35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 195500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 8368 |
| 3 | 20250212 | 195400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20250212 | 195300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20250212 | 195200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20250212 | 195100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20250212 | 195000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20250212 | 194900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20250212 | 194800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20250212 | 194700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20250212 | 194600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20250212 | 194500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20250212 | 194400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20250212 | 194300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20250212 | 194200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20250212 | 194100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20250212 | 194000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20250212 | 193900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20250212 | 193800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20250212 | 193700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20250212 | 193600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20250212 | 193500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20250212 | 193400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20250212 | 193300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20250212 | 193200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20250212 | 193100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20250212 | 193000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20250212 | 192900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20250212 | 192800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20250212 | 192700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20250212 | 192600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20250212 | 192500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 8368 |
| 33 | 20250212 | 192400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20250212 | 192300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20250212 | 192200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20250212 | 192100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20250212 | 192000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20250212 | 191900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20250212 | 191800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20250212 | 191700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20250212 | 191600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20250212 | 191500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20250212 | 191400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20250212 | 191300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20250212 | 191200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20250212 | 191100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20250212 | 191000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20250212 | 190900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20250212 | 190800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20250212 | 190700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20250212 | 190600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20250212 | 190500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20250212 | 190400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20250212 | 190300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20250212 | 190200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20250212 | 190100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20250212 | 190000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20250212 | 185900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20250212 | 185800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20250212 | 185700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20250212 | 185600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20250212 | 185500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 8368 |
| 63 | 20250212 | 185400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20250212 | 185300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20250212 | 185200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20250212 | 185100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20250212 | 185000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20250212 | 184900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20250212 | 184800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20250212 | 184700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20250212 | 184600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20250212 | 184500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20250212 | 184400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20250212 | 184300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20250212 | 184200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20250212 | 184100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20250212 | 184000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20250212 | 183900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20250212 | 183800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20250212 | 183700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20250212 | 183600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20250212 | 183500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20250212 | 183400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20250212 | 183300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20250212 | 183200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20250212 | 183100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20250212 | 183000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20250212 | 182900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20250212 | 182800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20250212 | 182700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20250212 | 182600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20250212 | 182500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 8368 |
| 93 | 20250212 | 182400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20250212 | 182300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20250212 | 182200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20250212 | 182100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20250212 | 182000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20250212 | 181900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20250212 | 181800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20250212 | 181700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20250212 | 181600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20250212 | 181500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20250212 | 181400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20250212 | 181300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20250212 | 181200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20250212 | 181100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20250212 | 181000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20250212 | 180900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20250212 | 180800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20250212 | 180700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20250212 | 180600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20250212 | 180500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20250212 | 180400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20250212 | 180300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20250212 | 180200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20250212 | 180100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20250212 | 180000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20250212 | 175900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20250212 | 175800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20250212 | 175700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20250212 | 175600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20250212 | 175500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 8368 |
| 123 | 20250212 | 175400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20250212 | 175300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20250212 | 175200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20250212 | 175100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20250212 | 175000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20250212 | 174900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20250212 | 174800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20250212 | 174700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20250212 | 174600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20250212 | 174500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20250212 | 174400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20250212 | 174300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20250212 | 174200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20250212 | 174100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20250212 | 174000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20250212 | 173900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20250212 | 173800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20250212 | 173700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20250212 | 173600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20250212 | 173500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20250212 | 173400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20250212 | 173300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20250212 | 173200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20250212 | 173100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20250212 | 173000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20250212 | 172900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20250212 | 172800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20250212 | 172700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20250212 | 172600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20250212 | 172500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 8368 |
| 153 | 20250212 | 172400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20250212 | 172300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20250212 | 172200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20250212 | 172100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20250212 | 172000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20250212 | 171900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20250212 | 171800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20250212 | 171700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20250212 | 171600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20250212 | 171500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20250212 | 171400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20250212 | 171300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20250212 | 171200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20250212 | 171100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20250212 | 171000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20250212 | 170900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20250212 | 170800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20250212 | 170700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20250212 | 170600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20250212 | 170500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20250212 | 170400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20250212 | 170300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20250212 | 170200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20250212 | 170100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20250212 | 170000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20250212 | 165900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20250212 | 165800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20250212 | 165700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20250212 | 165600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20250212 | 165500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 8368 |
| 183 | 20250212 | 165400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20250212 | 165300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20250212 | 165200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20250212 | 165100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20250212 | 165000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20250212 | 164900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20250212 | 164800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20250212 | 164700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20250212 | 164600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20250212 | 164500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20250212 | 164400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20250212 | 164300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20250212 | 164200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20250212 | 164100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20250212 | 164000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20250212 | 163900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20250212 | 163800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20250212 | 163700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20250212 | 163600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20250212 | 163500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20250212 | 163400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20250212 | 163300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20250212 | 163200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20250212 | 163100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20250212 | 163000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20250212 | 162900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20250212 | 162800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20250212 | 162700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20250212 | 162600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20250212 | 162500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 8368 |
| 213 | 20250212 | 162400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20250212 | 162300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20250212 | 162200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20250212 | 162100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20250212 | 162000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20250212 | 161900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20250212 | 161800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20250212 | 161700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20250212 | 161600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20250212 | 161500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20250212 | 161400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20250212 | 161300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20250212 | 161200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20250212 | 161100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20250212 | 161000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20250212 | 160900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20250212 | 160800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20250212 | 160700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20250212 | 160600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20250212 | 160500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20250212 | 160400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20250212 | 160300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20250212 | 160200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20250212 | 160100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20250212 | 160000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20250212 | 155900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20250212 | 155800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 240 | 20250212 | 155700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 241 | 20250212 | 155600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 242 | 20250212 | 155500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 8368 |
| 243 | 20250212 | 155400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 244 | 20250212 | 155300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 245 | 20250212 | 155200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 246 | 20250212 | 155100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 247 | 20250212 | 155000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 248 | 20250212 | 154900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 249 | 20250212 | 154800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 250 | 20250212 | 154700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 251 | 20250212 | 154600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 252 | 20250212 | 154500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 253 | 20250212 | 154400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 254 | 20250212 | 154300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 255 | 20250212 | 154200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 256 | 20250212 | 154100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 257 | 20250212 | 154000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 258 | 20250212 | 153900 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 259 | 20250212 | 153800 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 260 | 20250212 | 153700 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 261 | 20250212 | 153600 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 262 | 20250212 | 153500 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 263 | 20250212 | 153400 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 264 | 20250212 | 153300 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 265 | 20250212 | 153200 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 266 | 20250212 | 153100 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 267 | 20250212 | 153000 | 8444619000 | 39250 | 39250 | 39250 | 39250 | 8368 |
| 268 | 20250212 | 152900 | 8116175000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 269 | 20250212 | 152800 | 8116175000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 270 | 20250212 | 152700 | 8116175000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 271 | 20250212 | 152600 | 8116175000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 272 | 20250212 | 152500 | 8116175000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 273 | 20250212 | 152400 | 8116175000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 274 | 20250212 | 152300 | 8116175000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 275 | 20250212 | 152200 | 8116175000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 276 | 20250212 | 152100 | 8116175000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 277 | 20250212 | 152000 | 8116175000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 278 | 20250212 | 151900 | 8116175000 | 39300 | 39250 | 39300 | 39250 | 298 |
| 279 | 20250212 | 151800 | 8104467450 | 39250 | 39200 | 39300 | 39200 | 657 |
| 280 | 20250212 | 151700 | 8078681000 | 39200 | 39200 | 39250 | 39200 | 297 |
| 281 | 20250212 | 151600 | 8067030400 | 39200 | 39200 | 39250 | 39150 | 500 |
| 282 | 20250212 | 151500 | 8047428500 | 39200 | 39200 | 39200 | 39150 | 964 |
| 283 | 20250212 | 151400 | 8009645000 | 39150 | 39150 | 39200 | 39150 | 625 |
| 284 | 20250212 | 151300 | 7985168200 | 39200 | 39150 | 39200 | 39150 | 561 |
| 285 | 20250212 | 151200 | 7963203400 | 39150 | 39200 | 39200 | 39150 | 513 |
| 286 | 20250212 | 151100 | 7943113650 | 39150 | 39150 | 39200 | 39150 | 410 |
| 287 | 20250212 | 151000 | 7927058250 | 39150 | 39200 | 39200 | 39150 | 419 |
| 288 | 20250212 | 150900 | 7910651650 | 39150 | 39150 | 39200 | 39150 | 238 |
| 289 | 20250212 | 150800 | 7901333500 | 39200 | 39150 | 39200 | 39150 | 407 |
| 290 | 20250212 | 150700 | 7885387900 | 39150 | 39150 | 39200 | 39150 | 525 |
| 291 | 20250212 | 150600 | 7864826950 | 39150 | 39150 | 39200 | 39150 | 355 |
| 292 | 20250212 | 150500 | 7850926300 | 39200 | 39200 | 39200 | 39150 | 238 |
| 293 | 20250212 | 150400 | 7841605200 | 39150 | 39150 | 39200 | 39150 | 160 |
| 294 | 20250212 | 150300 | 7835340800 | 39150 | 39200 | 39200 | 39150 | 280 |
| 295 | 20250212 | 150200 | 7824375950 | 39200 | 39150 | 39200 | 39150 | 247 |
| 296 | 20250212 | 150100 | 7814699350 | 39150 | 39200 | 39200 | 39150 | 356 |
| 297 | 20250212 | 150000 | 7800754750 | 39200 | 39150 | 39200 | 39150 | 681 |
| 298 | 20250212 | 145900 | 7774071650 | 39150 | 39150 | 39200 | 39100 | 2795 |
| 299 | 20250212 | 145800 | 7664647200 | 39150 | 39150 | 39200 | 39150 | 225 |
| 300 | 20250212 | 145700 | 7655836300 | 39150 | 39200 | 39200 | 39150 | 283 |
| 301 | 20250212 | 145600 | 7644751750 | 39200 | 39150 | 39200 | 39150 | 222 |
| 302 | 20250212 | 145500 | 7636058300 | 39150 | 39150 | 39200 | 39150 | 287 |
| 303 | 20250212 | 145400 | 7624822150 | 39150 | 39150 | 39200 | 39150 | 285 |
| 304 | 20250212 | 145300 | 7613664150 | 39150 | 39150 | 39200 | 39150 | 427 |
| 305 | 20250212 | 145200 | 7596931900 | 39200 | 39150 | 39200 | 39150 | 114 |
| 306 | 20250212 | 145100 | 7592468050 | 39150 | 39150 | 39200 | 39150 | 2307 |
| 307 | 20250212 | 145000 | 7502144150 | 39150 | 39150 | 39200 | 39150 | 1423 |
| 308 | 20250212 | 144900 | 7446421450 | 39150 | 39200 | 39200 | 39150 | 535 |
| 309 | 20250212 | 144800 | 7425454900 | 39250 | 39150 | 39250 | 39150 | 505 |
| 310 | 20250212 | 144700 | 7405660550 | 39150 | 39150 | 39200 | 39150 | 266 |
| 311 | 20250212 | 144600 | 7395244000 | 39150 | 39150 | 39200 | 39150 | 445 |
| 312 | 20250212 | 144500 | 7377802150 | 39150 | 39150 | 39200 | 39150 | 614 |
| 313 | 20250212 | 144400 | 7353740350 | 39150 | 39150 | 39200 | 39150 | 622 |
| 314 | 20250212 | 144300 | 7329368300 | 39150 | 39200 | 39200 | 39150 | 70 |
| 315 | 20250212 | 144200 | 7326627050 | 39150 | 39150 | 39200 | 39150 | 318 |
| 316 | 20250212 | 144100 | 7314166200 | 39200 | 39150 | 39200 | 39150 | 377 |
| 317 | 20250212 | 144000 | 7299401450 | 39150 | 39200 | 39200 | 39150 | 461 |
| 318 | 20250212 | 143900 | 7281340300 | 39150 | 39150 | 39200 | 39150 | 98 |
| 319 | 20250212 | 143800 | 7277503300 | 39200 | 39200 | 39200 | 39150 | 438 |
| 320 | 20250212 | 143700 | 7260341500 | 39150 | 39150 | 39150 | 39150 | 136 |
| 321 | 20250212 | 143600 | 7255017100 | 39150 | 39150 | 39200 | 39150 | 102 |
| 322 | 20250212 | 143500 | 7251022800 | 39200 | 39150 | 39200 | 39150 | 446 |
| 323 | 20250212 | 143400 | 7233548900 | 39150 | 39200 | 39200 | 39150 | 3747 |
| 324 | 20250212 | 143300 | 7086672900 | 39200 | 39200 | 39250 | 39200 | 175 |
| 325 | 20250212 | 143200 | 7079806150 | 39200 | 39200 | 39250 | 39200 | 376 |
| 326 | 20250212 | 143100 | 7065066800 | 39200 | 39200 | 39250 | 39200 | 215 |
| 327 | 20250212 | 143000 | 7056635500 | 39200 | 39250 | 39250 | 39200 | 442 |
| 328 | 20250212 | 142900 | 7039301200 | 39200 | 39200 | 39250 | 39200 | 434 |
| 329 | 20250212 | 142800 | 7022280700 | 39250 | 39200 | 39250 | 39200 | 464 |
| 330 | 20250212 | 142700 | 7004087800 | 39200 | 39200 | 39250 | 39200 | 171 |
| 331 | 20250212 | 142600 | 6997382250 | 39200 | 39200 | 39250 | 39200 | 610 |
| 332 | 20250212 | 142500 | 6973447150 | 39200 | 39250 | 39250 | 39200 | 671 |
| 333 | 20250212 | 142400 | 6947136800 | 39200 | 39200 | 39250 | 39200 | 273 |
| 334 | 20250212 | 142300 | 6936429050 | 39200 | 39200 | 39250 | 39200 | 134 |
| 335 | 20250212 | 142200 | 6931175900 | 39250 | 39200 | 39250 | 39200 | 411 |
| 336 | 20250212 | 142100 | 6915064200 | 39200 | 39200 | 39250 | 39200 | 206 |
| 337 | 20250212 | 142000 | 6906988800 | 39250 | 39200 | 39250 | 39200 | 457 |
| 338 | 20250212 | 141900 | 6889059750 | 39200 | 39200 | 39250 | 39200 | 309 |
| 339 | 20250212 | 141800 | 6876946200 | 39200 | 39200 | 39250 | 39200 | 343 |
| 340 | 20250212 | 141700 | 6863500400 | 39200 | 39250 | 39300 | 39200 | 135 |
| 341 | 20250212 | 141600 | 6858201550 | 39200 | 39250 | 39250 | 39200 | 1616 |
| 342 | 20250212 | 141500 | 6794788650 | 39200 | 39250 | 39250 | 39200 | 292 |
| 343 | 20250212 | 141400 | 6783338550 | 39200 | 39200 | 39250 | 39200 | 290 |
| 344 | 20250212 | 141300 | 6771968650 | 39200 | 39200 | 39250 | 39200 | 405 |
| 345 | 20250212 | 141200 | 6756081500 | 39200 | 39250 | 39250 | 39200 | 264 |
| 346 | 20250212 | 141100 | 6745727000 | 39200 | 39200 | 39250 | 39200 | 564 |
| 347 | 20250212 | 141000 | 6723618050 | 39200 | 39200 | 39250 | 39200 | 220 |
| 348 | 20250212 | 140900 | 6714993400 | 39200 | 39200 | 39250 | 39200 | 212 |
| 349 | 20250212 | 140800 | 6706681600 | 39200 | 39250 | 39250 | 39200 | 517 |
| 350 | 20250212 | 140700 | 6686414550 | 39250 | 39200 | 39250 | 39200 | 303 |
| 351 | 20250212 | 140600 | 6674529100 | 39200 | 39200 | 39250 | 39200 | 213 |
| 352 | 20250212 | 140500 | 6666179000 | 39200 | 39200 | 39250 | 39200 | 162 |
| 353 | 20250212 | 140400 | 6659828050 | 39200 | 39250 | 39250 | 39200 | 412 |
| 354 | 20250212 | 140300 | 6643676250 | 39250 | 39200 | 39250 | 39200 | 217 |
| 355 | 20250212 | 140200 | 6635168800 | 39200 | 39200 | 39250 | 39200 | 476 |
| 356 | 20250212 | 140100 | 6616508850 | 39200 | 39200 | 39250 | 39200 | 301 |
| 357 | 20250212 | 140000 | 6604706550 | 39250 | 39200 | 39250 | 39200 | 257 |
| 358 | 20250212 | 135900 | 6594630150 | 39200 | 39200 | 39250 | 39200 | 287 |
| 359 | 20250212 | 135800 | 6583372250 | 39200 | 39200 | 39250 | 39200 | 280 |
| 360 | 20250212 | 135700 | 6572395650 | 39200 | 39200 | 39250 | 39200 | 768 |
| 361 | 20250212 | 135600 | 6542288700 | 39200 | 39200 | 39250 | 39200 | 484 |
| 362 | 20250212 | 135500 | 6523310250 | 39150 | 39150 | 39200 | 39150 | 257 |
| 363 | 20250212 | 135400 | 6513247050 | 39150 | 39200 | 39200 | 39150 | 352 |
| 364 | 20250212 | 135300 | 6499454200 | 39200 | 39150 | 39200 | 39150 | 322 |
| 365 | 20250212 | 135200 | 6486836800 | 39200 | 39150 | 39200 | 39150 | 421 |
| 366 | 20250212 | 135100 | 6470339300 | 39200 | 39200 | 39200 | 39150 | 578 |
| 367 | 20250212 | 135000 | 6447692500 | 39200 | 39150 | 39200 | 39150 | 327 |
| 368 | 20250212 | 134900 | 6434876300 | 39150 | 39200 | 39200 | 39150 | 304 |
| 369 | 20250212 | 134800 | 6422967900 | 39150 | 39150 | 39200 | 39150 | 363 |
| 370 | 20250212 | 134700 | 6408751200 | 39150 | 39200 | 39200 | 39150 | 216 |
| 371 | 20250212 | 134600 | 6400288300 | 39150 | 39150 | 39200 | 39150 | 207 |
| 372 | 20250212 | 134500 | 6392179700 | 39200 | 39150 | 39200 | 39150 | 710 |
| 373 | 20250212 | 134400 | 6364357250 | 39150 | 39200 | 39200 | 39150 | 124 |
| 374 | 20250212 | 134300 | 6359500400 | 39150 | 39150 | 39200 | 39150 | 152 |
| 375 | 20250212 | 134200 | 6353547950 | 39150 | 39200 | 39250 | 39150 | 1297 |
| 376 | 20250212 | 134100 | 6302720750 | 39200 | 39200 | 39250 | 39200 | 231 |
| 377 | 20250212 | 134000 | 6293665000 | 39200 | 39200 | 39250 | 39200 | 294 |
| 378 | 20250212 | 133900 | 6282140100 | 39200 | 39200 | 39200 | 39200 | 205 |
| 379 | 20250212 | 133800 | 6274104100 | 39200 | 39200 | 39250 | 39200 | 403 |
| 380 | 20250212 | 133700 | 6258305900 | 39200 | 39200 | 39250 | 39200 | 314 |
| 381 | 20250212 | 133600 | 6245996850 | 39200 | 39200 | 39250 | 39200 | 258 |
| 382 | 20250212 | 133500 | 6235883100 | 39200 | 39200 | 39250 | 39200 | 579 |
| 383 | 20250212 | 133400 | 6213185750 | 39200 | 39200 | 39200 | 39200 | 986 |
| 384 | 20250212 | 133300 | 6174534550 | 39200 | 39200 | 39250 | 39200 | 287 |
| 385 | 20250212 | 133200 | 6163283700 | 39200 | 39200 | 39250 | 39150 | 719 |
| 386 | 20250212 | 133100 | 6135098600 | 39200 | 39200 | 39200 | 39150 | 450 |
| 387 | 20250212 | 133000 | 6117468300 | 39150 | 39150 | 39200 | 39150 | 355 |
| 388 | 20250212 | 132900 | 6103557800 | 39200 | 39150 | 39200 | 39150 | 285 |
| 389 | 20250212 | 132800 | 6092399300 | 39150 | 39150 | 39200 | 39150 | 147 |
| 390 | 20250212 | 132700 | 6086643600 | 39200 | 39200 | 39200 | 39150 | 541 |
| 391 | 20250212 | 132600 | 6065441400 | 39150 | 39150 | 39200 | 39150 | 397 |
| 392 | 20250212 | 132500 | 6049891300 | 39150 | 39150 | 39150 | 39150 | 233 |
| 393 | 20250212 | 132400 | 6040769350 | 39200 | 39150 | 39200 | 39150 | 148 |
| 394 | 20250212 | 132300 | 6034974600 | 39150 | 39150 | 39200 | 39150 | 194 |
| 395 | 20250212 | 132200 | 6027379250 | 39150 | 39200 | 39200 | 39150 | 235 |
| 396 | 20250212 | 132100 | 6018172700 | 39200 | 39200 | 39200 | 39150 | 400 |
| 397 | 20250212 | 132000 | 6002495300 | 39200 | 39200 | 39250 | 39200 | 397 |
| 398 | 20250212 | 131900 | 5986932850 | 39200 | 39200 | 39250 | 39200 | 144 |
| 399 | 20250212 | 131800 | 5981287500 | 39200 | 39200 | 39250 | 39200 | 211 |
| 400 | 20250212 | 131700 | 5973015750 | 39200 | 39200 | 39200 | 39200 | 170 |
| 401 | 20250212 | 131600 | 5966351750 | 39250 | 39200 | 39250 | 39200 | 297 |
| 402 | 20250212 | 131500 | 5954708100 | 39250 | 39200 | 39250 | 39200 | 366 |
| 403 | 20250212 | 131400 | 5940347450 | 39200 | 39200 | 39200 | 39200 | 123 |
| 404 | 20250212 | 131300 | 5935525850 | 39200 | 39200 | 39200 | 39200 | 269 |
| 405 | 20250212 | 131200 | 5924981050 | 39200 | 39200 | 39250 | 39200 | 119 |
| 406 | 20250212 | 131100 | 5920316150 | 39200 | 39200 | 39250 | 39200 | 88 |
| 407 | 20250212 | 131000 | 5916866400 | 39200 | 39150 | 39200 | 39150 | 451 |
| 408 | 20250212 | 130900 | 5899195050 | 39150 | 39200 | 39200 | 39150 | 185 |
| 409 | 20250212 | 130800 | 5891947750 | 39250 | 39250 | 39250 | 39150 | 807 |
| 410 | 20250212 | 130700 | 5860314250 | 39100 | 39250 | 39250 | 39100 | 6370 |
| 411 | 20250212 | 130600 | 5610753300 | 39200 | 39250 | 39300 | 39200 | 339 |
| 412 | 20250212 | 130500 | 5597461400 | 39250 | 39250 | 39300 | 39250 | 171 |
| 413 | 20250212 | 130400 | 5590749550 | 39250 | 39250 | 39250 | 39200 | 483 |
| 414 | 20250212 | 130300 | 5571798900 | 39250 | 39300 | 39300 | 39250 | 382 |
| 415 | 20250212 | 130200 | 5556795100 | 39300 | 39350 | 39350 | 39300 | 285 |
| 416 | 20250212 | 130100 | 5545594450 | 39300 | 39300 | 39350 | 39300 | 232 |
| 417 | 20250212 | 130000 | 5536476800 | 39300 | 39250 | 39350 | 39250 | 296 |
| 418 | 20250212 | 125900 | 5524844350 | 39250 | 39250 | 39250 | 39250 | 345 |
| 419 | 20250212 | 125800 | 5511303100 | 39250 | 39300 | 39300 | 39250 | 180 |
| 420 | 20250212 | 125700 | 5504235700 | 39300 | 39300 | 39300 | 39250 | 163 |
| 421 | 20250212 | 125600 | 5497831450 | 39300 | 39300 | 39300 | 39250 | 1189 |
| 422 | 20250212 | 125500 | 5451106900 | 39300 | 39300 | 39350 | 39300 | 432 |
| 423 | 20250212 | 125400 | 5434129150 | 39300 | 39300 | 39350 | 39300 | 100 |
| 424 | 20250212 | 125300 | 5430199100 | 39300 | 39250 | 39300 | 39250 | 782 |
| 425 | 20250212 | 125200 | 5399470900 | 39250 | 39250 | 39250 | 39250 | 439 |
| 426 | 20250212 | 125100 | 5382240150 | 39200 | 39250 | 39300 | 39200 | 284 |
| 427 | 20250212 | 125000 | 5371093350 | 39250 | 39250 | 39250 | 39250 | 132 |
| 428 | 20250212 | 124900 | 5365912350 | 39250 | 39250 | 39300 | 39250 | 302 |
| 429 | 20250212 | 124800 | 5354058100 | 39250 | 39300 | 39300 | 39250 | 225 |
| 430 | 20250212 | 124700 | 5345226050 | 39250 | 39250 | 39300 | 39200 | 422 |
| 431 | 20250212 | 124600 | 5328657900 | 39250 | 39250 | 39300 | 39250 | 205 |
| 432 | 20250212 | 124500 | 5320611600 | 39250 | 39250 | 39250 | 39250 | 277 |
| 433 | 20250212 | 124400 | 5309739350 | 39250 | 39250 | 39300 | 39250 | 337 |
| 434 | 20250212 | 124300 | 5296510500 | 39250 | 39250 | 39250 | 39250 | 171 |
| 435 | 20250212 | 124200 | 5289798750 | 39250 | 39250 | 39250 | 39250 | 345 |
| 436 | 20250212 | 124100 | 5276257500 | 39250 | 39300 | 39350 | 39250 | 559 |
| 437 | 20250212 | 124000 | 5254295500 | 39300 | 39300 | 39300 | 39250 | 1256 |
| 438 | 20250212 | 123900 | 5204935550 | 39300 | 39250 | 39300 | 39250 | 340 |
| 439 | 20250212 | 123800 | 5191584000 | 39250 | 39250 | 39300 | 39250 | 267 |
| 440 | 20250212 | 123700 | 5181099200 | 39300 | 39250 | 39300 | 39250 | 175 |
| 441 | 20250212 | 123600 | 5174230200 | 39250 | 39300 | 39300 | 39250 | 258 |
| 442 | 20250212 | 123500 | 5164099550 | 39250 | 39250 | 39300 | 39250 | 396 |
| 443 | 20250212 | 123400 | 5148548850 | 39250 | 39300 | 39350 | 39250 | 2288 |
| 444 | 20250212 | 123300 | 5058705000 | 39300 | 39300 | 39300 | 39300 | 311 |
| 445 | 20250212 | 123200 | 5046482700 | 39300 | 39350 | 39400 | 39300 | 180 |
| 446 | 20250212 | 123100 | 5039401800 | 39350 | 39350 | 39350 | 39350 | 153 |
| 447 | 20250212 | 123000 | 5033381250 | 39400 | 39300 | 39400 | 39300 | 207 |
| 448 | 20250212 | 122900 | 5025241000 | 39300 | 39350 | 39350 | 39300 | 189 |
| 449 | 20250212 | 122800 | 5017804650 | 39350 | 39350 | 39350 | 39350 | 259 |
| 450 | 20250212 | 122700 | 5007613000 | 39350 | 39400 | 39400 | 39350 | 87 |
| 451 | 20250212 | 122600 | 5004189300 | 39350 | 39400 | 39400 | 39350 | 608 |
| 452 | 20250212 | 122500 | 4980238650 | 39400 | 39400 | 39400 | 39400 | 241 |
| 453 | 20250212 | 122400 | 4970743250 | 39400 | 39400 | 39450 | 39400 | 144 |
| 454 | 20250212 | 122300 | 4965065750 | 39400 | 39450 | 39450 | 39400 | 519 |
| 455 | 20250212 | 122200 | 4944598000 | 39450 | 39400 | 39450 | 39400 | 119 |
| 456 | 20250212 | 122100 | 4939905400 | 39400 | 39450 | 39450 | 39400 | 271 |
| 457 | 20250212 | 122000 | 4929222850 | 39450 | 39450 | 39500 | 39450 | 222 |
| 458 | 20250212 | 121900 | 4920463800 | 39450 | 39450 | 39450 | 39450 | 23 |
| 459 | 20250212 | 121800 | 4919556450 | 39450 | 39450 | 39500 | 39450 | 215 |
| 460 | 20250212 | 121700 | 4911074400 | 39500 | 39500 | 39500 | 39450 | 244 |
| 461 | 20250212 | 121600 | 4901445800 | 39450 | 39450 | 39500 | 39450 | 107 |
| 462 | 20250212 | 121500 | 4897224500 | 39500 | 39500 | 39500 | 39450 | 549 |
| 463 | 20250212 | 121400 | 4875545500 | 39450 | 39450 | 39500 | 39450 | 275 |
| 464 | 20250212 | 121300 | 4864696450 | 39450 | 39450 | 39500 | 39450 | 100 |
| 465 | 20250212 | 121200 | 4860751200 | 39450 | 39400 | 39500 | 39400 | 480 |
| 466 | 20250212 | 121100 | 4841816550 | 39400 | 39400 | 39450 | 39400 | 330 |
| 467 | 20250212 | 121000 | 4828808100 | 39400 | 39400 | 39450 | 39400 | 153 |
| 468 | 20250212 | 120900 | 4822779600 | 39400 | 39400 | 39450 | 39400 | 128 |
| 469 | 20250212 | 120800 | 4817734250 | 39400 | 39400 | 39450 | 39300 | 491 |
| 470 | 20250212 | 120700 | 4798423550 | 39400 | 39450 | 39500 | 39400 | 250 |
| 471 | 20250212 | 120600 | 4788570000 | 39500 | 39500 | 39500 | 39450 | 79 |
| 472 | 20250212 | 120500 | 4785449800 | 39450 | 39450 | 39500 | 39450 | 98 |
| 473 | 20250212 | 120400 | 4781583600 | 39500 | 39450 | 39500 | 39450 | 648 |
| 474 | 20250212 | 120300 | 4756019800 | 39500 | 39500 | 39500 | 39450 | 439 |
| 475 | 20250212 | 120200 | 4738683400 | 39500 | 39400 | 39500 | 39400 | 354 |
| 476 | 20250212 | 120100 | 4724718350 | 39450 | 39450 | 39500 | 39400 | 447 |
| 477 | 20250212 | 120000 | 4707095450 | 39400 | 39400 | 39500 | 39400 | 437 |
| 478 | 20250212 | 115900 | 4689858700 | 39500 | 39400 | 39500 | 39400 | 231 |
| 479 | 20250212 | 115800 | 4680749300 | 39400 | 39450 | 39450 | 39400 | 122 |
| 480 | 20250212 | 115700 | 4675940800 | 39450 | 39400 | 39450 | 39400 | 682 |
| 481 | 20250212 | 115600 | 4649056400 | 39400 | 39400 | 39450 | 39400 | 62 |
| 482 | 20250212 | 115500 | 4646613350 | 39400 | 39500 | 39500 | 39400 | 249 |
| 483 | 20250212 | 115400 | 4636798250 | 39500 | 39400 | 39500 | 39400 | 257 |
| 484 | 20250212 | 115300 | 4626663000 | 39450 | 39450 | 39500 | 39400 | 542 |
| 485 | 20250212 | 115200 | 4605284150 | 39450 | 39400 | 39450 | 39350 | 424 |
| 486 | 20250212 | 115100 | 4588579750 | 39400 | 39400 | 39450 | 39350 | 128 |
| 487 | 20250212 | 115000 | 4583536700 | 39350 | 39350 | 39450 | 39300 | 860 |
| 488 | 20250212 | 114900 | 4549658950 | 39400 | 39350 | 39400 | 39250 | 303 |
| 489 | 20250212 | 114800 | 4537741550 | 39300 | 39350 | 39350 | 39300 | 274 |
| 490 | 20250212 | 114700 | 4526971200 | 39300 | 39350 | 39350 | 39300 | 229 |
| 491 | 20250212 | 114600 | 4517963350 | 39400 | 39350 | 39400 | 39350 | 554 |
| 492 | 20250212 | 114500 | 4496144150 | 39350 | 39350 | 39400 | 39350 | 126 |
| 493 | 20250212 | 114400 | 4491180750 | 39450 | 39200 | 39700 | 39200 | 3311 |
| 494 | 20250212 | 114300 | 4360757600 | 39200 | 39200 | 39250 | 39200 | 544 |
| 495 | 20250212 | 114200 | 4339418600 | 39250 | 39200 | 39250 | 39200 | 178 |
| 496 | 20250212 | 114100 | 4332435700 | 39250 | 39150 | 39250 | 39150 | 144 |
| 497 | 20250212 | 114000 | 4326791950 | 39200 | 39150 | 39200 | 39150 | 424 |
| 498 | 20250212 | 113900 | 4310176400 | 39200 | 39200 | 39200 | 39150 | 592 |
| 499 | 20250212 | 113800 | 4286975450 | 39200 | 39150 | 39200 | 39150 | 151 |
| 500 | 20250212 | 113700 | 4281060350 | 39150 | 39200 | 39200 | 39150 | 199 |
| 501 | 20250212 | 113600 | 4273265250 | 39200 | 39200 | 39250 | 39200 | 263 |
| 502 | 20250212 | 113500 | 4262954500 | 39250 | 39150 | 39250 | 39150 | 2135 |
| 503 | 20250212 | 113400 | 4179267700 | 39150 | 39200 | 39200 | 39150 | 388 |
| 504 | 20250212 | 113300 | 4164077350 | 39200 | 39150 | 39200 | 39150 | 501 |
| 505 | 20250212 | 113200 | 4144463000 | 39150 | 39200 | 39200 | 39150 | 319 |
| 506 | 20250212 | 113100 | 4131973800 | 39150 | 39200 | 39200 | 39150 | 230 |
| 507 | 20250212 | 113000 | 4122968450 | 39150 | 39150 | 39200 | 39150 | 271 |
| 508 | 20250212 | 112900 | 4112358650 | 39200 | 39150 | 39200 | 39150 | 372 |
| 509 | 20250212 | 112800 | 4097790200 | 39150 | 39200 | 39200 | 39150 | 145 |
| 510 | 20250212 | 112700 | 4092112100 | 39200 | 39200 | 39250 | 39150 | 742 |
| 511 | 20250212 | 112600 | 4063027050 | 39200 | 39250 | 39250 | 39200 | 305 |
| 512 | 20250212 | 112500 | 4051070800 | 39200 | 39200 | 39250 | 39200 | 374 |
| 513 | 20250212 | 112400 | 4036409650 | 39200 | 39200 | 39250 | 39200 | 279 |
| 514 | 20250212 | 112300 | 4025472550 | 39250 | 39200 | 39250 | 39200 | 318 |
| 515 | 20250212 | 112200 | 4013004200 | 39200 | 39250 | 39250 | 39200 | 146 |
| 516 | 20250212 | 112100 | 4007280100 | 39250 | 39200 | 39300 | 39200 | 1787 |
| 517 | 20250212 | 112000 | 3937208250 | 39300 | 39300 | 39300 | 39200 | 4170 |
| 518 | 20250212 | 111900 | 3773728300 | 39300 | 39250 | 39300 | 39200 | 403 |
| 519 | 20250212 | 111800 | 3757910900 | 39250 | 39300 | 39300 | 39250 | 164 |
| 520 | 20250212 | 111700 | 3751473300 | 39250 | 39250 | 39300 | 39200 | 1294 |
| 521 | 20250212 | 111600 | 3700685000 | 39250 | 39300 | 39300 | 39250 | 662 |
| 522 | 20250212 | 111500 | 3674700950 | 39250 | 39250 | 39300 | 39250 | 1259 |
| 523 | 20250212 | 111400 | 3625284050 | 39250 | 39300 | 39300 | 39250 | 271 |
| 524 | 20250212 | 111300 | 3614646750 | 39300 | 39300 | 39350 | 39250 | 195 |
| 525 | 20250212 | 111200 | 3606989150 | 39300 | 39350 | 39350 | 39250 | 1010 |
| 526 | 20250212 | 111100 | 3567297600 | 39300 | 39300 | 39350 | 39300 | 403 |
| 527 | 20250212 | 111000 | 3551458950 | 39300 | 39350 | 39350 | 39300 | 122 |
| 528 | 20250212 | 110900 | 3546663000 | 39300 | 39300 | 39350 | 39300 | 137 |
| 529 | 20250212 | 110800 | 3541278350 | 39300 | 39350 | 39350 | 39300 | 373 |
| 530 | 20250212 | 110700 | 3526619300 | 39350 | 39300 | 39350 | 39300 | 140 |
| 531 | 20250212 | 110600 | 3521116650 | 39300 | 39300 | 39350 | 39300 | 93 |
| 532 | 20250212 | 110500 | 3517461600 | 39300 | 39300 | 39350 | 39300 | 316 |
| 533 | 20250212 | 110400 | 3505039300 | 39300 | 39350 | 39350 | 39300 | 185 |
| 534 | 20250212 | 110300 | 3497767800 | 39350 | 39300 | 39350 | 39300 | 143 |
| 535 | 20250212 | 110200 | 3492147550 | 39300 | 39400 | 39400 | 39300 | 409 |
| 536 | 20250212 | 110100 | 3476056050 | 39400 | 39350 | 39400 | 39300 | 2900 |
| 537 | 20250212 | 110000 | 3361942100 | 39350 | 39350 | 39350 | 39300 | 212 |
| 538 | 20250212 | 105900 | 3353604100 | 39300 | 39350 | 39350 | 39250 | 3367 |
| 539 | 20250212 | 105800 | 3221284900 | 39300 | 39350 | 39350 | 39300 | 356 |
| 540 | 20250212 | 105700 | 3207291250 | 39350 | 39350 | 39350 | 39300 | 116 |
| 541 | 20250212 | 105600 | 3202731850 | 39350 | 39350 | 39350 | 39300 | 185 |
| 542 | 20250212 | 105500 | 3195460800 | 39300 | 39400 | 39400 | 39300 | 672 |
| 543 | 20250212 | 105400 | 3169019450 | 39350 | 39350 | 39400 | 39300 | 532 |
| 544 | 20250212 | 105300 | 3148087800 | 39300 | 39350 | 39350 | 39300 | 84 |
| 545 | 20250212 | 105200 | 3144785450 | 39300 | 39400 | 39400 | 39300 | 335 |
| 546 | 20250212 | 105100 | 3131608000 | 39350 | 39350 | 39400 | 39350 | 836 |
| 547 | 20250212 | 105000 | 3098711300 | 39350 | 39400 | 39400 | 39350 | 264 |
| 548 | 20250212 | 104900 | 3088319000 | 39350 | 39350 | 39400 | 39350 | 264 |
| 549 | 20250212 | 104800 | 3077927450 | 39350 | 39400 | 39400 | 39350 | 248 |
| 550 | 20250212 | 104700 | 3068163450 | 39350 | 39400 | 39400 | 39350 | 258 |
| 551 | 20250212 | 104600 | 3058004800 | 39400 | 39350 | 39400 | 39350 | 299 |
| 552 | 20250212 | 104500 | 3046234250 | 39350 | 39350 | 39450 | 39350 | 434 |
| 553 | 20250212 | 104400 | 3029143700 | 39350 | 39400 | 39400 | 39350 | 116 |
| 554 | 20250212 | 104300 | 3024575250 | 39350 | 39400 | 39450 | 39350 | 228 |
| 555 | 20250212 | 104200 | 3015593700 | 39350 | 39450 | 39450 | 39350 | 493 |
| 556 | 20250212 | 104100 | 2996175500 | 39450 | 39400 | 39450 | 39400 | 893 |
| 557 | 20250212 | 104000 | 2960988700 | 39400 | 39500 | 39500 | 39400 | 652 |
| 558 | 20250212 | 103900 | 2935297250 | 39450 | 39450 | 39450 | 39400 | 1293 |
| 559 | 20250212 | 103800 | 2884293800 | 39450 | 39500 | 39500 | 39450 | 785 |
| 560 | 20250212 | 103700 | 2853323450 | 39450 | 39450 | 39500 | 39450 | 121 |
| 561 | 20250212 | 103600 | 2848549850 | 39450 | 39500 | 39500 | 39450 | 748 |
| 562 | 20250212 | 103500 | 2819040300 | 39450 | 39450 | 39500 | 39450 | 159 |
| 563 | 20250212 | 103400 | 2812767100 | 39450 | 39500 | 39500 | 39450 | 165 |
| 564 | 20250212 | 103300 | 2806257150 | 39500 | 39550 | 39550 | 39450 | 119 |
| 565 | 20250212 | 103200 | 2801557650 | 39550 | 39550 | 39550 | 39500 | 318 |
| 566 | 20250212 | 103100 | 2788995650 | 39500 | 39500 | 39550 | 39450 | 555 |
| 567 | 20250212 | 103000 | 2767072800 | 39450 | 39500 | 39500 | 39450 | 162 |
| 568 | 20250212 | 102900 | 2760681500 | 39450 | 39500 | 39550 | 39450 | 180 |
| 569 | 20250212 | 102800 | 2753571800 | 39500 | 39450 | 39550 | 39450 | 544 |
| 570 | 20250212 | 102700 | 2732085900 | 39450 | 39450 | 39500 | 39450 | 1757 |
| 571 | 20250212 | 102600 | 2662693000 | 39450 | 39500 | 39500 | 39450 | 158 |
| 572 | 20250212 | 102500 | 2656459550 | 39450 | 39500 | 39500 | 39450 | 407 |
| 573 | 20250212 | 102400 | 2640398250 | 39450 | 39500 | 39500 | 39450 | 372 |
| 574 | 20250212 | 102300 | 2625721900 | 39500 | 39450 | 39500 | 39450 | 254 |
| 575 | 20250212 | 102200 | 2615701450 | 39450 | 39500 | 39500 | 39400 | 5299 |
| 576 | 20250212 | 102100 | 2406680750 | 39500 | 39500 | 39500 | 39500 | 288 |
| 577 | 20250212 | 102000 | 2395304750 | 39500 | 39500 | 39550 | 39500 | 184 |
| 578 | 20250212 | 101900 | 2388036150 | 39550 | 39500 | 39550 | 39500 | 217 |
| 579 | 20250212 | 101800 | 2379464350 | 39500 | 39450 | 39500 | 39450 | 343 |
| 580 | 20250212 | 101700 | 2365920700 | 39500 | 39550 | 39550 | 39450 | 1159 |
| 581 | 20250212 | 101600 | 2320144850 | 39550 | 39500 | 39550 | 39500 | 152 |
| 582 | 20250212 | 101500 | 2314140700 | 39550 | 39500 | 39550 | 39500 | 368 |
| 583 | 20250212 | 101400 | 2299603950 | 39500 | 39500 | 39550 | 39500 | 46 |
| 584 | 20250212 | 101300 | 2297786850 | 39550 | 39500 | 39550 | 39500 | 258 |
| 585 | 20250212 | 101200 | 2287589700 | 39500 | 39550 | 39600 | 39500 | 530 |
| 586 | 20250212 | 101100 | 2266634350 | 39550 | 39550 | 39600 | 39550 | 959 |
| 587 | 20250212 | 101000 | 2228705400 | 39550 | 39550 | 39600 | 39550 | 262 |
| 588 | 20250212 | 100900 | 2218330800 | 39550 | 39550 | 39600 | 39550 | 349 |
| 589 | 20250212 | 100800 | 2204527700 | 39600 | 39550 | 39600 | 39550 | 161 |
| 590 | 20250212 | 100700 | 2198160000 | 39550 | 39550 | 39550 | 39550 | 138 |
| 591 | 20250212 | 100600 | 2192702100 | 39550 | 39550 | 39600 | 39550 | 1023 |
| 592 | 20250212 | 100500 | 2152240800 | 39550 | 39600 | 39600 | 39550 | 321 |
| 593 | 20250212 | 100400 | 2139542250 | 39600 | 39550 | 39600 | 39550 | 553 |
| 594 | 20250212 | 100300 | 2117656850 | 39550 | 39600 | 39650 | 39550 | 661 |
| 595 | 20250212 | 100200 | 2091480750 | 39600 | 39650 | 39650 | 39600 | 244 |
| 596 | 20250212 | 100100 | 2081818150 | 39600 | 39600 | 39650 | 39600 | 176 |
| 597 | 20250212 | 100000 | 2074848000 | 39600 | 39650 | 39650 | 39600 | 165 |
| 598 | 20250212 | 095900 | 2068313400 | 39600 | 39600 | 39600 | 39600 | 403 |
| 599 | 20250212 | 095800 | 2052354600 | 39600 | 39600 | 39650 | 39600 | 51 |
| 600 | 20250212 | 095700 | 2050334900 | 39600 | 39600 | 39600 | 39600 | 200 |
| 601 | 20250212 | 095600 | 2042414900 | 39600 | 39600 | 39650 | 39600 | 208 |
| 602 | 20250212 | 095500 | 2034178050 | 39600 | 39650 | 39650 | 39600 | 321 |
| 603 | 20250212 | 095400 | 2021453300 | 39600 | 39600 | 39650 | 39600 | 45 |
| 604 | 20250212 | 095300 | 2019670300 | 39650 | 39650 | 39650 | 39600 | 237 |
| 605 | 20250212 | 095200 | 2010280100 | 39600 | 39550 | 39600 | 39550 | 354 |
| 606 | 20250212 | 095100 | 1996261750 | 39550 | 39600 | 39600 | 39550 | 224 |
| 607 | 20250212 | 095000 | 1987392150 | 39600 | 39600 | 39600 | 39600 | 366 |
| 608 | 20250212 | 094900 | 1972898550 | 39600 | 39600 | 39650 | 39600 | 25 |
| 609 | 20250212 | 094800 | 1971908500 | 39600 | 39600 | 39600 | 39600 | 233 |
| 610 | 20250212 | 094700 | 1962681700 | 39600 | 39650 | 39650 | 39600 | 215 |
| 611 | 20250212 | 094600 | 1954160950 | 39600 | 39600 | 39600 | 39550 | 106 |
| 612 | 20250212 | 094500 | 1949963900 | 39600 | 39550 | 39600 | 39550 | 370 |
| 613 | 20250212 | 094400 | 1935317850 | 39550 | 39550 | 39600 | 39550 | 885 |
| 614 | 20250212 | 094300 | 1900315350 | 39500 | 39550 | 39550 | 39500 | 155 |
| 615 | 20250212 | 094200 | 1894191250 | 39500 | 39500 | 39500 | 39500 | 17 |
| 616 | 20250212 | 094100 | 1893519750 | 39500 | 39500 | 39500 | 39500 | 50 |
| 617 | 20250212 | 094000 | 1891544750 | 39500 | 39500 | 39550 | 39500 | 1405 |
| 618 | 20250212 | 093900 | 1836045600 | 39500 | 39500 | 39550 | 39500 | 723 |
| 619 | 20250212 | 093800 | 1807452750 | 39500 | 39550 | 39550 | 39450 | 405 |
| 620 | 20250212 | 093700 | 1791455450 | 39500 | 39500 | 39550 | 39500 | 434 |
| 621 | 20250212 | 093600 | 1774311850 | 39550 | 39500 | 39550 | 39500 | 120 |
| 622 | 20250212 | 093500 | 1769571700 | 39550 | 39550 | 39600 | 39500 | 138 |
| 623 | 20250212 | 093400 | 1764113850 | 39600 | 39650 | 39650 | 39500 | 5192 |
| 624 | 20250212 | 093300 | 1558559450 | 39700 | 39650 | 39700 | 39650 | 40 |
| 625 | 20250212 | 093200 | 1556972800 | 39650 | 39600 | 39700 | 39600 | 281 |
| 626 | 20250212 | 093100 | 1545830950 | 39600 | 39650 | 39700 | 39600 | 958 |
| 627 | 20250212 | 093000 | 1507850100 | 39600 | 39600 | 39650 | 39600 | 122 |
| 628 | 20250212 | 092900 | 1503018450 | 39600 | 39650 | 39650 | 39600 | 636 |
| 629 | 20250212 | 092800 | 1477832750 | 39750 | 39600 | 39750 | 39600 | 324 |
| 630 | 20250212 | 092700 | 1464973150 | 39750 | 39600 | 39750 | 39550 | 1372 |
| 631 | 20250212 | 092600 | 1410524050 | 39650 | 39600 | 39650 | 39600 | 352 |
| 632 | 20250212 | 092500 | 1396573650 | 39600 | 39600 | 39650 | 39550 | 894 |
| 633 | 20250212 | 092400 | 1361173800 | 39550 | 39550 | 39600 | 39550 | 138 |
| 634 | 20250212 | 092300 | 1355713400 | 39550 | 39600 | 39650 | 39550 | 1644 |
| 635 | 20250212 | 092200 | 1290618250 | 39650 | 39650 | 39650 | 39600 | 252 |
| 636 | 20250212 | 092100 | 1280626550 | 39700 | 39650 | 39700 | 39650 | 38 |
| 637 | 20250212 | 092000 | 1279118350 | 39700 | 39700 | 39700 | 39650 | 667 |
| 638 | 20250212 | 091900 | 1252653200 | 39700 | 39600 | 39700 | 39600 | 465 |
| 639 | 20250212 | 091800 | 1234195600 | 39600 | 39600 | 39650 | 39550 | 1583 |
| 640 | 20250212 | 091700 | 1171516350 | 39650 | 39650 | 39650 | 39600 | 277 |
| 641 | 20250212 | 091600 | 1160536200 | 39650 | 39700 | 39750 | 39650 | 1192 |
| 642 | 20250212 | 091500 | 1113239350 | 39800 | 39750 | 39800 | 39700 | 759 |
| 643 | 20250212 | 091400 | 1083104200 | 39800 | 39750 | 39850 | 39700 | 2040 |
| 644 | 20250212 | 091300 | 1002016950 | 39800 | 39800 | 39800 | 39650 | 2574 |
| 645 | 20250212 | 091200 | 899749150 | 39850 | 39850 | 39900 | 39700 | 988 |
| 646 | 20250212 | 091100 | 860449800 | 39750 | 39750 | 39900 | 39700 | 391 |
| 647 | 20250212 | 091000 | 844896700 | 39750 | 39750 | 39850 | 39700 | 1518 |
| 648 | 20250212 | 090900 | 784605400 | 39750 | 39850 | 39850 | 39700 | 1638 |
| 649 | 20250212 | 090800 | 719371200 | 39850 | 39900 | 40000 | 39850 | 2491 |
| 650 | 20250212 | 090700 | 619902200 | 39900 | 39750 | 39900 | 39750 | 1678 |
| 651 | 20250212 | 090600 | 553071750 | 39750 | 39750 | 39800 | 39650 | 1039 |
| 652 | 20250212 | 090500 | 511799900 | 39800 | 39700 | 39850 | 39650 | 1972 |
| 653 | 20250212 | 090400 | 433354700 | 39750 | 39800 | 39800 | 39750 | 1472 |
| 654 | 20250212 | 090300 | 374788600 | 39850 | 39800 | 39950 | 39750 | 1949 |
| 655 | 20250212 | 090200 | 297107000 | 39800 | 39750 | 39850 | 39750 | 455 |
| 656 | 20250212 | 090100 | 279000050 | 39750 | 39700 | 39750 | 39600 | 581 |
| 657 | 20250212 | 090000 | 255945650 | 39550 | 39550 | 39650 | 39450 | 6429 |