36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 200200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 13985 |
| 3 | 20250212 | 200100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20250212 | 200000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20250212 | 195900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20250212 | 195800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20250212 | 195700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20250212 | 195600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20250212 | 195500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20250212 | 195400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20250212 | 195300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20250212 | 195200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20250212 | 195100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20250212 | 195000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20250212 | 194900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20250212 | 194800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20250212 | 194700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20250212 | 194600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20250212 | 194500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20250212 | 194400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20250212 | 194300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20250212 | 194200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20250212 | 194100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20250212 | 194000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20250212 | 193900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20250212 | 193800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20250212 | 193700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20250212 | 193600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20250212 | 193500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20250212 | 193400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20250212 | 193300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20250212 | 193200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 13985 |
| 33 | 20250212 | 193100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20250212 | 193000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20250212 | 192900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20250212 | 192800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20250212 | 192700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20250212 | 192600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20250212 | 192500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20250212 | 192400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20250212 | 192300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20250212 | 192200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20250212 | 192100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20250212 | 192000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20250212 | 191900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20250212 | 191800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20250212 | 191700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20250212 | 191600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20250212 | 191500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20250212 | 191400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20250212 | 191300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20250212 | 191200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20250212 | 191100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20250212 | 191000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20250212 | 190900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20250212 | 190800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20250212 | 190700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20250212 | 190600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20250212 | 190500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20250212 | 190400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20250212 | 190300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20250212 | 190200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 13985 |
| 63 | 20250212 | 190100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20250212 | 190000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20250212 | 185900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20250212 | 185800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20250212 | 185700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20250212 | 185600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20250212 | 185500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20250212 | 185400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20250212 | 185300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20250212 | 185200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20250212 | 185100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20250212 | 185000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20250212 | 184900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20250212 | 184800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20250212 | 184700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20250212 | 184600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20250212 | 184500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20250212 | 184400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20250212 | 184300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20250212 | 184200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20250212 | 184100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20250212 | 184000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20250212 | 183900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20250212 | 183800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20250212 | 183700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20250212 | 183600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20250212 | 183500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20250212 | 183400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20250212 | 183300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20250212 | 183200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 13985 |
| 93 | 20250212 | 183100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20250212 | 183000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20250212 | 182900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20250212 | 182800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20250212 | 182700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20250212 | 182600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20250212 | 182500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20250212 | 182400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20250212 | 182300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20250212 | 182200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20250212 | 182100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20250212 | 182000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20250212 | 181900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20250212 | 181800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20250212 | 181700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20250212 | 181600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20250212 | 181500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20250212 | 181400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20250212 | 181300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20250212 | 181200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20250212 | 181100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20250212 | 181000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20250212 | 180900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20250212 | 180800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20250212 | 180700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20250212 | 180600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20250212 | 180500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20250212 | 180400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20250212 | 180300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20250212 | 180200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 13985 |
| 123 | 20250212 | 180100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20250212 | 180000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20250212 | 175900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20250212 | 175800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20250212 | 175700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20250212 | 175600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20250212 | 175500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20250212 | 175400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20250212 | 175300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20250212 | 175200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20250212 | 175100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20250212 | 175000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20250212 | 174900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20250212 | 174800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20250212 | 174700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20250212 | 174600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20250212 | 174500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20250212 | 174400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20250212 | 174300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20250212 | 174200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20250212 | 174100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20250212 | 174000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20250212 | 173900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20250212 | 173800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20250212 | 173700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20250212 | 173600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20250212 | 173500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20250212 | 173400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20250212 | 173300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20250212 | 173200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 13985 |
| 153 | 20250212 | 173100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20250212 | 173000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20250212 | 172900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20250212 | 172800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20250212 | 172700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20250212 | 172600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20250212 | 172500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20250212 | 172400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20250212 | 172300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20250212 | 172200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20250212 | 172100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20250212 | 172000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20250212 | 171900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20250212 | 171800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20250212 | 171700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20250212 | 171600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20250212 | 171500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20250212 | 171400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20250212 | 171300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20250212 | 171200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20250212 | 171100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20250212 | 171000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20250212 | 170900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20250212 | 170800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20250212 | 170700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20250212 | 170600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20250212 | 170500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20250212 | 170400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20250212 | 170300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20250212 | 170200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 13985 |
| 183 | 20250212 | 170100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20250212 | 170000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20250212 | 165900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20250212 | 165800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20250212 | 165700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20250212 | 165600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20250212 | 165500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20250212 | 165400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20250212 | 165300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20250212 | 165200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20250212 | 165100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20250212 | 165000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20250212 | 164900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20250212 | 164800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20250212 | 164700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20250212 | 164600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20250212 | 164500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20250212 | 164400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20250212 | 164300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20250212 | 164200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20250212 | 164100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20250212 | 164000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20250212 | 163900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20250212 | 163800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20250212 | 163700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20250212 | 163600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20250212 | 163500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20250212 | 163400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20250212 | 163300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20250212 | 163200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 13985 |
| 213 | 20250212 | 163100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20250212 | 163000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20250212 | 162900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20250212 | 162800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20250212 | 162700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20250212 | 162600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20250212 | 162500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20250212 | 162400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20250212 | 162300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20250212 | 162200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20250212 | 162100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20250212 | 162000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20250212 | 161900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20250212 | 161800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20250212 | 161700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20250212 | 161600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20250212 | 161500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20250212 | 161400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20250212 | 161300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20250212 | 161200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20250212 | 161100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20250212 | 161000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20250212 | 160900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20250212 | 160800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20250212 | 160700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20250212 | 160600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20250212 | 160500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20250212 | 160400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20250212 | 160300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20250212 | 160200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 13985 |
| 243 | 20250212 | 160100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20250212 | 160000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20250212 | 155900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20250212 | 155800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20250212 | 155700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20250212 | 155600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20250212 | 155500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20250212 | 155400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20250212 | 155300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20250212 | 155200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20250212 | 155100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20250212 | 155000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20250212 | 154900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20250212 | 154800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20250212 | 154700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20250212 | 154600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20250212 | 154500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20250212 | 154400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20250212 | 154300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20250212 | 154200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20250212 | 154100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20250212 | 154000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20250212 | 153900 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 266 | 20250212 | 153800 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20250212 | 153700 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20250212 | 153600 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 269 | 20250212 | 153500 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 270 | 20250212 | 153400 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 271 | 20250212 | 153300 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 272 | 20250212 | 153200 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 13985 |
| 273 | 20250212 | 153100 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 274 | 20250212 | 153000 | 70531380000 | 43100 | 43100 | 43100 | 43100 | 13985 |
| 275 | 20250212 | 152900 | 69928626500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 276 | 20250212 | 152800 | 69928626500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 277 | 20250212 | 152700 | 69928626500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 278 | 20250212 | 152600 | 69928626500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 279 | 20250212 | 152500 | 69928626500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 280 | 20250212 | 152400 | 69928626500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 281 | 20250212 | 152300 | 69928626500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 282 | 20250212 | 152200 | 69928626500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 283 | 20250212 | 152100 | 69928626500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 284 | 20250212 | 152000 | 69928626500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 285 | 20250212 | 151900 | 69928626500 | 43200 | 43250 | 43250 | 43200 | 1231 |
| 286 | 20250212 | 151800 | 69875429000 | 43200 | 43150 | 43200 | 43150 | 3107 |
| 287 | 20250212 | 151700 | 69741261350 | 43150 | 43150 | 43200 | 43150 | 717 |
| 288 | 20250212 | 151600 | 69710310950 | 43200 | 43200 | 43200 | 43150 | 573 |
| 289 | 20250212 | 151500 | 69685572150 | 43200 | 43250 | 43250 | 43200 | 2705 |
| 290 | 20250212 | 151400 | 69568682350 | 43250 | 43250 | 43250 | 43200 | 849 |
| 291 | 20250212 | 151300 | 69531966800 | 43250 | 43250 | 43250 | 43200 | 1394 |
| 292 | 20250212 | 151200 | 69471737050 | 43250 | 43250 | 43250 | 43200 | 1250 |
| 293 | 20250212 | 151100 | 69417683650 | 43250 | 43250 | 43300 | 43200 | 1934 |
| 294 | 20250212 | 151000 | 69334095200 | 43250 | 43250 | 43250 | 43200 | 1304 |
| 295 | 20250212 | 150900 | 69277709500 | 43250 | 43250 | 43250 | 43200 | 611 |
| 296 | 20250212 | 150800 | 69251297500 | 43250 | 43150 | 43250 | 43150 | 1745 |
| 297 | 20250212 | 150700 | 69175888450 | 43150 | 43150 | 43200 | 43100 | 4443 |
| 298 | 20250212 | 150600 | 68984135950 | 43150 | 43050 | 43150 | 43050 | 2335 |
| 299 | 20250212 | 150500 | 68883491150 | 43050 | 43100 | 43150 | 43050 | 1568 |
| 300 | 20250212 | 150400 | 68815905700 | 43150 | 43150 | 43150 | 43100 | 567 |
| 301 | 20250212 | 150300 | 68791460000 | 43150 | 43100 | 43150 | 43100 | 1072 |
| 302 | 20250212 | 150200 | 68745245950 | 43100 | 43100 | 43150 | 43100 | 927 |
| 303 | 20250212 | 150100 | 68705285450 | 43100 | 43150 | 43150 | 43100 | 771 |
| 304 | 20250212 | 150000 | 68672043150 | 43100 | 43100 | 43150 | 43100 | 1064 |
| 305 | 20250212 | 145900 | 68626134800 | 43100 | 43050 | 43150 | 43050 | 1685 |
| 306 | 20250212 | 145800 | 68553522700 | 43100 | 43050 | 43100 | 43050 | 456 |
| 307 | 20250212 | 145700 | 68533877550 | 43050 | 43100 | 43100 | 43050 | 485 |
| 308 | 20250212 | 145600 | 68512992900 | 43050 | 43100 | 43100 | 43050 | 363 |
| 309 | 20250212 | 145500 | 68497358850 | 43050 | 43050 | 43100 | 43050 | 712 |
| 310 | 20250212 | 145400 | 68466702650 | 43100 | 43150 | 43150 | 43050 | 1382 |
| 311 | 20250212 | 145300 | 68407096450 | 43150 | 43150 | 43200 | 43150 | 753 |
| 312 | 20250212 | 145200 | 68374594950 | 43200 | 43250 | 43250 | 43150 | 1446 |
| 313 | 20250212 | 145100 | 68312127550 | 43250 | 43250 | 43250 | 43200 | 1352 |
| 314 | 20250212 | 145000 | 68253690500 | 43200 | 43250 | 43300 | 43200 | 1552 |
| 315 | 20250212 | 144900 | 68186579900 | 43300 | 43300 | 43300 | 43250 | 1378 |
| 316 | 20250212 | 144800 | 68126970750 | 43250 | 43250 | 43300 | 43250 | 2731 |
| 317 | 20250212 | 144700 | 68008780350 | 43200 | 43250 | 43300 | 43200 | 1305 |
| 318 | 20250212 | 144600 | 67952338800 | 43250 | 43200 | 43300 | 43200 | 4176 |
| 319 | 20250212 | 144500 | 67771757750 | 43200 | 43050 | 43200 | 43050 | 3132 |
| 320 | 20250212 | 144400 | 67636708050 | 43100 | 43100 | 43100 | 43050 | 488 |
| 321 | 20250212 | 144300 | 67615686350 | 43100 | 43150 | 43150 | 43050 | 571 |
| 322 | 20250212 | 144200 | 67591071950 | 43150 | 43100 | 43150 | 43050 | 1295 |
| 323 | 20250212 | 144100 | 67535289550 | 43000 | 43000 | 43150 | 43000 | 2761 |
| 324 | 20250212 | 144000 | 67416209800 | 43150 | 42900 | 43150 | 42900 | 1970 |
| 325 | 20250212 | 143900 | 67331377500 | 42950 | 42900 | 42950 | 42900 | 933 |
| 326 | 20250212 | 143800 | 67291310200 | 42950 | 42950 | 42950 | 42900 | 233 |
| 327 | 20250212 | 143700 | 67281312400 | 42900 | 42900 | 42950 | 42900 | 721 |
| 328 | 20250212 | 143600 | 67250351600 | 42950 | 42900 | 42950 | 42850 | 355 |
| 329 | 20250212 | 143500 | 67235122150 | 42900 | 42850 | 42900 | 42800 | 596 |
| 330 | 20250212 | 143400 | 67209583350 | 42800 | 42850 | 42850 | 42800 | 3906 |
| 331 | 20250212 | 143300 | 67042395650 | 42850 | 42850 | 42850 | 42800 | 10276 |
| 332 | 20250212 | 143200 | 66602425450 | 42900 | 42900 | 42900 | 42850 | 343 |
| 333 | 20250212 | 143100 | 66587719300 | 42900 | 42950 | 42950 | 42850 | 2719 |
| 334 | 20250212 | 143000 | 66471123600 | 43000 | 42950 | 43000 | 42900 | 1184 |
| 335 | 20250212 | 142900 | 66420299950 | 42950 | 43050 | 43050 | 42900 | 5338 |
| 336 | 20250212 | 142800 | 66191107500 | 43050 | 43050 | 43100 | 43000 | 1218 |
| 337 | 20250212 | 142700 | 66138677250 | 43050 | 43050 | 43100 | 43000 | 362 |
| 338 | 20250212 | 142600 | 66123089600 | 43000 | 43100 | 43200 | 43000 | 1395 |
| 339 | 20250212 | 142500 | 66062986800 | 43100 | 43150 | 43200 | 43100 | 481 |
| 340 | 20250212 | 142400 | 66042231800 | 43100 | 42950 | 43150 | 42950 | 2198 |
| 341 | 20250212 | 142300 | 65947681650 | 43000 | 43000 | 43000 | 42950 | 644 |
| 342 | 20250212 | 142200 | 65920012200 | 43050 | 43050 | 43050 | 43000 | 1112 |
| 343 | 20250212 | 142100 | 65872195700 | 43050 | 43000 | 43050 | 42950 | 3243 |
| 344 | 20250212 | 142000 | 65732745300 | 43000 | 43000 | 43050 | 43000 | 703 |
| 345 | 20250212 | 141900 | 65702516150 | 43000 | 43000 | 43050 | 43000 | 437 |
| 346 | 20250212 | 141800 | 65683724600 | 43000 | 43050 | 43050 | 43000 | 563 |
| 347 | 20250212 | 141700 | 65659513700 | 43000 | 43050 | 43050 | 43000 | 472 |
| 348 | 20250212 | 141600 | 65639204750 | 43050 | 43000 | 43050 | 42950 | 1100 |
| 349 | 20250212 | 141500 | 65591901000 | 43000 | 43000 | 43000 | 42950 | 866 |
| 350 | 20250212 | 141400 | 65554667600 | 42950 | 43000 | 43000 | 42950 | 225 |
| 351 | 20250212 | 141300 | 65544996400 | 43000 | 42950 | 43000 | 42950 | 139 |
| 352 | 20250212 | 141200 | 65539024550 | 43000 | 43050 | 43050 | 42950 | 1699 |
| 353 | 20250212 | 141100 | 65466043000 | 43000 | 43000 | 43050 | 43000 | 580 |
| 354 | 20250212 | 141000 | 65441101950 | 43000 | 43000 | 43050 | 43000 | 297 |
| 355 | 20250212 | 140900 | 65428321550 | 43000 | 43100 | 43100 | 43000 | 6656 |
| 356 | 20250212 | 140800 | 65142048300 | 43100 | 43150 | 43150 | 43100 | 436 |
| 357 | 20250212 | 140700 | 65123255350 | 43150 | 43100 | 43150 | 43100 | 704 |
| 358 | 20250212 | 140600 | 65092912150 | 43100 | 43150 | 43150 | 43100 | 133 |
| 359 | 20250212 | 140500 | 65087175650 | 43150 | 43150 | 43150 | 43100 | 283 |
| 360 | 20250212 | 140400 | 65074965450 | 43200 | 43150 | 43200 | 43150 | 151 |
| 361 | 20250212 | 140300 | 65068449050 | 43100 | 43150 | 43150 | 43100 | 199 |
| 362 | 20250212 | 140200 | 65059863500 | 43150 | 43150 | 43200 | 43050 | 1786 |
| 363 | 20250212 | 140100 | 64982848700 | 43150 | 43150 | 43200 | 43100 | 1308 |
| 364 | 20250212 | 140000 | 64926410050 | 43200 | 43200 | 43200 | 43150 | 297 |
| 365 | 20250212 | 135900 | 64913584050 | 43150 | 43200 | 43200 | 43150 | 841 |
| 366 | 20250212 | 135800 | 64877272650 | 43200 | 43200 | 43200 | 43150 | 147 |
| 367 | 20250212 | 135700 | 64870927050 | 43150 | 43150 | 43200 | 43150 | 414 |
| 368 | 20250212 | 135600 | 64853045550 | 43150 | 43200 | 43200 | 43150 | 175 |
| 369 | 20250212 | 135500 | 64845486400 | 43150 | 43150 | 43250 | 43150 | 861 |
| 370 | 20250212 | 135400 | 64808275000 | 43150 | 43100 | 43150 | 43050 | 671 |
| 371 | 20250212 | 135300 | 64779351550 | 43050 | 43050 | 43100 | 43050 | 372 |
| 372 | 20250212 | 135200 | 64763333150 | 43050 | 43100 | 43100 | 43050 | 661 |
| 373 | 20250212 | 135100 | 64734869650 | 43100 | 43050 | 43100 | 43050 | 316 |
| 374 | 20250212 | 135000 | 64721263750 | 43050 | 43100 | 43100 | 43050 | 217 |
| 375 | 20250212 | 134900 | 64711921450 | 43050 | 43100 | 43150 | 43050 | 1424 |
| 376 | 20250212 | 134800 | 64650562700 | 43150 | 43100 | 43150 | 43050 | 354 |
| 377 | 20250212 | 134700 | 64635301500 | 43050 | 43100 | 43100 | 43050 | 782 |
| 378 | 20250212 | 134600 | 64601627700 | 43050 | 43250 | 43250 | 43050 | 7818 |
| 379 | 20250212 | 134500 | 64264435250 | 43250 | 43250 | 43250 | 43200 | 177 |
| 380 | 20250212 | 134400 | 64256780800 | 43250 | 43200 | 43250 | 43150 | 978 |
| 381 | 20250212 | 134300 | 64214528100 | 43150 | 43200 | 43200 | 43150 | 69 |
| 382 | 20250212 | 134200 | 64211549650 | 43200 | 43200 | 43250 | 43150 | 959 |
| 383 | 20250212 | 134100 | 64170120200 | 43200 | 43150 | 43200 | 43100 | 1454 |
| 384 | 20250212 | 134000 | 64107339700 | 43150 | 43150 | 43150 | 43050 | 1841 |
| 385 | 20250212 | 133900 | 64027987150 | 43150 | 43050 | 43150 | 43000 | 1793 |
| 386 | 20250212 | 133800 | 63950707850 | 43000 | 43000 | 43050 | 43000 | 339 |
| 387 | 20250212 | 133700 | 63936121750 | 43050 | 43050 | 43100 | 43000 | 416 |
| 388 | 20250212 | 133600 | 63918221300 | 43000 | 42900 | 43050 | 42900 | 3068 |
| 389 | 20250212 | 133500 | 63786341200 | 42950 | 42900 | 42950 | 42900 | 237 |
| 390 | 20250212 | 133400 | 63776167600 | 42900 | 42950 | 42950 | 42900 | 522 |
| 391 | 20250212 | 133300 | 63753750250 | 42950 | 43000 | 43000 | 42950 | 60 |
| 392 | 20250212 | 133200 | 63751172350 | 42900 | 42900 | 42950 | 42900 | 310 |
| 393 | 20250212 | 133100 | 63737859500 | 42900 | 42950 | 43000 | 42900 | 580 |
| 394 | 20250212 | 133000 | 63712932200 | 42950 | 43000 | 43050 | 42850 | 5014 |
| 395 | 20250212 | 132900 | 63497614400 | 43000 | 42950 | 43050 | 42950 | 545 |
| 396 | 20250212 | 132800 | 63474184350 | 42950 | 43000 | 43000 | 42950 | 580 |
| 397 | 20250212 | 132700 | 63449269550 | 43000 | 42950 | 43000 | 42950 | 410 |
| 398 | 20250212 | 132600 | 63431658650 | 43000 | 42950 | 43000 | 42900 | 1424 |
| 399 | 20250212 | 132500 | 63370476000 | 42950 | 43000 | 43000 | 42950 | 797 |
| 400 | 20250212 | 132400 | 63336244800 | 42950 | 43050 | 43050 | 42950 | 1480 |
| 401 | 20250212 | 132300 | 63272557400 | 43050 | 43050 | 43050 | 43000 | 1250 |
| 402 | 20250212 | 132200 | 63218776150 | 43050 | 43050 | 43100 | 43050 | 332 |
| 403 | 20250212 | 132100 | 63204469200 | 43100 | 43050 | 43100 | 43000 | 216 |
| 404 | 20250212 | 132000 | 63195170550 | 43000 | 42900 | 43000 | 42900 | 403 |
| 405 | 20250212 | 131900 | 63177846550 | 42900 | 42900 | 43000 | 42900 | 1845 |
| 406 | 20250212 | 131800 | 63098625050 | 42950 | 42950 | 43000 | 42900 | 687 |
| 407 | 20250212 | 131700 | 63069118900 | 42900 | 42950 | 42950 | 42900 | 2102 |
| 408 | 20250212 | 131600 | 62978898650 | 42950 | 43100 | 43100 | 42950 | 3253 |
| 409 | 20250212 | 131500 | 62838966600 | 43100 | 43150 | 43150 | 43100 | 408 |
| 410 | 20250212 | 131400 | 62821379150 | 43100 | 43100 | 43100 | 43050 | 483 |
| 411 | 20250212 | 131300 | 62800563200 | 43150 | 43150 | 43150 | 43100 | 261 |
| 412 | 20250212 | 131200 | 62789313500 | 43150 | 43150 | 43200 | 43100 | 955 |
| 413 | 20250212 | 131100 | 62748132100 | 43150 | 43150 | 43150 | 43100 | 601 |
| 414 | 20250212 | 131000 | 62722208650 | 43200 | 43200 | 43200 | 43150 | 682 |
| 415 | 20250212 | 130900 | 62692752700 | 43200 | 43150 | 43200 | 43100 | 306 |
| 416 | 20250212 | 130800 | 62679551700 | 43150 | 43000 | 43150 | 43000 | 5565 |
| 417 | 20250212 | 130700 | 62440079900 | 43000 | 43000 | 43000 | 42950 | 253 |
| 418 | 20250212 | 130600 | 62429203650 | 43000 | 43050 | 43050 | 42950 | 3691 |
| 419 | 20250212 | 130500 | 62270522050 | 43050 | 43000 | 43050 | 43000 | 444 |
| 420 | 20250212 | 130400 | 62251410250 | 43000 | 43000 | 43050 | 43000 | 764 |
| 421 | 20250212 | 130300 | 62218520600 | 43050 | 43000 | 43050 | 43000 | 542 |
| 422 | 20250212 | 130200 | 62195213950 | 43000 | 43000 | 43050 | 43000 | 264 |
| 423 | 20250212 | 130100 | 62183853250 | 43000 | 42950 | 43050 | 42950 | 490 |
| 424 | 20250212 | 130000 | 62162783250 | 42950 | 43050 | 43050 | 42900 | 2014 |
| 425 | 20250212 | 125900 | 62076298600 | 43000 | 43100 | 43100 | 42950 | 2543 |
| 426 | 20250212 | 125800 | 61966934500 | 43050 | 43050 | 43100 | 43050 | 191 |
| 427 | 20250212 | 125700 | 61958708650 | 43100 | 43100 | 43100 | 43050 | 928 |
| 428 | 20250212 | 125600 | 61918749650 | 43100 | 43100 | 43100 | 43050 | 251 |
| 429 | 20250212 | 125500 | 61907939750 | 43050 | 43150 | 43150 | 43050 | 895 |
| 430 | 20250212 | 125400 | 61869382350 | 43150 | 43200 | 43200 | 43150 | 505 |
| 431 | 20250212 | 125300 | 61847582350 | 43200 | 43250 | 43250 | 43200 | 875 |
| 432 | 20250212 | 125200 | 61809774650 | 43250 | 43250 | 43250 | 43200 | 381 |
| 433 | 20250212 | 125100 | 61793305650 | 43200 | 43250 | 43300 | 43200 | 2619 |
| 434 | 20250212 | 125000 | 61680061100 | 43200 | 43200 | 43250 | 43200 | 647 |
| 435 | 20250212 | 124900 | 61652085250 | 43200 | 43150 | 43200 | 43150 | 1044 |
| 436 | 20250212 | 124800 | 61607013000 | 43150 | 43150 | 43150 | 43100 | 678 |
| 437 | 20250212 | 124700 | 61577763650 | 43150 | 43200 | 43200 | 43150 | 449 |
| 438 | 20250212 | 124600 | 61558389250 | 43150 | 43150 | 43200 | 43100 | 997 |
| 439 | 20250212 | 124500 | 61515359300 | 43150 | 43150 | 43200 | 43100 | 570 |
| 440 | 20250212 | 124400 | 61490788700 | 43100 | 43150 | 43150 | 43100 | 288 |
| 441 | 20250212 | 124300 | 61478362250 | 43150 | 43150 | 43150 | 43100 | 1025 |
| 442 | 20250212 | 124200 | 61434157150 | 43100 | 43050 | 43100 | 43000 | 804 |
| 443 | 20250212 | 124100 | 61399521450 | 43000 | 43050 | 43050 | 43000 | 439 |
| 444 | 20250212 | 124000 | 61380637000 | 43050 | 43000 | 43050 | 43000 | 711 |
| 445 | 20250212 | 123900 | 61350062650 | 43000 | 42900 | 43000 | 42900 | 1516 |
| 446 | 20250212 | 123800 | 61284964600 | 42950 | 42850 | 42950 | 42850 | 537 |
| 447 | 20250212 | 123700 | 61261908800 | 42900 | 42850 | 42900 | 42850 | 756 |
| 448 | 20250212 | 123600 | 61229479550 | 42850 | 42900 | 42900 | 42850 | 481 |
| 449 | 20250212 | 123500 | 61208848900 | 42850 | 42850 | 42900 | 42850 | 362 |
| 450 | 20250212 | 123400 | 61193324050 | 42900 | 42850 | 42950 | 42850 | 1424 |
| 451 | 20250212 | 123300 | 61132299200 | 42850 | 42950 | 42950 | 42850 | 1204 |
| 452 | 20250212 | 123200 | 61080635250 | 42950 | 42900 | 42950 | 42900 | 699 |
| 453 | 20250212 | 123100 | 61050626900 | 42950 | 42900 | 42950 | 42850 | 352 |
| 454 | 20250212 | 123000 | 61035530300 | 42900 | 42850 | 42900 | 42850 | 2045 |
| 455 | 20250212 | 122900 | 60947824350 | 42850 | 42800 | 42850 | 42750 | 1524 |
| 456 | 20250212 | 122800 | 60882619950 | 42750 | 42800 | 42800 | 42750 | 801 |
| 457 | 20250212 | 122700 | 60848343850 | 42800 | 42700 | 42800 | 42700 | 1597 |
| 458 | 20250212 | 122600 | 60780063500 | 42750 | 42900 | 42950 | 42700 | 8861 |
| 459 | 20250212 | 122500 | 60400962600 | 42900 | 42900 | 42950 | 42850 | 2506 |
| 460 | 20250212 | 122400 | 60293514700 | 42900 | 42850 | 42900 | 42850 | 2194 |
| 461 | 20250212 | 122300 | 60199449600 | 42850 | 42900 | 42950 | 42800 | 2832 |
| 462 | 20250212 | 122200 | 60078031100 | 42900 | 42900 | 42950 | 42900 | 1998 |
| 463 | 20250212 | 122100 | 59992282800 | 42950 | 43050 | 43100 | 42850 | 11831 |
| 464 | 20250212 | 122000 | 59483900200 | 43100 | 43200 | 43200 | 43100 | 3172 |
| 465 | 20250212 | 121900 | 59347126350 | 43150 | 43150 | 43200 | 43150 | 416 |
| 466 | 20250212 | 121800 | 59329162750 | 43150 | 43200 | 43200 | 43150 | 299 |
| 467 | 20250212 | 121700 | 59316258650 | 43150 | 43100 | 43150 | 43100 | 1506 |
| 468 | 20250212 | 121600 | 59251316200 | 43150 | 43150 | 43200 | 43150 | 1031 |
| 469 | 20250212 | 121500 | 59206825550 | 43200 | 43200 | 43200 | 43150 | 2057 |
| 470 | 20250212 | 121400 | 59117986800 | 43150 | 43200 | 43200 | 43150 | 850 |
| 471 | 20250212 | 121300 | 59081303500 | 43100 | 43250 | 43250 | 43100 | 8160 |
| 472 | 20250212 | 121200 | 58729005950 | 43250 | 43250 | 43300 | 43250 | 1138 |
| 473 | 20250212 | 121100 | 58679768150 | 43300 | 43250 | 43300 | 43200 | 510 |
| 474 | 20250212 | 121000 | 58657707650 | 43250 | 43200 | 43250 | 43200 | 1055 |
| 475 | 20250212 | 120900 | 58612089250 | 43200 | 43300 | 43400 | 43200 | 3720 |
| 476 | 20250212 | 120800 | 58451109600 | 43350 | 43300 | 43350 | 43300 | 719 |
| 477 | 20250212 | 120700 | 58419946950 | 43300 | 43300 | 43350 | 43300 | 3331 |
| 478 | 20250212 | 120600 | 58275663750 | 43300 | 43350 | 43350 | 43300 | 1480 |
| 479 | 20250212 | 120500 | 58211558700 | 43350 | 43450 | 43450 | 43350 | 2395 |
| 480 | 20250212 | 120400 | 58107691600 | 43450 | 43400 | 43450 | 43400 | 267 |
| 481 | 20250212 | 120300 | 58096103400 | 43450 | 43350 | 43450 | 43350 | 2276 |
| 482 | 20250212 | 120200 | 57997418650 | 43400 | 43450 | 43550 | 43350 | 2141 |
| 483 | 20250212 | 120100 | 57904430100 | 43500 | 43500 | 43500 | 43400 | 1458 |
| 484 | 20250212 | 120000 | 57841082950 | 43450 | 43550 | 43650 | 43450 | 3610 |
| 485 | 20250212 | 115900 | 57683990300 | 43600 | 43650 | 43650 | 43600 | 1129 |
| 486 | 20250212 | 115800 | 57634761800 | 43600 | 43600 | 43650 | 43600 | 402 |
| 487 | 20250212 | 115700 | 57617234500 | 43600 | 43600 | 43600 | 43600 | 65 |
| 488 | 20250212 | 115600 | 57614400500 | 43650 | 43600 | 43650 | 43550 | 1186 |
| 489 | 20250212 | 115500 | 57562698450 | 43600 | 43550 | 43600 | 43550 | 138 |
| 490 | 20250212 | 115400 | 57556688450 | 43600 | 43650 | 43650 | 43550 | 1069 |
| 491 | 20250212 | 115300 | 57510078150 | 43600 | 43650 | 43650 | 43600 | 559 |
| 492 | 20250212 | 115200 | 57485693800 | 43650 | 43600 | 43650 | 43600 | 625 |
| 493 | 20250212 | 115100 | 57458435300 | 43600 | 43600 | 43650 | 43600 | 1298 |
| 494 | 20250212 | 115000 | 57401805650 | 43600 | 43550 | 43650 | 43550 | 285 |
| 495 | 20250212 | 114900 | 57389380550 | 43600 | 43550 | 43600 | 43500 | 312 |
| 496 | 20250212 | 114800 | 57375797800 | 43500 | 43550 | 43600 | 43500 | 247 |
| 497 | 20250212 | 114700 | 57365041000 | 43550 | 43550 | 43550 | 43500 | 277 |
| 498 | 20250212 | 114600 | 57352978500 | 43550 | 43500 | 43550 | 43450 | 932 |
| 499 | 20250212 | 114500 | 57312413350 | 43500 | 43550 | 43550 | 43500 | 1752 |
| 500 | 20250212 | 114400 | 57236189750 | 43500 | 43500 | 43550 | 43500 | 895 |
| 501 | 20250212 | 114300 | 57197234700 | 43500 | 43550 | 43550 | 43500 | 1268 |
| 502 | 20250212 | 114200 | 57142018050 | 43600 | 43650 | 43650 | 43550 | 1777 |
| 503 | 20250212 | 114100 | 57064535800 | 43650 | 43750 | 43750 | 43600 | 3870 |
| 504 | 20250212 | 114000 | 56895614650 | 43750 | 43700 | 43750 | 43700 | 738 |
| 505 | 20250212 | 113900 | 56863354950 | 43700 | 43650 | 43700 | 43650 | 243 |
| 506 | 20250212 | 113800 | 56852744850 | 43650 | 43650 | 43700 | 43650 | 389 |
| 507 | 20250212 | 113700 | 56835756400 | 43650 | 43700 | 43750 | 43650 | 1643 |
| 508 | 20250212 | 113600 | 56763949500 | 43750 | 43900 | 43900 | 43750 | 2925 |
| 509 | 20250212 | 113500 | 56635814000 | 43900 | 43850 | 43900 | 43850 | 1217 |
| 510 | 20250212 | 113400 | 56582429400 | 43850 | 43850 | 43900 | 43800 | 215 |
| 511 | 20250212 | 113300 | 56573001200 | 43800 | 43800 | 43850 | 43800 | 304 |
| 512 | 20250212 | 113200 | 56559672100 | 43800 | 43800 | 43850 | 43800 | 433 |
| 513 | 20250212 | 113100 | 56540700600 | 43850 | 43850 | 43900 | 43800 | 1847 |
| 514 | 20250212 | 113000 | 56459740200 | 43800 | 43850 | 43900 | 43800 | 1062 |
| 515 | 20250212 | 112900 | 56413159550 | 43900 | 44000 | 44000 | 43850 | 980 |
| 516 | 20250212 | 112800 | 56370102450 | 44000 | 44050 | 44050 | 43950 | 847 |
| 517 | 20250212 | 112700 | 56332832100 | 44050 | 44000 | 44050 | 43950 | 667 |
| 518 | 20250212 | 112600 | 56303479050 | 44000 | 43900 | 44000 | 43900 | 1633 |
| 519 | 20250212 | 112500 | 56231685350 | 43950 | 43900 | 43950 | 43900 | 224 |
| 520 | 20250212 | 112400 | 56221850100 | 43900 | 44000 | 44050 | 43900 | 1596 |
| 521 | 20250212 | 112300 | 56151729850 | 44000 | 44050 | 44050 | 44000 | 560 |
| 522 | 20250212 | 112200 | 56127074050 | 44050 | 44050 | 44050 | 43950 | 796 |
| 523 | 20250212 | 112100 | 56092054200 | 44000 | 44100 | 44100 | 44000 | 1303 |
| 524 | 20250212 | 112000 | 56034698650 | 44050 | 44100 | 44100 | 43950 | 8547 |
| 525 | 20250212 | 111900 | 55658426150 | 44100 | 44100 | 44100 | 44050 | 1787 |
| 526 | 20250212 | 111800 | 55579637350 | 44100 | 44000 | 44100 | 44000 | 2670 |
| 527 | 20250212 | 111700 | 55462005900 | 44050 | 43900 | 44100 | 43900 | 13566 |
| 528 | 20250212 | 111600 | 54864720500 | 43900 | 43900 | 43900 | 43850 | 2001 |
| 529 | 20250212 | 111500 | 54776889400 | 43900 | 43900 | 43950 | 43850 | 1771 |
| 530 | 20250212 | 111400 | 54699149000 | 43950 | 43850 | 43950 | 43850 | 5323 |
| 531 | 20250212 | 111300 | 54465577950 | 43850 | 43750 | 43850 | 43750 | 3623 |
| 532 | 20250212 | 111200 | 54306902750 | 43750 | 43700 | 43750 | 43700 | 890 |
| 533 | 20250212 | 111100 | 54267971050 | 43700 | 43700 | 43750 | 43650 | 1911 |
| 534 | 20250212 | 111000 | 54184478550 | 43700 | 43700 | 43700 | 43650 | 838 |
| 535 | 20250212 | 110900 | 54147862600 | 43700 | 43600 | 43700 | 43600 | 2197 |
| 536 | 20250212 | 110800 | 54051966250 | 43650 | 43650 | 43650 | 43600 | 402 |
| 537 | 20250212 | 110700 | 54034421400 | 43650 | 43650 | 43650 | 43600 | 297 |
| 538 | 20250212 | 110600 | 54021459850 | 43650 | 43600 | 43650 | 43600 | 1069 |
| 539 | 20250212 | 110500 | 53974830300 | 43650 | 43550 | 43650 | 43550 | 1031 |
| 540 | 20250212 | 110400 | 53929880700 | 43550 | 43450 | 43550 | 43400 | 834 |
| 541 | 20250212 | 110300 | 53893632500 | 43450 | 43400 | 43550 | 43350 | 945 |
| 542 | 20250212 | 110200 | 53852608500 | 43450 | 43450 | 43450 | 43300 | 3466 |
| 543 | 20250212 | 110100 | 53702311700 | 43450 | 43400 | 43450 | 43350 | 1666 |
| 544 | 20250212 | 110000 | 53630053150 | 43400 | 43400 | 43400 | 43350 | 1209 |
| 545 | 20250212 | 105900 | 53577628500 | 43350 | 43600 | 43600 | 43350 | 9263 |
| 546 | 20250212 | 105800 | 53175107100 | 43500 | 43600 | 43600 | 43500 | 337 |
| 547 | 20250212 | 105700 | 53160435450 | 43500 | 43650 | 43650 | 43500 | 4397 |
| 548 | 20250212 | 105600 | 52968857600 | 43650 | 43650 | 43650 | 43600 | 514 |
| 549 | 20250212 | 105500 | 52946426450 | 43650 | 43600 | 43650 | 43600 | 776 |
| 550 | 20250212 | 105400 | 52912561850 | 43600 | 43600 | 43600 | 43550 | 550 |
| 551 | 20250212 | 105300 | 52888582050 | 43600 | 43700 | 43700 | 43550 | 4688 |
| 552 | 20250212 | 105200 | 52684234100 | 43650 | 43650 | 43750 | 43650 | 1954 |
| 553 | 20250212 | 105100 | 52598892750 | 43650 | 43700 | 43700 | 43650 | 491 |
| 554 | 20250212 | 105000 | 52577436450 | 43700 | 43650 | 43700 | 43650 | 499 |
| 555 | 20250212 | 104900 | 52555646850 | 43700 | 43650 | 43750 | 43600 | 1478 |
| 556 | 20250212 | 104800 | 52491106050 | 43700 | 43650 | 43700 | 43650 | 1308 |
| 557 | 20250212 | 104700 | 52433947800 | 43650 | 43700 | 43700 | 43650 | 967 |
| 558 | 20250212 | 104600 | 52391726100 | 43650 | 43650 | 43700 | 43650 | 1273 |
| 559 | 20250212 | 104500 | 52336127650 | 43600 | 43600 | 43650 | 43500 | 2995 |
| 560 | 20250212 | 104400 | 52205641850 | 43600 | 43650 | 43650 | 43600 | 948 |
| 561 | 20250212 | 104300 | 52164293100 | 43650 | 43600 | 43650 | 43600 | 961 |
| 562 | 20250212 | 104200 | 52122382550 | 43600 | 43600 | 43650 | 43550 | 1028 |
| 563 | 20250212 | 104100 | 52077569000 | 43550 | 43750 | 43750 | 43550 | 7356 |
| 564 | 20250212 | 104000 | 51756414900 | 43750 | 43900 | 43950 | 43700 | 6100 |
| 565 | 20250212 | 103900 | 51488986850 | 43900 | 43900 | 43900 | 43850 | 1262 |
| 566 | 20250212 | 103800 | 51433598650 | 43850 | 43850 | 43900 | 43800 | 1229 |
| 567 | 20250212 | 103700 | 51379701200 | 43800 | 43750 | 43850 | 43750 | 1818 |
| 568 | 20250212 | 103600 | 51300012750 | 43800 | 43750 | 43800 | 43750 | 1692 |
| 569 | 20250212 | 103500 | 51225952850 | 43750 | 43750 | 43800 | 43700 | 1933 |
| 570 | 20250212 | 103400 | 51141357450 | 43750 | 43750 | 43800 | 43700 | 1595 |
| 571 | 20250212 | 103300 | 51071561650 | 43750 | 43700 | 43800 | 43700 | 708 |
| 572 | 20250212 | 103200 | 51040587500 | 43700 | 43800 | 43850 | 43700 | 730 |
| 573 | 20250212 | 103100 | 51008635400 | 43800 | 43800 | 43850 | 43750 | 1499 |
| 574 | 20250212 | 103000 | 50942945500 | 43800 | 43700 | 43800 | 43700 | 2798 |
| 575 | 20250212 | 102900 | 50820575000 | 43650 | 43650 | 43650 | 43550 | 1173 |
| 576 | 20250212 | 102800 | 50769455700 | 43600 | 43650 | 43650 | 43550 | 1628 |
| 577 | 20250212 | 102700 | 50698450450 | 43650 | 43700 | 43750 | 43650 | 1490 |
| 578 | 20250212 | 102600 | 50633320550 | 43700 | 43650 | 43700 | 43600 | 1096 |
| 579 | 20250212 | 102500 | 50585461550 | 43650 | 43400 | 43650 | 43400 | 12070 |
| 580 | 20250212 | 102400 | 50059824700 | 43450 | 43550 | 43600 | 43400 | 3609 |
| 581 | 20250212 | 102300 | 49902881500 | 43550 | 43500 | 43600 | 43400 | 3563 |
| 582 | 20250212 | 102200 | 49747904800 | 43500 | 43650 | 43650 | 43500 | 3268 |
| 583 | 20250212 | 102100 | 49605418450 | 43700 | 43750 | 43750 | 43650 | 3002 |
| 584 | 20250212 | 102000 | 49474279500 | 43750 | 43750 | 43750 | 43650 | 1779 |
| 585 | 20250212 | 101900 | 49396519400 | 43750 | 43750 | 43800 | 43700 | 1028 |
| 586 | 20250212 | 101800 | 49351576750 | 43750 | 43800 | 43800 | 43750 | 1199 |
| 587 | 20250212 | 101700 | 49299079750 | 43800 | 43700 | 43850 | 43650 | 2617 |
| 588 | 20250212 | 101600 | 49184509200 | 43700 | 43700 | 43750 | 43650 | 527 |
| 589 | 20250212 | 101500 | 49161468900 | 43650 | 43750 | 43800 | 43650 | 3209 |
| 590 | 20250212 | 101400 | 49021192650 | 43800 | 43700 | 43800 | 43650 | 765 |
| 591 | 20250212 | 101300 | 48987732300 | 43650 | 43700 | 43700 | 43650 | 1372 |
| 592 | 20250212 | 101200 | 48927807750 | 43650 | 43900 | 44000 | 43650 | 3762 |
| 593 | 20250212 | 101100 | 48762772100 | 43950 | 43950 | 43950 | 43900 | 1870 |
| 594 | 20250212 | 101000 | 48680605300 | 43950 | 43850 | 43950 | 43850 | 3063 |
| 595 | 20250212 | 100900 | 48546051300 | 43900 | 43800 | 43900 | 43800 | 1562 |
| 596 | 20250212 | 100800 | 48477515450 | 43750 | 43750 | 43850 | 43750 | 1071 |
| 597 | 20250212 | 100700 | 48430596800 | 43750 | 43700 | 43750 | 43500 | 2672 |
| 598 | 20250212 | 100600 | 48314050200 | 43700 | 43850 | 43850 | 43650 | 3645 |
| 599 | 20250212 | 100500 | 48154587250 | 43750 | 43800 | 43900 | 43750 | 4457 |
| 600 | 20250212 | 100400 | 47959282000 | 43800 | 43650 | 43800 | 43600 | 3441 |
| 601 | 20250212 | 100300 | 47808750600 | 43700 | 43650 | 43700 | 43400 | 15058 |
| 602 | 20250212 | 100200 | 47153778700 | 43650 | 43700 | 43750 | 43600 | 1358 |
| 603 | 20250212 | 100100 | 47094493000 | 43700 | 43700 | 43700 | 43600 | 2913 |
| 604 | 20250212 | 100000 | 46967305200 | 43650 | 43700 | 43700 | 43600 | 2319 |
| 605 | 20250212 | 095900 | 46866044200 | 43700 | 43600 | 43800 | 43500 | 4688 |
| 606 | 20250212 | 095800 | 46661367250 | 43550 | 43900 | 44000 | 43550 | 17276 |
| 607 | 20250212 | 095700 | 45906404350 | 44000 | 43900 | 44050 | 43850 | 4777 |
| 608 | 20250212 | 095600 | 45696566500 | 43900 | 43800 | 44250 | 43700 | 5250 |
| 609 | 20250212 | 095500 | 45465871400 | 43700 | 44050 | 44100 | 43650 | 15197 |
| 610 | 20250212 | 095400 | 44798927550 | 44050 | 44450 | 44450 | 44000 | 4772 |
| 611 | 20250212 | 095300 | 44588306500 | 44350 | 44450 | 44600 | 44300 | 11600 |
| 612 | 20250212 | 095200 | 44071971650 | 44400 | 44550 | 44600 | 44400 | 3286 |
| 613 | 20250212 | 095100 | 43925708400 | 44550 | 44300 | 44850 | 44300 | 13575 |
| 614 | 20250212 | 095000 | 43319621450 | 44300 | 44450 | 44550 | 44200 | 7644 |
| 615 | 20250212 | 094900 | 42980102100 | 44500 | 43700 | 44800 | 43700 | 20795 |
| 616 | 20250212 | 094800 | 42058160050 | 43800 | 44400 | 44450 | 43550 | 39450 |
| 617 | 20250212 | 094700 | 40325060050 | 44400 | 44500 | 44500 | 44300 | 7370 |
| 618 | 20250212 | 094600 | 39997660950 | 44550 | 44600 | 44850 | 44500 | 8865 |
| 619 | 20250212 | 094500 | 39601614200 | 44500 | 44750 | 44800 | 44400 | 11615 |
| 620 | 20250212 | 094400 | 39083142700 | 44750 | 44600 | 45000 | 44600 | 23343 |
| 621 | 20250212 | 094300 | 38036901850 | 44600 | 44200 | 44650 | 44100 | 15219 |
| 622 | 20250212 | 094200 | 37362843050 | 44150 | 44700 | 44700 | 44050 | 37477 |
| 623 | 20250212 | 094100 | 35700700000 | 44650 | 45300 | 45300 | 44650 | 28794 |
| 624 | 20250212 | 094000 | 34406925200 | 45350 | 44950 | 45400 | 44800 | 44583 |
| 625 | 20250212 | 093900 | 32393269150 | 44900 | 44850 | 45450 | 44650 | 100219 |
| 626 | 20250212 | 093800 | 27867113500 | 44800 | 44950 | 45050 | 44600 | 34552 |
| 627 | 20250212 | 093700 | 26319893400 | 45000 | 44200 | 45400 | 44150 | 129666 |
| 628 | 20250212 | 093600 | 20501398000 | 44100 | 44400 | 44450 | 43900 | 34760 |
| 629 | 20250212 | 093500 | 18966452150 | 44400 | 45050 | 45400 | 44050 | 82014 |
| 630 | 20250212 | 093400 | 15303090100 | 45150 | 42900 | 45300 | 42900 | 169036 |
| 631 | 20250212 | 093300 | 7835091950 | 42900 | 42600 | 43200 | 42600 | 17590 |
| 632 | 20250212 | 093200 | 7077557200 | 42850 | 42500 | 43000 | 42500 | 7846 |
| 633 | 20250212 | 093100 | 6741838300 | 42500 | 42650 | 42650 | 42500 | 726 |
| 634 | 20250212 | 093000 | 6710954350 | 42650 | 42650 | 42650 | 42550 | 314 |
| 635 | 20250212 | 092900 | 6697575900 | 42750 | 42650 | 42750 | 42600 | 4840 |
| 636 | 20250212 | 092800 | 6490963800 | 42650 | 42650 | 42700 | 42600 | 631 |
| 637 | 20250212 | 092700 | 6464070500 | 42650 | 42600 | 42650 | 42600 | 689 |
| 638 | 20250212 | 092600 | 6434700000 | 42550 | 42550 | 42600 | 42500 | 3732 |
| 639 | 20250212 | 092500 | 6275793850 | 42550 | 42700 | 42700 | 42550 | 1066 |
| 640 | 20250212 | 092400 | 6230327900 | 42700 | 42550 | 42700 | 42450 | 1695 |
| 641 | 20250212 | 092300 | 6158074300 | 42500 | 42600 | 42600 | 42500 | 889 |
| 642 | 20250212 | 092200 | 6120246150 | 42600 | 42500 | 42600 | 42450 | 941 |
| 643 | 20250212 | 092100 | 6080186900 | 42500 | 42450 | 42500 | 42450 | 1207 |
| 644 | 20250212 | 092000 | 6028922100 | 42500 | 42450 | 42500 | 42400 | 1985 |
| 645 | 20250212 | 091900 | 5944589450 | 42400 | 42300 | 42400 | 42300 | 938 |
| 646 | 20250212 | 091800 | 5904856950 | 42300 | 42200 | 42300 | 42150 | 1679 |
| 647 | 20250212 | 091700 | 5833985750 | 42250 | 42200 | 42300 | 42200 | 804 |
| 648 | 20250212 | 091600 | 5800001850 | 42200 | 42050 | 42250 | 42050 | 2173 |
| 649 | 20250212 | 091500 | 5708483700 | 42050 | 42200 | 42200 | 42000 | 4697 |
| 650 | 20250212 | 091400 | 5510938800 | 42100 | 42200 | 42250 | 42000 | 2465 |
| 651 | 20250212 | 091300 | 5407035050 | 42000 | 42250 | 42300 | 41950 | 13957 |
| 652 | 20250212 | 091200 | 4819174550 | 42250 | 42300 | 42350 | 42250 | 4541 |
| 653 | 20250212 | 091100 | 4627230700 | 42300 | 42250 | 42600 | 42200 | 3598 |
| 654 | 20250212 | 091000 | 4474950400 | 42250 | 42650 | 42700 | 42150 | 22264 |
| 655 | 20250212 | 090900 | 3530615600 | 42650 | 42750 | 42800 | 42650 | 5079 |
| 656 | 20250212 | 090800 | 3313620400 | 42800 | 42800 | 42850 | 42750 | 2355 |
| 657 | 20250212 | 090700 | 3212901250 | 42800 | 43050 | 43100 | 42800 | 7246 |
| 658 | 20250212 | 090600 | 2901876300 | 43050 | 43300 | 43400 | 43050 | 5740 |
| 659 | 20250212 | 090500 | 2654097150 | 43300 | 43050 | 43350 | 43050 | 11668 |
| 660 | 20250212 | 090400 | 2150114300 | 43100 | 42800 | 43150 | 42750 | 14051 |
| 661 | 20250212 | 090300 | 1545853300 | 42800 | 42750 | 42800 | 42700 | 4102 |
| 662 | 20250212 | 090200 | 1370532500 | 42750 | 42800 | 42900 | 42700 | 8044 |
| 663 | 20250212 | 090100 | 1026346900 | 42750 | 42900 | 42900 | 42750 | 3777 |
| 664 | 20250212 | 090000 | 864668750 | 42750 | 42700 | 42950 | 42350 | 19888 |