730 | 3725 | 342 |
| 364 | 20250212 | 151800 | 3033862995 | 3730 | 3725 | 3735 | 3715 | 1020 |
| 365 | 20250212 | 151700 | 3030063910 | 3720 | 3715 | 3725 | 3710 | 1697 |
| 366 | 20250212 | 151600 | 3023754180 | 3715 | 3710 | 3720 | 3705 | 1789 |
| 367 | 20250212 | 151500 | 3017116060 | 3710 | 3730 | 3730 | 3705 | 6553 |
| 368 | 20250212 | 151400 | 2992763370 | 3730 | 3735 | 3735 | 3725 | 5103 |
| 369 | 20250212 | 151300 | 2973733250 | 3730 | 3740 | 3740 | 3730 | 408 |
| 370 | 20250212 | 151200 | 2972209335 | 3740 | 3735 | 3740 | 3735 | 205 |
| 371 | 20250212 | 151100 | 2971443405 | 3740 | 3735 | 3740 | 3730 | 275 |
| 372 | 20250212 | 151000 | 2970417600 | 3735 | 3735 | 3735 | 3730 | 464 |
| 373 | 20250212 | 150900 | 2968686335 | 3740 | 3740 | 3740 | 3730 | 1949 |
| 374 | 20250212 | 150800 | 2961407705 | 3740 | 3740 | 3740 | 3730 | 844 |
| 375 | 20250212 | 150700 | 2958252640 | 3735 | 3735 | 3735 | 3735 | 123 |
| 376 | 20250212 | 150600 | 2957793235 | 3750 | 3735 | 3750 | 3735 | 90 |
| 377 | 20250212 | 150500 | 2957456495 | 3740 | 3740 | 3740 | 3740 | 11 |
| 378 | 20250212 | 150400 | 2957415355 | 3735 | 3735 | 3740 | 3735 | 17 |
| 379 | 20250212 | 150300 | 2957351855 | 3730 | 3730 | 3750 | 3730 | 369 |
| 380 | 20250212 | 150200 | 2955974535 | 3730 | 3735 | 3735 | 3730 | 98 |
| 381 | 20250212 | 150100 | 2955608900 | 3735 | 3740 | 3740 | 3735 | 42 |
| 382 | 20250212 | 150000 | 2955451910 | 3740 | 3740 | 3740 | 3730 | 267 |
| 383 | 20250212 | 145900 | 2954455555 | 3730 | 3740 | 3750 | 3730 | 9926 |
| 384 | 20250212 | 145800 | 2917404675 | 3750 | 3745 | 3750 | 3745 | 18 |
| 385 | 20250212 | 145700 | 2917337250 | 3750 | 3740 | 3750 | 3735 | 589 |
| 386 | 20250212 | 145600 | 2915135045 | 3745 | 3750 | 3750 | 3745 | 7 |
| 387 | 20250212 | 145500 | 2915108825 | 3740 | 3735 | 3745 | 3735 | 2560 |
| 388 | 20250212 | 145400 | 2905544660 | 3735 | 3745 | 3745 | 3735 | 659 |
| 389 | 20250212 | 145300 | 2903079965 | 3745 | 3745 | 3745 | 3745 | 10 |
| 390 | 20250212 | 145200 | 2903042515 | 3745 | 3740 | 3745 | 3740 | 271 |
| 391 | 20250212 | 145100 | 2902028890 | 3745 | 3745 | 3760 | 3740 | 970 |
| 392 | 20250212 | 145000 | 2898400005 | 3745 | 3755 | 3760 | 3745 | 119 |
| 393 | 20250212 | 144900 | 2897953110 | 3740 | 3745 | 3745 | 3740 | 19 |
| 394 | 20250212 | 144800 | 2897882045 | 3755 | 3750 | 3755 | 3740 | 284 |
| 395 | 20250212 | 144700 | 2896819605 | 3750 | 3740 | 3750 | 3740 | 10 |
| 396 | 20250212 | 144600 | 2896782195 | 3740 | 3750 | 3750 | 3735 | 1231 |
| 397 | 20250212 | 144500 | 2892178295 | 3735 | 3745 | 3745 | 3735 | 3868 |
| 398 | 20250212 | 144400 | 2877725545 | 3745 | 3750 | 3750 | 3745 | 66 |
| 399 | 20250212 | 144300 | 2877478090 | 3750 | 3740 | 3750 | 3740 | 17 |
| 400 | 20250212 | 144200 | 2877414440 | 3745 | 3745 | 3745 | 3745 | 9 |
| 401 | 20250212 | 144100 | 2877380735 | 3750 | 3745 | 3760 | 3745 | 23 |
| 402 | 20250212 | 144000 | 2877294535 | 3730 | 3730 | 3730 | 3730 | 2533 |
| 403 | 20250212 | 143900 | 2867846445 | 3730 | 3735 | 3745 | 3730 | 188 |
| 404 | 20250212 | 143800 | 2867144365 | 3735 | 3740 | 3745 | 3735 | 202 |
| 405 | 20250212 | 143700 | 2866388465 | 3735 | 3735 | 3740 | 3730 | 227 |
| 406 | 20250212 | 143600 | 2865540385 | 3735 | 3735 | 3735 | 3730 | 1134 |
| 407 | 20250212 | 143500 | 2861307465 | 3735 | 3740 | 3740 | 3730 | 1436 |
| 408 | 20250212 | 143400 | 2855948250 | 3740 | 3740 | 3740 | 3735 | 374 |
| 409 | 20250212 | 143300 | 2854549535 | 3740 | 3750 | 3760 | 3740 | 7099 |
| 410 | 20250212 | 143200 | 2827981335 | 3760 | 3760 | 3760 | 3740 | 6854 |
| 411 | 20250212 | 143100 | 2802296160 | 3755 | 3755 | 3755 | 3755 | 375 |
| 412 | 20250212 | 143000 | 2800888035 | 3755 | 3755 | 3770 | 3755 | 152 |
| 413 | 20250212 | 142900 | 2800317110 | 3770 | 3760 | 3770 | 3750 | 3323 |
| 414 | 20250212 | 142800 | 2787835215 | 3760 | 3765 | 3765 | 3760 | 466 |
| 415 | 20250212 | 142700 | 2786083025 | 3770 | 3765 | 3770 | 3760 | 1012 |
| 416 | 20250212 | 142600 | 2782277870 | 3760 | 3760 | 3765 | 3760 | 50 |
| 417 | 20250212 | 142500 | 2782089800 | 3760 | 3760 | 3770 | 3760 | 21 |
| 418 | 20250212 | 142400 | 2782010810 | 3760 | 3760 | 3760 | 3760 | 112 |
| 419 | 20250212 | 142300 | 2781589690 | 3760 | 3775 | 3775 | 3760 | 957 |
| 420 | 20250212 | 142200 | 2777991090 | 3775 | 3765 | 3775 | 3760 | 1433 |
| 421 | 20250212 | 142100 | 2772585270 | 3780 | 3775 | 3780 | 3765 | 61 |
| 422 | 20250212 | 142000 | 2772355080 | 3765 | 3765 | 3765 | 3760 | 184 |
| 423 | 20250212 | 141900 | 2771662370 | 3760 | 3760 | 3785 | 3760 | 20 |
| 424 | 20250212 | 141800 | 2771587125 | 3780 | 3770 | 3780 | 3760 | 1447 |
| 425 | 20250212 | 141700 | 2766141200 | 3770 | 3770 | 3770 | 3770 | 10 |
| 426 | 20250212 | 141600 | 2766103500 | 3770 | 3770 | 3770 | 3770 | 9 |
| 427 | 20250212 | 141500 | 2766069570 | 3785 | 3765 | 3785 | 3765 | 161 |
| 428 | 20250212 | 141400 | 2765463315 | 3770 | 3795 | 3795 | 3770 | 7180 |
| 429 | 20250212 | 141300 | 2738307915 | 3800 | 3785 | 3805 | 3780 | 3107 |
| 430 | 20250212 | 141200 | 2726529490 | 3800 | 3775 | 3800 | 3775 | 2098 |
| 431 | 20250212 | 141100 | 2718569820 | 3810 | 3775 | 3810 | 3760 | 7594 |
| 432 | 20250212 | 141000 | 2689830000 | 3775 | 3775 | 3775 | 3775 | 1141 |
| 433 | 20250212 | 140900 | 2685522725 | 3790 | 3780 | 3790 | 3775 | 181 |
| 434 | 20250212 | 140800 | 2684839370 | 3780 | 3795 | 3795 | 3775 | 88 |
| 435 | 20250212 | 140700 | 2684507105 | 3775 | 3780 | 3805 | 3775 | 1712 |
| 436 | 20250212 | 140600 | 2678004155 | 3780 | 3795 | 3800 | 3775 | 2642 |
| 437 | 20250212 | 140500 | 2667983915 | 3790 | 3785 | 3795 | 3765 | 2429 |
| 438 | 20250212 | 140400 | 2658775815 | 3785 | 3760 | 3785 | 3760 | 2010 |
| 439 | 20250212 | 140300 | 2651174515 | 3765 | 3765 | 3765 | 3765 | 120 |
| 440 | 20250212 | 140200 | 2650722715 | 3765 | 3770 | 3770 | 3765 | 10 |
| 441 | 20250212 | 140100 | 2650685060 | 3770 | 3765 | 3775 | 3765 | 33 |
| 442 | 20250212 | 140000 | 2650560690 | 3770 | 3765 | 3770 | 3765 | 119 |
| 443 | 20250212 | 135900 | 2650112190 | 3765 | 3765 | 3765 | 3765 | 649 |
| 444 | 20250212 | 135800 | 2647668705 | 3765 | 3755 | 3765 | 3755 | 803 |
| 445 | 20250212 | 135700 | 2644653430 | 3755 | 3765 | 3765 | 3755 | 1260 |
| 446 | 20250212 | 135600 | 2639914870 | 3765 | 3755 | 3765 | 3755 | 248 |
| 447 | 20250212 | 135500 | 2638981240 | 3765 | 3760 | 3765 | 3750 | 2582 |
| 448 | 20250212 | 135400 | 2629277590 | 3765 | 3765 | 3765 | 3760 | 11 |
| 449 | 20250212 | 135300 | 2629236220 | 3760 | 3760 | 3760 | 3760 | 40 |
| 450 | 20250212 | 135200 | 2629085820 | 3765 | 3760 | 3765 | 3755 | 30 |
| 451 | 20250212 | 135100 | 2628973115 | 3765 | 3760 | 3765 | 3760 | 13 |
| 452 | 20250212 | 135000 | 2628924230 | 3755 | 3760 | 3765 | 3750 | 1570 |
| 453 | 20250212 | 134900 | 2623030530 | 3765 | 3760 | 3765 | 3755 | 1917 |
| 454 | 20250212 | 134800 | 2615831475 | 3760 | 3765 | 3765 | 3760 | 27 |
| 455 | 20250212 | 134700 | 2615729950 | 3765 | 3770 | 3770 | 3755 | 14545 |
| 456 | 20250212 | 134600 | 2561044325 | 3770 | 3770 | 3770 | 3770 | 42 |
| 457 | 20250212 | 134500 | 2560885985 | 3775 | 3770 | 3775 | 3770 | 359 |
| 458 | 20250212 | 134400 | 2559531055 | 3770 | 3770 | 3770 | 3765 | 40 |
| 459 | 20250212 | 134300 | 2559380305 | 3770 | 3770 | 3770 | 3770 | 40 |
| 460 | 20250212 | 134200 | 2559229505 | 3770 | 3765 | 3770 | 3765 | 11 |
| 461 | 20250212 | 134100 | 2559188085 | 3765 | 3765 | 3765 | 3765 | 9 |
| 462 | 20250212 | 134000 | 2559154200 | 3775 | 3765 | 3775 | 3765 | 10 |
| 463 | 20250212 | 133900 | 2559116540 | 3760 | 3760 | 3760 | 3760 | 34 |
| 464 | 20250212 | 133800 | 2558988700 | 3760 | 3760 | 3775 | 3760 | 864 |
| 465 | 20250212 | 133700 | 2555740045 | 3760 | 3775 | 3775 | 3760 | 13 |
| 466 | 20250212 | 133600 | 2555691115 | 3760 | 3765 | 3775 | 3760 | 2598 |
| 467 | 20250212 | 133500 | 2545919970 | 3780 | 3780 | 3780 | 3760 | 13 |
| 468 | 20250212 | 133400 | 2545871035 | 3775 | 3765 | 3775 | 3765 | 369 |
| 469 | 20250212 | 133300 | 2544481740 | 3770 | 3770 | 3770 | 3770 | 110 |
| 470 | 20250212 | 133200 | 2544067040 | 3770 | 3770 | 3770 | 3765 | 630 |
| 471 | 20250212 | 133100 | 2541692030 | 3775 | 3785 | 3790 | 3775 | 269 |
| 472 | 20250212 | 133000 | 2540674880 | 3775 | 3775 | 3785 | 3775 | 19 |
| 473 | 20250212 | 132900 | 2540603145 | 3775 | 3780 | 3790 | 3775 | 172 |
| 474 | 20250212 | 132800 | 2539953130 | 3790 | 3770 | 3790 | 3765 | 230 |
| 475 | 20250212 | 132700 | 2539084950 | 3785 | 3785 | 3785 | 3770 | 21 |
| 476 | 20250212 | 132600 | 2539005600 | 3785 | 3770 | 3785 | 3765 | 85 |
| 477 | 20250212 | 132500 | 2538685050 | 3770 | 3785 | 3790 | 3770 | 86 |
| 478 | 20250212 | 132400 | 2538359335 | 3785 | 3765 | 3785 | 3765 | 169 |
| 479 | 20250212 | 132300 | 2537720090 | 3790 | 3765 | 3790 | 3760 | 1875 |
| 480 | 20250212 | 132200 | 2530634790 | 3775 | 3775 | 3780 | 3760 | 6278 |
| 481 | 20250212 | 132100 | 2507018325 | 3795 | 3790 | 3795 | 3775 | 1255 |
| 482 | 20250212 | 132000 | 2502263060 | 3785 | 3770 | 3790 | 3770 | 15 |
| 483 | 20250212 | 131900 | 2502206390 | 3775 | 3770 | 3775 | 3770 | 19 |
| 484 | 20250212 | 131800 | 2502134755 | 3775 | 3780 | 3790 | 3770 | 2281 |
| 485 | 20250212 | 131700 | 2493526185 | 3790 | 3795 | 3795 | 3780 | 11 |
| 486 | 20250212 | 131600 | 2493484580 | 3790 | 3790 | 3790 | 3775 | 415 |
| 487 | 20250212 | 131500 | 2491914445 | 3790 | 3800 | 3800 | 3780 | 10187 |
| 488 | 20250212 | 131400 | 2453324345 | 3800 | 3805 | 3805 | 3795 | 12 |
| 489 | 20250212 | 131300 | 2453278785 | 3805 | 3805 | 3805 | 3800 | 38 |
| 490 | 20250212 | 131200 | 2453134335 | 3800 | 3800 | 3810 | 3795 | 1237 |
| 491 | 20250212 | 131100 | 2448435060 | 3810 | 3805 | 3810 | 3800 | 137 |
| 492 | 20250212 | 131000 | 2447914345 | 3810 | 3810 | 3810 | 3805 | 1078 |
| 493 | 20250212 | 130900 | 2443812535 | 3795 | 3800 | 3810 | 3795 | 141 |
| 494 | 20250212 | 130800 | 2443277320 | 3800 | 3795 | 3800 | 3795 | 21 |
| 495 | 20250212 | 130700 | 2443197565 | 3800 | 3800 | 3800 | 3795 | 1312 |
| 496 | 20250212 | 130600 | 2438212010 | 3795 | 3805 | 3815 | 3795 | 1960 |
| 497 | 20250212 | 130500 | 2430763975 | 3820 | 3805 | 3820 | 3805 | 544 |
| 498 | 20250212 | 130400 | 2428689040 | 3810 | 3805 | 3825 | 3800 | 321 |
| 499 | 20250212 | 130300 | 2427467485 | 3805 | 3790 | 3805 | 3790 | 2179 |
| 500 | 20250212 | 130200 | 2419194040 | 3795 | 3785 | 3795 | 3785 | 1103 |
| 501 | 20250212 | 130100 | 2415017685 | 3785 | 3760 | 3785 | 3755 | 3087 |
| 502 | 20250212 | 130000 | 2403405715 | 3765 | 3765 | 3770 | 3760 | 1113 |
| 503 | 20250212 | 125900 | 2399220660 | 3770 | 3765 | 3775 | 3760 | 61 |
| 504 | 20250212 | 125800 | 2398991015 | 3765 | 3775 | 3775 | 3765 | 751 |
| 505 | 20250212 | 125700 | 2396162585 | 3775 | 3765 | 3775 | 3760 | 1005 |
| 506 | 20250212 | 125600 | 2392378795 | 3765 | 3770 | 3770 | 3765 | 128 |
| 507 | 20250212 | 125500 | 2391896855 | 3780 | 3780 | 3780 | 3760 | 1503 |
| 508 | 20250212 | 125400 | 2386237625 | 3770 | 3785 | 3785 | 3765 | 421 |
| 509 | 20250212 | 125300 | 2384646465 | 3765 | 3770 | 3785 | 3765 | 675 |
| 510 | 20250212 | 125200 | 2382104750 | 3785 | 3790 | 3790 | 3775 | 312 |
| 511 | 20250212 | 125100 | 2380923910 | 3785 | 3790 | 3795 | 3770 | 223 |
| 512 | 20250212 | 125000 | 2380079345 | 3790 | 3795 | 3795 | 3760 | 13321 |
| 513 | 20250212 | 124900 | 2329874810 | 3795 | 3805 | 3805 | 3795 | 20 |
| 514 | 20250212 | 124800 | 2329798810 | 3790 | 3785 | 3810 | 3785 | 583 |
| 515 | 20250212 | 124700 | 2327588505 | 3785 | 3790 | 3790 | 3785 | 58 |
| 516 | 20250212 | 124600 | 2327368875 | 3790 | 3790 | 3790 | 3785 | 12 |
| 517 | 20250212 | 124500 | 2327323445 | 3780 | 3780 | 3780 | 3780 | 582 |
| 518 | 20250212 | 124400 | 2325123485 | 3780 | 3790 | 3790 | 3780 | 3 |
| 519 | 20250212 | 124300 | 2325112130 | 3780 | 3780 | 3790 | 3780 | 258 |
| 520 | 20250212 | 124200 | 2324136830 | 3785 | 3780 | 3790 | 3780 | 277 |
| 521 | 20250212 | 124100 | 2323089755 | 3785 | 3785 | 3785 | 3785 | 4 |
| 522 | 20250212 | 124000 | 2323074615 | 3790 | 3775 | 3790 | 3775 | 13 |
| 523 | 20250212 | 123900 | 2323025500 | 3785 | 3790 | 3795 | 3770 | 1170 |
| 524 | 20250212 | 123800 | 2318614080 | 3775 | 3785 | 3810 | 3775 | 635 |
| 525 | 20250212 | 123700 | 2316216865 | 3775 | 3780 | 3780 | 3775 | 387 |
| 526 | 20250212 | 123600 | 2314754050 | 3770 | 3770 | 3780 | 3770 | 21 |
| 527 | 20250212 | 123500 | 2314674870 | 3780 | 3775 | 3780 | 3770 | 445 |
| 528 | 20250212 | 123400 | 2312995780 | 3775 | 3765 | 3775 | 3765 | 11 |
| 529 | 20250212 | 123300 | 2312954345 | 3775 | 3775 | 3775 | 3760 | 4922 |
| 530 | 20250212 | 123200 | 2294429915 | 3775 | 3785 | 3790 | 3775 | 11 |
| 531 | 20250212 | 123100 | 2294388365 | 3775 | 3775 | 3790 | 3770 | 1000 |
| 532 | 20250212 | 123000 | 2290617135 | 3775 | 3780 | 3785 | 3770 | 4879 |
| 533 | 20250212 | 122900 | 2272214535 | 3800 | 3780 | 3800 | 3780 | 15 |
| 534 | 20250212 | 122800 | 2272157715 | 3800 | 3780 | 3800 | 3775 | 896 |
| 535 | 20250212 | 122700 | 2268771675 | 3800 | 3805 | 3805 | 3780 | 670 |
| 536 | 20250212 | 122600 | 2266237400 | 3785 | 3790 | 3790 | 3785 | 309 |
| 537 | 20250212 | 122500 | 2265067570 | 3790 | 3795 | 3795 | 3790 | 429 |
| 538 | 20250212 | 122400 | 2263441285 | 3795 | 3795 | 3805 | 3795 | 20 |
| 539 | 20250212 | 122300 | 2263365375 | 3800 | 3795 | 3800 | 3795 | 10 |
| 540 | 20250212 | 122200 | 2263327420 | 3805 | 3795 | 3805 | 3795 | 18 |
| 541 | 20250212 | 122100 | 2263259100 | 3800 | 3800 | 3805 | 3800 | 33 |
| 542 | 20250212 | 122000 | 2263133695 | 3795 | 3810 | 3810 | 3795 | 79 |
| 543 | 20250212 | 121900 | 2262832855 | 3810 | 3795 | 3810 | 3795 | 381 |
| 544 | 20250212 | 121800 | 2261383990 | 3795 | 3805 | 3810 | 3780 | 14225 |
| 545 | 20250212 | 121700 | 2207464465 | 3810 | 3805 | 3810 | 3805 | 10 |
| 546 | 20250212 | 121600 | 2207426410 | 3805 | 3810 | 3810 | 3805 | 864 |
| 547 | 20250212 | 121500 | 2204134615 | 3810 | 3815 | 3815 | 3810 | 12 |
| 548 | 20250212 | 121400 | 2204088880 | 3810 | 3815 | 3815 | 3810 | 930 |
| 549 | 20250212 | 121300 | 2200540980 | 3815 | 3815 | 3820 | 3815 | 273 |
| 550 | 20250212 | 121200 | 2199499420 | 3815 | 3810 | 3815 | 3810 | 359 |
| 551 | 20250212 | 121100 | 2198131620 | 3805 | 3805 | 3805 | 3805 | 10 |
| 552 | 20250212 | 121000 | 2198093570 | 3800 | 3800 | 3800 | 3800 | 1673 |
| 553 | 20250212 | 120900 | 2191736170 | 3815 | 3800 | 3815 | 3800 | 1781 |
| 554 | 20250212 | 120800 | 2184968330 | 3800 | 3810 | 3810 | 3800 | 1702 |
| 555 | 20250212 | 120700 | 2178490985 | 3810 | 3810 | 3810 | 3810 | 598 |
| 556 | 20250212 | 120600 | 2176212605 | 3805 | 3805 | 3815 | 3805 | 424 |
| 557 | 20250212 | 120500 | 2174598985 | 3805 | 3810 | 3810 | 3805 | 615 |
| 558 | 20250212 | 120400 | 2172258575 | 3810 | 3815 | 3815 | 3805 | 2080 |
| 559 | 20250212 | 120300 | 2164331095 | 3815 | 3815 | 3835 | 3815 | 25 |
| 560 | 20250212 | 120200 | 2164235670 | 3815 | 3830 | 3850 | 3815 | 4175 |
| 561 | 20250212 | 120100 | 2148291860 | 3830 | 3835 | 3835 | 3830 | 487 |
| 562 | 20250212 | 120000 | 2146426005 | 3835 | 3835 | 3850 | 3835 | 25 |
| 563 | 20250212 | 115900 | 2146330105 | 3835 | 3845 | 3860 | 3830 | 5192 |
| 564 | 20250212 | 115800 | 2126398445 | 3850 | 3855 | 3855 | 3850 | 212 |
| 565 | 20250212 | 115700 | 2125582125 | 3865 | 3855 | 3865 | 3855 | 12 |
| 566 | 20250212 | 115600 | 2125535855 | 3855 | 3865 | 3865 | 3855 | 331 |
| 567 | 20250212 | 115500 | 2124259580 | 3855 | 3855 | 3855 | 3855 | 387 |
| 568 | 20250212 | 115400 | 2122767695 | 3855 | 3850 | 3870 | 3850 | 32 |
| 569 | 20250212 | 115300 | 2122644375 | 3850 | 3870 | 3875 | 3850 | 2761 |
| 570 | 20250212 | 115200 | 2111973030 | 3865 | 3850 | 3865 | 3845 | 1460 |
| 571 | 20250212 | 115100 | 2106334240 | 3850 | 3865 | 3865 | 3850 | 1067 |
| 572 | 20250212 | 115000 | 2102215730 | 3865 | 3865 | 3875 | 3860 | 1934 |
| 573 | 20250212 | 114900 | 2094727545 | 3860 | 3865 | 3870 | 3845 | 4771 |
| 574 | 20250212 | 114800 | 2076295145 | 3845 | 3850 | 3860 | 3840 | 660 |
| 575 | 20250212 | 114700 | 2073752245 | 3840 | 3830 | 3840 | 3830 | 436 |
| 576 | 20250212 | 114600 | 2072082195 | 3830 | 3840 | 3840 | 3830 | 1972 |
| 577 | 20250212 | 114500 | 2064513135 | 3845 | 3850 | 3850 | 3845 | 1230 |
| 578 | 20250212 | 114400 | 2059783780 | 3845 | 3860 | 3860 | 3845 | 1010 |
| 579 | 20250212 | 114300 | 2055898595 | 3850 | 3850 | 3860 | 3850 | 529 |
| 580 | 20250212 | 114200 | 2053861935 | 3850 | 3860 | 3860 | 3850 | 21 |
| 581 | 20250212 | 114100 | 2053781065 | 3850 | 3855 | 3855 | 3850 | 1734 |
| 582 | 20250212 | 114000 | 2047099845 | 3860 | 3860 | 3870 | 3860 | 970 |
| 583 | 20250212 | 113900 | 2043350845 | 3870 | 3860 | 3880 | 3855 | 1904 |
| 584 | 20250212 | 113800 | 2035986385 | 3870 | 3870 | 3870 | 3865 | 520 |
| 585 | 20250212 | 113700 | 2033974035 | 3865 | 3880 | 3880 | 3860 | 2799 |
| 586 | 20250212 | 113600 | 2023153805 | 3880 | 3875 | 3880 | 3865 | 1156 |
| 587 | 20250212 | 113500 | 2018680670 | 3880 | 3890 | 3895 | 3880 | 2865 |
| 588 | 20250212 | 113400 | 2007532195 | 3890 | 3870 | 3890 | 3860 | 2819 |
| 589 | 20250212 | 113300 | 1996595375 | 3870 | 3850 | 3870 | 3850 | 1773 |
| 590 | 20250212 | 113200 | 1989743030 | 3855 | 3845 | 3855 | 3845 | 144 |
| 591 | 20250212 | 113100 | 1989189340 | 3845 | 3850 | 3855 | 3845 | 13 |
| 592 | 20250212 | 113000 | 1989139330 | 3845 | 3860 | 3860 | 3845 | 19 |
| 593 | 20250212 | 112900 | 1989066260 | 3845 | 3845 | 3845 | 3845 | 1305 |
| 594 | 20250212 | 112800 | 1984048535 | 3845 | 3860 | 3860 | 3845 | 3443 |
| 595 | 20250212 | 112700 | 1970790315 | 3860 | 3855 | 3860 | 3855 | 63 |
| 596 | 20250212 | 112600 | 1970547220 | 3855 | 3860 | 3860 | 3855 | 244 |
| 597 | 20250212 | 112500 | 1969606595 | 3865 | 3865 | 3865 | 3855 | 12 |
| 598 | 20250212 | 112400 | 1969560315 | 3850 | 3865 | 3870 | 3850 | 4524 |
| 599 | 20250212 | 112300 | 1952107490 | 3865 | 3865 | 3875 | 3860 | 1816 |
| 600 | 20250212 | 112200 | 1945089630 | 3865 | 3870 | 3875 | 3865 | 2107 |
| 601 | 20250212 | 112100 | 1936933475 | 3860 | 3860 | 3860 | 3860 | 10 |
| 602 | 20250212 | 112000 | 1936894875 | 3870 | 3860 | 3870 | 3855 | 1687 |
| 603 | 20250212 | 111900 | 1930386405 | 3865 | 3855 | 3870 | 3855 | 1681 |
| 604 | 20250212 | 111800 | 1923885785 | 3855 | 3850 | 3875 | 3850 | 231 |
| 605 | 20250212 | 111700 | 1922994140 | 3855 | 3865 | 3865 | 3855 | 1465 |
| 606 | 20250212 | 111600 | 1917343045 | 3880 | 3870 | 3880 | 3865 | 957 |
| 607 | 20250212 | 111500 | 1913633190 | 3870 | 3865 | 3890 | 3865 | 6927 |
| 608 | 20250212 | 111400 | 1886721540 | 3890 | 3845 | 3890 | 3845 | 4690 |
| 609 | 20250212 | 111300 | 1868588435 | 3855 | 3865 | 3865 | 3845 | 755 |
| 610 | 20250212 | 111200 | 1865681870 | 3850 | 3855 | 3855 | 3850 | 706 |
| 611 | 20250212 | 111100 | 1862961725 | 3855 | 3855 | 3870 | 3855 | 606 |
| 612 | 20250212 | 111000 | 1860625580 | 3880 | 3845 | 3880 | 3845 | 8464 |
| 613 | 20250212 | 110900 | 1827854660 | 3845 | 3850 | 3870 | 3840 | 3680 |
| 614 | 20250212 | 110800 | 1813707840 | 3855 | 3855 | 3880 | 3840 | 10712 |
| 615 | 20250212 | 110700 | 1772326245 | 3850 | 3870 | 3915 | 3850 | 21433 |
| 616 | 20250212 | 110600 | 1689450200 | 3875 | 3830 | 3885 | 3830 | 8920 |
| 617 | 20250212 | 110500 | 1654981140 | 3850 | 3830 | 3850 | 3830 | 11 |
| 618 | 20250212 | 110400 | 1654938975 | 3835 | 3840 | 3840 | 3835 | 1188 |
| 619 | 20250212 | 110300 | 1650381185 | 3855 | 3845 | 3855 | 3840 | 142 |
| 620 | 20250212 | 110200 | 1649833935 | 3840 | 3855 | 3855 | 3840 | 10 |
| 621 | 20250212 | 110100 | 1649795520 | 3840 | 3850 | 3855 | 3840 | 1164 |
| 622 | 20250212 | 110000 | 1645309880 | 3835 | 3835 | 3835 | 3835 | 221 |
| 623 | 20250212 | 105900 | 1644462345 | 3850 | 3855 | 3855 | 3835 | 956 |
| 624 | 20250212 | 105800 | 1640786635 | 3850 | 3845 | 3850 | 3845 | 56 |
| 625 | 20250212 | 105700 | 1640571310 | 3855 | 3855 | 3855 | 3855 | 908 |
| 626 | 20250212 | 105600 | 1637070970 | 3860 | 3845 | 3860 | 3845 | 1850 |
| 627 | 20250212 | 105500 | 1629950185 | 3845 | 3850 | 3850 | 3845 | 971 |
| 628 | 20250212 | 105400 | 1626216685 | 3845 | 3845 | 3845 | 3845 | 400 |
| 629 | 20250212 | 105300 | 1624678685 | 3845 | 3835 | 3845 | 3835 | 6 |
| 630 | 20250212 | 105200 | 1624655665 | 3835 | 3840 | 3845 | 3835 | 758 |
| 631 | 20250212 | 105100 | 1621742895 | 3840 | 3835 | 3840 | 3835 | 1653 |
| 632 | 20250212 | 105000 | 1615400640 | 3835 | 3840 | 3840 | 3835 | 1101 |
| 633 | 20250212 | 104900 | 1611175410 | 3835 | 3835 | 3835 | 3835 | 301 |
| 634 | 20250212 | 104800 | 1610021075 | 3830 | 3830 | 3830 | 3830 | 5694 |
| 635 | 20250212 | 104700 | 1588213055 | 3830 | 3820 | 3830 | 3820 | 840 |
| 636 | 20250212 | 104600 | 1585000715 | 3825 | 3825 | 3825 | 3825 | 0 |
| 637 | 20250212 | 104500 | 1585000715 | 3825 | 3820 | 3825 | 3820 | 56 |
| 638 | 20250212 | 104400 | 1584786665 | 3825 | 3820 | 3825 | 3820 | 77 |
| 639 | 20250212 | 104300 | 1584492520 | 3825 | 3820 | 3825 | 3815 | 822 |
| 640 | 20250212 | 104200 | 1581353600 | 3825 | 3825 | 3825 | 3825 | 47 |
| 641 | 20250212 | 104100 | 1581173825 | 3825 | 3830 | 3830 | 3820 | 1519 |
| 642 | 20250212 | 104000 | 1575366010 | 3830 | 3830 | 3830 | 3825 | 329 |
| 643 | 20250212 | 103900 | 1574106550 | 3830 | 3830 | 3830 | 3830 | 249 |
| 644 | 20250212 | 103800 | 1573152880 | 3830 | 3830 | 3830 | 3830 | 5 |
| 645 | 20250212 | 103700 | 1573133730 | 3820 | 3820 | 3820 | 3820 | 92 |
| 646 | 20250212 | 103600 | 1572782290 | 3825 | 3825 | 3825 | 3825 | 782 |
| 647 | 20250212 | 103500 | 1569791140 | 3835 | 3825 | 3835 | 3825 | 1174 |
| 648 | 20250212 | 103400 | 1565292440 | 3840 | 3840 | 3840 | 3840 | 0 |
| 649 | 20250212 | 103300 | 1565292440 | 3840 | 3820 | 3840 | 3820 | 1425 |
| 650 | 20250212 | 103200 | 1559820460 | 3825 | 3815 | 3825 | 3815 | 2460 |
| 651 | 20250212 | 103100 | 1550414600 | 3820 | 3820 | 3820 | 3820 | 56 |
| 652 | 20250212 | 103000 | 1550200680 | 3810 | 3820 | 3820 | 3810 | 1895 |
| 653 | 20250212 | 102900 | 1542979435 | 3810 | 3810 | 3810 | 3810 | 0 |
| 654 | 20250212 | 102800 | 1542979435 | 3810 | 3810 | 3810 | 3810 | 359 |
| 655 | 20250212 | 102700 | 1541611645 | 3820 | 3820 | 3820 | 3820 | 0 |
| 656 | 20250212 | 102600 | 1541611645 | 3820 | 3820 | 3820 | 3820 | 50 |
| 657 | 20250212 | 102500 | 1541420645 | 3805 | 3805 | 3805 | 3805 | 151 |
| 658 | 20250212 | 102400 | 1540846090 | 3810 | 3815 | 3820 | 3810 | 1702 |
| 659 | 20250212 | 102300 | 1534350070 | 3815 | 3820 | 3820 | 3815 | 61 |
| 660 | 20250212 | 102200 | 1534117350 | 3800 | 3810 | 3810 | 3800 | 3230 |
| 661 | 20250212 | 102100 | 1521822420 | 3810 | 3810 | 3810 | 3810 | 153 |
| 662 | 20250212 | 102000 | 1521239490 | 3810 | 3810 | 3810 | 3810 | 599 |
| 663 | 20250212 | 101900 | 1518957300 | 3820 | 3815 | 3820 | 3815 | 719 |
| 664 | 20250212 | 101800 | 1516213050 | 3810 | 3815 | 3815 | 3810 | 109 |
| 665 | 20250212 | 101700 | 1515797735 | 3810 | 3810 | 3810 | 3810 | 7000 |
| 666 | 20250212 | 101600 | 1489127735 | 3810 | 3810 | 3810 | 3810 | 0 |
| 667 | 20250212 | 101500 | 1489127735 | 3810 | 3805 | 3810 | 3805 | 1694 |
| 668 | 20250212 | 101400 | 1482673600 | 3810 | 3795 | 3810 | 3795 | 10 |
| 669 | 20250212 | 101300 | 1482635635 | 3800 | 3800 | 3800 | 3800 | 830 |
| 670 | 20250212 | 101200 | 1479481635 | 3810 | 3805 | 3810 | 3805 | 310 |
| 671 | 20250212 | 101100 | 1478302080 | 3810 | 3810 | 3810 | 3810 | 0 |
| 672 | 20250212 | 101000 | 1478302080 | 3810 | 3795 | 3810 | 3795 | 2 |
| 673 | 20250212 | 100900 | 1478294475 | 3810 | 3805 | 3810 | 3795 | 4250 |
| 674 | 20250212 | 100800 | 1462141390 | 3805 | 3805 | 3805 | 3805 | 68 |
| 675 | 20250212 | 100700 | 1461882650 | 3805 | 3790 | 3805 | 3790 | 370 |
| 676 | 20250212 | 100600 | 1460476525 | 3805 | 3805 | 3805 | 3805 | 3 |
| 677 | 20250212 | 100500 | 1460465110 | 3790 | 3805 | 3805 | 3790 | 1188 |
| 678 | 20250212 | 100400 | 1455958530 | 3805 | 3800 | 3805 | 3800 | 103 |
| 679 | 20250212 | 100300 | 1455566620 | 3785 | 3795 | 3795 | 3785 | 3214 |
| 680 | 20250212 | 100200 | 1443384770 | 3795 | 3800 | 3805 | 3795 | 922 |
| 681 | 20250212 | 100100 | 1439881780 | 3800 | 3800 | 3800 | 3800 | 63 |
| 682 | 20250212 | 100000 | 1439642380 | 3805 | 3805 | 3805 | 3805 | 962 |
| 683 | 20250212 | 095900 | 1435981970 | 3805 | 3805 | 3805 | 3805 | 1014 |
| 684 | 20250212 | 095800 | 1432123700 | 3805 | 3805 | 3805 | 3805 | 1 |
| 685 | 20250212 | 095700 | 1432119895 | 3810 | 3805 | 3815 | 3805 | 109 |
| 686 | 20250212 | 095600 | 1431704570 | 3800 | 3815 | 3815 | 3800 | 5110 |
| 687 | 20250212 | 095500 | 1412273750 | 3820 | 3810 | 3820 | 3810 | 219 |
| 688 | 20250212 | 095400 | 1411438750 | 3810 | 3810 | 3825 | 3810 | 5398 |
| 689 | 20250212 | 095300 | 1390830020 | 3800 | 3805 | 3810 | 3800 | 394 |
| 690 | 20250212 | 095200 | 1389332120 | 3805 | 3805 | 3805 | 3805 | 2695 |
| 691 | 20250212 | 095100 | 1379077645 | 3820 | 3800 | 3820 | 3800 | 1712 |
| 692 | 20250212 | 095000 | 1372565780 | 3795 | 3805 | 3815 | 3795 | 6636 |
| 693 | 20250212 | 094900 | 1347374095 | 3805 | 3860 | 3860 | 3760 | 68875 |
| 694 | 20250212 | 094800 | 1085508515 | 3860 | 3860 | 3860 | 3860 | 584 |
| 695 | 20250212 | 094700 | 1083254275 | 3860 | 3860 | 3860 | 3860 | 10 |
| 696 | 20250212 | 094600 | 1083215675 | 3860 | 3860 | 3860 | 3860 | 2 |
| 697 | 20250212 | 094500 | 1083207955 | 3860 | 3855 | 3860 | 3840 | 852 |
| 698 | 20250212 | 094400 | 1079925655 | 3855 | 3850 | 3855 | 3845 | 2447 |
| 699 | 20250212 | 094300 | 1070512760 | 3850 | 3855 | 3855 | 3850 | 842 |
| 700 | 20250212 | 094200 | 1067270270 | 3860 | 3865 | 3865 | 3855 | 813 |
| 701 | 20250212 | 094100 | 1064128150 | 3855 | 3865 | 3865 | 3855 | 711 |
| 702 | 20250212 | 094000 | 1061384735 | 3860 | 3860 | 3865 | 3855 | 1015 |
| 703 | 20250212 | 093900 | 1057463320 | 3860 | 3850 | 3860 | 3845 | 1601 |
| 704 | 20250212 | 093800 | 1051288275 | 3850 | 3835 | 3850 | 3835 | 1937 |
| 705 | 20250212 | 093700 | 1043835570 | 3835 | 3835 | 3835 | 3835 | 501 |
| 706 | 20250212 | 093600 | 1041914235 | 3830 | 3830 | 3830 | 3830 | 931 |
| 707 | 20250212 | 093500 | 1038348505 | 3835 | 3840 | 3840 | 3835 | 1022 |
| 708 | 20250212 | 093400 | 1034427835 | 3835 | 3845 | 3845 | 3835 | 23 |
| 709 | 20250212 | 093300 | 1034339590 | 3845 | 3845 | 3845 | 3845 | 1 |
| 710 | 20250212 | 093200 | 1034335745 | 3850 | 3840 | 3850 | 3840 | 797 |
| 711 | 20250212 | 093100 | 1031269700 | 3840 | 3835 | 3840 | 3835 | 682 |
| 712 | 20250212 | 093000 | 1028651735 | 3825 | 3825 | 3825 | 3825 | 0 |
| 713 | 20250212 | 092900 | 1028651735 | 3825 | 3825 | 3825 | 3825 | 101 |
| 714 | 20250212 | 092800 | 1028265410 | 3825 | 3840 | 3840 | 3825 | 2153 |
| 715 | 20250212 | 092700 | 1020021630 | 3840 | 3840 | 3840 | 3835 | 1959 |
| 716 | 20250212 | 092600 | 1012499670 | 3840 | 3830 | 3840 | 3825 | 2215 |
| 717 | 20250212 | 092500 | 1004017830 | 3830 | 3830 | 3830 | 3825 | 1545 |
| 718 | 20250212 | 092400 | 998107035 | 3820 | 3830 | 3830 | 3820 | 1805 |
| 719 | 20250212 | 092300 | 991199650 | 3830 | 3845 | 3845 | 3830 | 783 |
| 720 | 20250212 | 092200 | 988195180 | 3845 | 3840 | 3845 | 3840 | 656 |
| 721 | 20250212 | 092100 | 985675120 | 3840 | 3835 | 3840 | 3835 | 788 |
| 722 | 20250212 | 092000 | 982650540 | 3835 | 3820 | 3835 | 3820 | 715 |
| 723 | 20250212 | 091900 | 979912495 | 3820 | 3825 | 3825 | 3820 | 891 |
| 724 | 20250212 | 091800 | 976506520 | 3835 | 3840 | 3840 | 3830 | 433 |
| 725 | 20250212 | 091700 | 974847220 | 3845 | 3860 | 3865 | 3845 | 979 |
| 726 | 20250212 | 091600 | 971078840 | 3855 | 3830 | 3865 | 3825 | 7416 |
| 727 | 20250212 | 091500 | 942549775 | 3830 | 3840 | 3840 | 3830 | 1564 |
| 728 | 20250212 | 091400 | 936549455 | 3830 | 3830 | 3850 | 3830 | 2159 |
| 729 | 20250212 | 091300 | 928261290 | 3845 | 3805 | 3845 | 3805 | 5747 |
| 730 | 20250212 | 091200 | 906201410 | 3795 | 3795 | 3795 | 3790 | 592 |
| 731 | 20250212 | 091100 | 903956230 | 3790 | 3790 | 3795 | 3785 | 2980 |
| 732 | 20250212 | 091000 | 892667245 | 3790 | 3800 | 3800 | 3785 | 5386 |
| 733 | 20250212 | 090900 | 872241625 | 3810 | 3820 | 3825 | 3790 | 5462 |
| 734 | 20250212 | 090800 | 851506965 | 3825 | 3805 | 3825 | 3805 | 448 |
| 735 | 20250212 | 090700 | 849798050 | 3805 | 3810 | 3820 | 3785 | 14759 |
| 736 | 20250212 | 090600 | 793782995 | 3815 | 3825 | 3870 | 3780 | 123862 |
| 737 | 20250212 | 090500 | 322502325 | 3830 | 3850 | 3855 | 3830 | 4032 |
| 738 | 20250212 | 090400 | 307030910 | 3850 | 3870 | 3880 | 3835 | 17834 |
| 739 | 20250212 | 090300 | 238450255 | 3875 | 3895 | 3915 | 3865 | 19028 |
| 740 | 20250212 | 090200 | 164421285 | 3875 | 3790 | 3905 | 3790 | 20842 |
| 741 | 20250212 | 090100 | 84068300 | 3790 | 3805 | 3805 | 3790 | 5711 |
| 742 | 20250212 | 090000 | 62381235 | 3805 | 3775 | 3845 | 3775 | 14731 |