37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 204200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 3 | 20250211 | 204100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20250211 | 204000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20250211 | 203900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20250211 | 203800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20250211 | 203700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20250211 | 203600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20250211 | 203500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20250211 | 203400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20250211 | 203300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20250211 | 203200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20250211 | 203100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20250211 | 203000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20250211 | 202900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20250211 | 202800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20250211 | 202700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20250211 | 202600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20250211 | 202500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20250211 | 202400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20250211 | 202300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20250211 | 202200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20250211 | 202100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20250211 | 202000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20250211 | 201900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20250211 | 201800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20250211 | 201700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20250211 | 201600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20250211 | 201500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20250211 | 201400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20250211 | 201300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20250211 | 201200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 33 | 20250211 | 201100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20250211 | 201000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20250211 | 200900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20250211 | 200800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20250211 | 200700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20250211 | 200600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20250211 | 200500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20250211 | 200400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20250211 | 200300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20250211 | 200200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20250211 | 200100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20250211 | 200000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20250211 | 195900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20250211 | 195800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20250211 | 195700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20250211 | 195600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20250211 | 195500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20250211 | 195400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20250211 | 195300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20250211 | 195200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20250211 | 195100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20250211 | 195000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20250211 | 194900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20250211 | 194800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20250211 | 194700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20250211 | 194600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20250211 | 194500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20250211 | 194400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20250211 | 194300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20250211 | 194200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 63 | 20250211 | 194100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20250211 | 194000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20250211 | 193900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20250211 | 193800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20250211 | 193700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20250211 | 193600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20250211 | 193500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20250211 | 193400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20250211 | 193300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20250211 | 193200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20250211 | 193100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20250211 | 193000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20250211 | 192900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20250211 | 192800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20250211 | 192700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20250211 | 192600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20250211 | 192500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20250211 | 192400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20250211 | 192300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20250211 | 192200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20250211 | 192100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20250211 | 192000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20250211 | 191900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20250211 | 191800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20250211 | 191700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20250211 | 191600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20250211 | 191500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20250211 | 191400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20250211 | 191300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20250211 | 191200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 93 | 20250211 | 191100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20250211 | 191000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20250211 | 190900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20250211 | 190800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20250211 | 190700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20250211 | 190600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20250211 | 190500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20250211 | 190400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20250211 | 190300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20250211 | 190200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20250211 | 190100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20250211 | 190000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20250211 | 185900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20250211 | 185800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20250211 | 185700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20250211 | 185600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20250211 | 185500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20250211 | 185400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20250211 | 185300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20250211 | 185200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20250211 | 185100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20250211 | 185000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20250211 | 184900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20250211 | 184800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20250211 | 184700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20250211 | 184600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20250211 | 184500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20250211 | 184400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20250211 | 184300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20250211 | 184200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 123 | 20250211 | 184100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20250211 | 184000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20250211 | 183900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20250211 | 183800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20250211 | 183700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20250211 | 183600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20250211 | 183500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20250211 | 183400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20250211 | 183300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20250211 | 183200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20250211 | 183100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20250211 | 183000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20250211 | 182900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20250211 | 182800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20250211 | 182700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20250211 | 182600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20250211 | 182500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20250211 | 182400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20250211 | 182300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20250211 | 182200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20250211 | 182100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20250211 | 182000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20250211 | 181900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20250211 | 181800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20250211 | 181700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20250211 | 181600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20250211 | 181500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20250211 | 181400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20250211 | 181300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20250211 | 181200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 153 | 20250211 | 181100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20250211 | 181000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20250211 | 180900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20250211 | 180800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20250211 | 180700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20250211 | 180600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20250211 | 180500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20250211 | 180400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20250211 | 180300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20250211 | 180200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20250211 | 180100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20250211 | 180000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20250211 | 175900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20250211 | 175800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20250211 | 175700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20250211 | 175600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20250211 | 175500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20250211 | 175400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20250211 | 175300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20250211 | 175200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20250211 | 175100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20250211 | 175000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20250211 | 174900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20250211 | 174800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20250211 | 174700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20250211 | 174600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20250211 | 174500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20250211 | 174400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20250211 | 174300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20250211 | 174200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 183 | 20250211 | 174100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20250211 | 174000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20250211 | 173900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20250211 | 173800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20250211 | 173700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20250211 | 173600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20250211 | 173500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20250211 | 173400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20250211 | 173300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20250211 | 173200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20250211 | 173100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20250211 | 173000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20250211 | 172900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20250211 | 172800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20250211 | 172700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20250211 | 172600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20250211 | 172500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20250211 | 172400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20250211 | 172300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20250211 | 172200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20250211 | 172100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20250211 | 172000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20250211 | 171900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20250211 | 171800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20250211 | 171700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20250211 | 171600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20250211 | 171500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20250211 | 171400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20250211 | 171300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20250211 | 171200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 213 | 20250211 | 171100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20250211 | 171000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20250211 | 170900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20250211 | 170800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20250211 | 170700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20250211 | 170600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20250211 | 170500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20250211 | 170400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20250211 | 170300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20250211 | 170200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20250211 | 170100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20250211 | 170000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20250211 | 165900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20250211 | 165800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20250211 | 165700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20250211 | 165600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20250211 | 165500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20250211 | 165400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20250211 | 165300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20250211 | 165200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20250211 | 165100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20250211 | 165000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20250211 | 164900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20250211 | 164800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20250211 | 164700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20250211 | 164600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20250211 | 164500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20250211 | 164400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20250211 | 164300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20250211 | 164200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 243 | 20250211 | 164100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20250211 | 164000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20250211 | 163900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20250211 | 163800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20250211 | 163700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20250211 | 163600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20250211 | 163500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20250211 | 163400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20250211 | 163300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20250211 | 163200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20250211 | 163100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20250211 | 163000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20250211 | 162900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20250211 | 162800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20250211 | 162700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20250211 | 162600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20250211 | 162500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20250211 | 162400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20250211 | 162300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20250211 | 162200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20250211 | 162100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20250211 | 162000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 265 | 20250211 | 161900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 266 | 20250211 | 161800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 267 | 20250211 | 161700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 268 | 20250211 | 161600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 269 | 20250211 | 161500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 270 | 20250211 | 161400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 271 | 20250211 | 161300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 272 | 20250211 | 161200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 273 | 20250211 | 161100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20250211 | 161000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20250211 | 160900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20250211 | 160800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20250211 | 160700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20250211 | 160600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20250211 | 160500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20250211 | 160400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20250211 | 160300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 282 | 20250211 | 160200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 283 | 20250211 | 160100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 284 | 20250211 | 160000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 285 | 20250211 | 155900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 286 | 20250211 | 155800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 287 | 20250211 | 155700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 288 | 20250211 | 155600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 289 | 20250211 | 155500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 290 | 20250211 | 155400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20250211 | 155300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20250211 | 155200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 293 | 20250211 | 155100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 294 | 20250211 | 155000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 295 | 20250211 | 154900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 296 | 20250211 | 154800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 297 | 20250211 | 154700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 298 | 20250211 | 154600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 299 | 20250211 | 154500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 300 | 20250211 | 154400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 301 | 20250211 | 154300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 302 | 20250211 | 154200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 303 | 20250211 | 154100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 304 | 20250211 | 154000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 305 | 20250211 | 153900 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 306 | 20250211 | 153800 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 307 | 20250211 | 153700 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 308 | 20250211 | 153600 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 309 | 20250211 | 153500 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 310 | 20250211 | 153400 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 311 | 20250211 | 153300 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 312 | 20250211 | 153200 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 313 | 20250211 | 153100 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 314 | 20250211 | 153000 | 9038842250 | 43900 | 43900 | 43900 | 43900 | 8023 |
| 315 | 20250211 | 152900 | 8686632550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 316 | 20250211 | 152800 | 8686632550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 317 | 20250211 | 152700 | 8686632550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 318 | 20250211 | 152600 | 8686632550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 319 | 20250211 | 152500 | 8686632550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 320 | 20250211 | 152400 | 8686632550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 321 | 20250211 | 152300 | 8686632550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 322 | 20250211 | 152200 | 8686632550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 323 | 20250211 | 152100 | 8686632550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 324 | 20250211 | 152000 | 8686632550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 325 | 20250211 | 151900 | 8686632550 | 43650 | 43700 | 43700 | 43650 | 317 |
| 326 | 20250211 | 151800 | 8672792450 | 43650 | 43700 | 43700 | 43650 | 338 |
| 327 | 20250211 | 151700 | 8658038350 | 43700 | 43750 | 43750 | 43650 | 532 |
| 328 | 20250211 | 151600 | 8634794800 | 43750 | 43700 | 43750 | 43700 | 458 |
| 329 | 20250211 | 151500 | 8614771550 | 43700 | 43750 | 43750 | 43700 | 218 |
| 330 | 20250211 | 151400 | 8605243250 | 43700 | 43750 | 43750 | 43700 | 470 |
| 331 | 20250211 | 151300 | 8584692350 | 43700 | 43700 | 43750 | 43700 | 398 |
| 332 | 20250211 | 151200 | 8567292500 | 43700 | 43700 | 43750 | 43700 | 89 |
| 333 | 20250211 | 151100 | 8563402300 | 43700 | 43700 | 43750 | 43700 | 313 |
| 334 | 20250211 | 151000 | 8549716300 | 43700 | 43750 | 43750 | 43700 | 459 |
| 335 | 20250211 | 150900 | 8529650550 | 43700 | 43750 | 43800 | 43700 | 985 |
| 336 | 20250211 | 150800 | 8486568650 | 43750 | 43750 | 43800 | 43750 | 315 |
| 337 | 20250211 | 150700 | 8472780400 | 43750 | 43750 | 43850 | 43750 | 760 |
| 338 | 20250211 | 150600 | 8439498750 | 43750 | 43800 | 43850 | 43750 | 596 |
| 339 | 20250211 | 150500 | 8413397000 | 43800 | 43850 | 43850 | 43800 | 300 |
| 340 | 20250211 | 150400 | 8400249950 | 43800 | 43850 | 43850 | 43800 | 253 |
| 341 | 20250211 | 150300 | 8389160400 | 43800 | 43850 | 43850 | 43800 | 222 |
| 342 | 20250211 | 150200 | 8379429800 | 43800 | 43800 | 43850 | 43800 | 236 |
| 343 | 20250211 | 150100 | 8369085900 | 43850 | 43850 | 43900 | 43800 | 1079 |
| 344 | 20250211 | 150000 | 8321772600 | 43900 | 43850 | 43900 | 43850 | 210 |
| 345 | 20250211 | 145900 | 8312555450 | 43850 | 43850 | 43900 | 43850 | 366 |
| 346 | 20250211 | 145800 | 8296497700 | 43900 | 43850 | 43900 | 43850 | 357 |
| 347 | 20250211 | 145700 | 8280834700 | 43850 | 43900 | 43900 | 43850 | 241 |
| 348 | 20250211 | 145600 | 8270258000 | 43900 | 43850 | 43900 | 43800 | 628 |
| 349 | 20250211 | 145500 | 8242704500 | 43850 | 43750 | 43850 | 43750 | 379 |
| 350 | 20250211 | 145400 | 8226088350 | 43750 | 43750 | 43850 | 43750 | 109 |
| 351 | 20250211 | 145300 | 8221315900 | 43750 | 43700 | 43800 | 43600 | 656 |
| 352 | 20250211 | 145200 | 8192613600 | 43600 | 43600 | 43700 | 43550 | 888 |
| 353 | 20250211 | 145100 | 8153839800 | 43550 | 43600 | 43650 | 43550 | 445 |
| 354 | 20250211 | 145000 | 8134427300 | 43600 | 43600 | 43650 | 43600 | 294 |
| 355 | 20250211 | 144900 | 8121600450 | 43600 | 43600 | 43650 | 43600 | 969 |
| 356 | 20250211 | 144800 | 8079343250 | 43600 | 43600 | 43650 | 43600 | 126 |
| 357 | 20250211 | 144700 | 8073845650 | 43600 | 43600 | 43700 | 43600 | 726 |
| 358 | 20250211 | 144600 | 8042158350 | 43700 | 43600 | 43700 | 43600 | 353 |
| 359 | 20250211 | 144500 | 8026750400 | 43600 | 43600 | 43650 | 43600 | 377 |
| 360 | 20250211 | 144400 | 8010310450 | 43600 | 43600 | 43650 | 43600 | 140 |
| 361 | 20250211 | 144300 | 8004203300 | 43650 | 43600 | 43650 | 43600 | 107 |
| 362 | 20250211 | 144200 | 7999537100 | 43650 | 43650 | 43650 | 43600 | 596 |
| 363 | 20250211 | 144100 | 7973530000 | 43650 | 43700 | 43700 | 43600 | 384 |
| 364 | 20250211 | 144000 | 7956759250 | 43650 | 43650 | 43700 | 43650 | 156 |
| 365 | 20250211 | 143900 | 7949947250 | 43650 | 43650 | 43700 | 43650 | 277 |
| 366 | 20250211 | 143800 | 7937855450 | 43700 | 43650 | 43700 | 43650 | 139 |
| 367 | 20250211 | 143700 | 7931787550 | 43700 | 43650 | 43700 | 43650 | 151 |
| 368 | 20250211 | 143600 | 7925193450 | 43650 | 43700 | 43700 | 43650 | 182 |
| 369 | 20250211 | 143500 | 7917246300 | 43650 | 43700 | 43700 | 43650 | 188 |
| 370 | 20250211 | 143400 | 7909036600 | 43700 | 43650 | 43700 | 43650 | 97 |
| 371 | 20250211 | 143300 | 7904799750 | 43650 | 43650 | 43700 | 43650 | 600 |
| 372 | 20250211 | 143200 | 7878583350 | 43650 | 43650 | 43700 | 43650 | 102 |
| 373 | 20250211 | 143100 | 7874130200 | 43700 | 43650 | 43700 | 43650 | 203 |
| 374 | 20250211 | 143000 | 7865268300 | 43700 | 43700 | 43700 | 43650 | 39 |
| 375 | 20250211 | 142900 | 7863564650 | 43650 | 43750 | 43750 | 43650 | 1413 |
| 376 | 20250211 | 142800 | 7801825050 | 43700 | 43700 | 43750 | 43700 | 190 |
| 377 | 20250211 | 142700 | 7793520700 | 43750 | 43850 | 43850 | 43750 | 1685 |
| 378 | 20250211 | 142600 | 7719771400 | 43850 | 43800 | 43850 | 43800 | 202 |
| 379 | 20250211 | 142500 | 7710920050 | 43850 | 43850 | 43900 | 43800 | 1810 |
| 380 | 20250211 | 142400 | 7631537450 | 43900 | 43850 | 43900 | 43850 | 184 |
| 381 | 20250211 | 142300 | 7623465700 | 43850 | 43850 | 43900 | 43850 | 394 |
| 382 | 20250211 | 142200 | 7606187450 | 43800 | 43750 | 43850 | 43750 | 563 |
| 383 | 20250211 | 142100 | 7581534450 | 43750 | 43750 | 43800 | 43750 | 154 |
| 384 | 20250211 | 142000 | 7574794750 | 43800 | 43750 | 43800 | 43750 | 93 |
| 385 | 20250211 | 141900 | 7570723950 | 43750 | 43750 | 43800 | 43750 | 99 |
| 386 | 20250211 | 141800 | 7566390300 | 43800 | 43700 | 43800 | 43700 | 713 |
| 387 | 20250211 | 141700 | 7535228100 | 43700 | 43700 | 43700 | 43650 | 141 |
| 388 | 20250211 | 141600 | 7529071250 | 43650 | 43650 | 43700 | 43650 | 74 |
| 389 | 20250211 | 141500 | 7525840050 | 43700 | 43650 | 43700 | 43650 | 120 |
| 390 | 20250211 | 141400 | 7520598150 | 43700 | 43650 | 43700 | 43650 | 179 |
| 391 | 20250211 | 141300 | 7512783950 | 43650 | 43650 | 43700 | 43650 | 71 |
| 392 | 20250211 | 141200 | 7509682050 | 43650 | 43650 | 43700 | 43650 | 82 |
| 393 | 20250211 | 141100 | 7506101850 | 43700 | 43650 | 43700 | 43650 | 134 |
| 394 | 20250211 | 141000 | 7500250300 | 43650 | 43650 | 43700 | 43650 | 212 |
| 395 | 20250211 | 140900 | 7490993750 | 43700 | 43650 | 43700 | 43650 | 34 |
| 396 | 20250211 | 140800 | 7489508800 | 43700 | 43700 | 43700 | 43650 | 96 |
| 397 | 20250211 | 140700 | 7485315950 | 43700 | 43700 | 43700 | 43650 | 334 |
| 398 | 20250211 | 140600 | 7470727200 | 43700 | 43650 | 43700 | 43600 | 497 |
| 399 | 20250211 | 140500 | 7449026750 | 43650 | 43650 | 43650 | 43600 | 131 |
| 400 | 20250211 | 140400 | 7443309750 | 43600 | 43650 | 43650 | 43600 | 72 |
| 401 | 20250211 | 140300 | 7440169100 | 43600 | 43650 | 43650 | 43600 | 170 |
| 402 | 20250211 | 140200 | 7432755900 | 43600 | 43650 | 43650 | 43600 | 96 |
| 403 | 20250211 | 140100 | 7428568350 | 43600 | 43650 | 43650 | 43600 | 276 |
| 404 | 20250211 | 140000 | 7416522900 | 43650 | 43600 | 43650 | 43600 | 181 |
| 405 | 20250211 | 135900 | 7408629300 | 43600 | 43550 | 43650 | 43550 | 936 |
| 406 | 20250211 | 135800 | 7367819200 | 43550 | 43600 | 43600 | 43550 | 154 |
| 407 | 20250211 | 135700 | 7361110250 | 43550 | 43550 | 43600 | 43550 | 159 |
| 408 | 20250211 | 135600 | 7354184850 | 43550 | 43550 | 43600 | 43550 | 219 |
| 409 | 20250211 | 135500 | 7344646750 | 43550 | 43550 | 43600 | 43550 | 84 |
| 410 | 20250211 | 135400 | 7340987400 | 43550 | 43600 | 43600 | 43550 | 117 |
| 411 | 20250211 | 135300 | 7335889650 | 43600 | 43550 | 43600 | 43550 | 504 |
| 412 | 20250211 | 135200 | 7313939150 | 43550 | 43550 | 43600 | 43550 | 124 |
| 413 | 20250211 | 135100 | 7308536750 | 43550 | 43550 | 43600 | 43550 | 85 |
| 414 | 20250211 | 135000 | 7304833950 | 43600 | 43550 | 43600 | 43550 | 284 |
| 415 | 20250211 | 134900 | 7292464500 | 43550 | 43550 | 43600 | 43550 | 231 |
| 416 | 20250211 | 134800 | 7282404000 | 43550 | 43600 | 43600 | 43550 | 280 |
| 417 | 20250211 | 134700 | 7270200900 | 43550 | 43550 | 43600 | 43550 | 50 |
| 418 | 20250211 | 134600 | 7268022300 | 43550 | 43550 | 43600 | 43550 | 185 |
| 419 | 20250211 | 134500 | 7259961700 | 43600 | 43600 | 43650 | 43550 | 349 |
| 420 | 20250211 | 134400 | 7244745700 | 43600 | 43600 | 43650 | 43600 | 164 |
| 421 | 20250211 | 134300 | 7237591100 | 43600 | 43600 | 43650 | 43600 | 98 |
| 422 | 20250211 | 134200 | 7233316700 | 43650 | 43600 | 43650 | 43600 | 133 |
| 423 | 20250211 | 134100 | 7227516750 | 43600 | 43600 | 43650 | 43600 | 55 |
| 424 | 20250211 | 134000 | 7225118700 | 43600 | 43600 | 43650 | 43600 | 217 |
| 425 | 20250211 | 133900 | 7215656500 | 43650 | 43650 | 43650 | 43600 | 326 |
| 426 | 20250211 | 133800 | 7201432950 | 43600 | 43600 | 43650 | 43600 | 128 |
| 427 | 20250211 | 133700 | 7195851200 | 43600 | 43550 | 43600 | 43550 | 99 |
| 428 | 20250211 | 133600 | 7191536000 | 43550 | 43600 | 43600 | 43550 | 873 |
| 429 | 20250211 | 133500 | 7153476000 | 43550 | 43550 | 43600 | 43550 | 312 |
| 430 | 20250211 | 133400 | 7139886500 | 43550 | 43600 | 43650 | 43550 | 326 |
| 431 | 20250211 | 133300 | 7125673300 | 43600 | 43650 | 43650 | 43600 | 77 |
| 432 | 20250211 | 133200 | 7122314750 | 43650 | 43600 | 43650 | 43600 | 172 |
| 433 | 20250211 | 133100 | 7114814750 | 43650 | 43600 | 43650 | 43600 | 139 |
| 434 | 20250211 | 133000 | 7108753150 | 43600 | 43650 | 43650 | 43600 | 293 |
| 435 | 20250211 | 132900 | 7095975700 | 43600 | 43600 | 43600 | 43600 | 74 |
| 436 | 20250211 | 132800 | 7092749300 | 43600 | 43600 | 43700 | 43600 | 275 |
| 437 | 20250211 | 132700 | 7080756050 | 43650 | 43650 | 43700 | 43650 | 427 |
| 438 | 20250211 | 132600 | 7062116650 | 43700 | 43650 | 43700 | 43650 | 314 |
| 439 | 20250211 | 132500 | 7048409850 | 43650 | 43700 | 43800 | 43650 | 271 |
| 440 | 20250211 | 132400 | 7036572300 | 43700 | 43700 | 43900 | 43700 | 569 |
| 441 | 20250211 | 132300 | 7011645000 | 43700 | 43750 | 43750 | 43650 | 298 |
| 442 | 20250211 | 132200 | 6998628200 | 43750 | 43750 | 43750 | 43700 | 48 |
| 443 | 20250211 | 132100 | 6996528800 | 43650 | 43850 | 43850 | 43650 | 1465 |
| 444 | 20250211 | 132000 | 6932479100 | 43850 | 43700 | 43850 | 43700 | 393 |
| 445 | 20250211 | 131900 | 6915283800 | 43700 | 43700 | 43750 | 43700 | 49 |
| 446 | 20250211 | 131800 | 6913141050 | 43700 | 43750 | 43750 | 43700 | 273 |
| 447 | 20250211 | 131700 | 6901210150 | 43750 | 43700 | 43750 | 43700 | 336 |
| 448 | 20250211 | 131600 | 6886526100 | 43700 | 43750 | 43750 | 43700 | 722 |
| 449 | 20250211 | 131500 | 6854952700 | 43750 | 43750 | 43800 | 43750 | 239 |
| 450 | 20250211 | 131400 | 6844495700 | 43750 | 43800 | 43800 | 43750 | 245 |
| 451 | 20250211 | 131300 | 6833775700 | 43750 | 43750 | 43750 | 43750 | 27 |
| 452 | 20250211 | 131200 | 6832594450 | 43750 | 43800 | 43800 | 43750 | 113 |
| 453 | 20250211 | 131100 | 6827649150 | 43800 | 43750 | 43800 | 43750 | 140 |
| 454 | 20250211 | 131000 | 6821522950 | 43750 | 43750 | 43800 | 43750 | 60 |
| 455 | 20250211 | 130900 | 6818897400 | 43750 | 43800 | 43800 | 43750 | 184 |
| 456 | 20250211 | 130800 | 6810841000 | 43800 | 43800 | 43850 | 43800 | 154 |
| 457 | 20250211 | 130700 | 6804093350 | 43800 | 43850 | 43850 | 43800 | 48 |
| 458 | 20250211 | 130600 | 6801989700 | 43900 | 43900 | 43900 | 43850 | 82 |
| 459 | 20250211 | 130500 | 6798392800 | 43900 | 43850 | 43900 | 43850 | 121 |
| 460 | 20250211 | 130400 | 6793084550 | 43850 | 43850 | 43900 | 43850 | 231 |
| 461 | 20250211 | 130300 | 6782953750 | 43850 | 43750 | 43900 | 43750 | 247 |
| 462 | 20250211 | 130200 | 6772134100 | 43750 | 43750 | 43800 | 43750 | 65 |
| 463 | 20250211 | 130100 | 6769289050 | 43750 | 43800 | 43850 | 43750 | 269 |
| 464 | 20250211 | 130000 | 6757505750 | 43800 | 43800 | 43850 | 43800 | 245 |
| 465 | 20250211 | 125900 | 6746773600 | 43800 | 43800 | 43850 | 43750 | 359 |
| 466 | 20250211 | 125800 | 6731048500 | 43850 | 43800 | 43850 | 43800 | 77 |
| 467 | 20250211 | 125700 | 6727674050 | 43800 | 43850 | 43850 | 43800 | 127 |
| 468 | 20250211 | 125600 | 6722108850 | 43850 | 43850 | 43850 | 43800 | 137 |
| 469 | 20250211 | 125500 | 6716106800 | 43850 | 43800 | 43850 | 43800 | 35 |
| 470 | 20250211 | 125400 | 6714572850 | 43850 | 43850 | 43850 | 43800 | 239 |
| 471 | 20250211 | 125300 | 6704094950 | 43900 | 43850 | 43900 | 43800 | 607 |
| 472 | 20250211 | 125200 | 6677500650 | 43800 | 43850 | 43850 | 43800 | 71 |
| 473 | 20250211 | 125100 | 6674390450 | 43850 | 43850 | 43850 | 43800 | 74 |
| 474 | 20250211 | 125000 | 6671147850 | 43850 | 43800 | 43850 | 43800 | 179 |
| 475 | 20250211 | 124900 | 6663306300 | 43850 | 43850 | 43850 | 43800 | 125 |
| 476 | 20250211 | 124800 | 6657826700 | 43800 | 43800 | 43850 | 43800 | 50 |
| 477 | 20250211 | 124700 | 6655635950 | 43800 | 43800 | 43850 | 43800 | 235 |
| 478 | 20250211 | 124600 | 6645341500 | 43800 | 43850 | 43900 | 43800 | 82 |
| 479 | 20250211 | 124500 | 6641748800 | 43800 | 43850 | 43900 | 43800 | 78 |
| 480 | 20250211 | 124400 | 6638330300 | 43850 | 43850 | 43900 | 43800 | 73 |
| 481 | 20250211 | 124300 | 6635129750 | 43800 | 43800 | 43850 | 43750 | 334 |
| 482 | 20250211 | 124200 | 6620499950 | 43850 | 43850 | 43900 | 43800 | 215 |
| 483 | 20250211 | 124100 | 6611074050 | 43850 | 43800 | 43850 | 43800 | 72 |
| 484 | 20250211 | 124000 | 6607918250 | 43850 | 43850 | 43900 | 43800 | 175 |
| 485 | 20250211 | 123900 | 6600244650 | 43900 | 43900 | 43900 | 43850 | 161 |
| 486 | 20250211 | 123800 | 6593183700 | 43900 | 43800 | 43900 | 43800 | 65 |
| 487 | 20250211 | 123700 | 6590333250 | 43800 | 43800 | 43850 | 43700 | 293 |
| 488 | 20250211 | 123600 | 6577506800 | 43800 | 43900 | 43950 | 43700 | 448 |
| 489 | 20250211 | 123500 | 6557853300 | 43900 | 43750 | 43950 | 43700 | 686 |
| 490 | 20250211 | 123400 | 6527796950 | 43750 | 43800 | 43800 | 43750 | 87 |
| 491 | 20250211 | 123300 | 6523989150 | 43750 | 43750 | 43800 | 43750 | 199 |
| 492 | 20250211 | 123200 | 6515281950 | 43800 | 43750 | 43800 | 43750 | 79 |
| 493 | 20250211 | 123100 | 6511824550 | 43800 | 43750 | 43800 | 43750 | 40 |
| 494 | 20250211 | 123000 | 6510073650 | 43750 | 43750 | 43800 | 43750 | 122 |
| 495 | 20250211 | 122900 | 6504734300 | 43800 | 43800 | 43800 | 43750 | 102 |
| 496 | 20250211 | 122800 | 6500269800 | 43750 | 43750 | 43800 | 43750 | 120 |
| 497 | 20250211 | 122700 | 6495018950 | 43800 | 43800 | 43800 | 43750 | 64 |
| 498 | 20250211 | 122600 | 6492218100 | 43800 | 43800 | 43800 | 43750 | 208 |
| 499 | 20250211 | 122500 | 6483114650 | 43750 | 43800 | 43850 | 43750 | 612 |
| 500 | 20250211 | 122400 | 6456308100 | 43800 | 43750 | 43900 | 43750 | 265 |
| 501 | 20250211 | 122300 | 6444697800 | 43750 | 43800 | 43800 | 43750 | 55 |
| 502 | 20250211 | 122200 | 6442290350 | 43800 | 43650 | 43800 | 43650 | 416 |
| 503 | 20250211 | 122100 | 6424091300 | 43650 | 43600 | 43700 | 43600 | 86 |
| 504 | 20250211 | 122000 | 6420340500 | 43600 | 43650 | 43700 | 43600 | 43 |
| 505 | 20250211 | 121900 | 6418463550 | 43700 | 43700 | 43700 | 43600 | 2358 |
| 506 | 20250211 | 121800 | 6315638000 | 43600 | 43700 | 43700 | 43600 | 31 |
| 507 | 20250211 | 121700 | 6314284600 | 43650 | 43600 | 43700 | 43550 | 1772 |
| 508 | 20250211 | 121600 | 6236947050 | 43600 | 43600 | 43650 | 43600 | 87 |
| 509 | 20250211 | 121500 | 6233152000 | 43600 | 43550 | 43650 | 43550 | 319 |
| 510 | 20250211 | 121400 | 6219245650 | 43600 | 43600 | 43600 | 43550 | 140 |
| 511 | 20250211 | 121300 | 6213146450 | 43600 | 43650 | 43650 | 43500 | 4015 |
| 512 | 20250211 | 121200 | 6038222700 | 43600 | 43650 | 43650 | 43600 | 216 |
| 513 | 20250211 | 121100 | 6028800400 | 43650 | 43650 | 43650 | 43600 | 453 |
| 514 | 20250211 | 121000 | 6009047050 | 43600 | 43650 | 43700 | 43600 | 628 |
| 515 | 20250211 | 120900 | 5981636600 | 43650 | 43650 | 43700 | 43650 | 66 |
| 516 | 20250211 | 120800 | 5978754200 | 43650 | 43700 | 43700 | 43650 | 247 |
| 517 | 20250211 | 120700 | 5967971150 | 43650 | 43650 | 43700 | 43650 | 113 |
| 518 | 20250211 | 120600 | 5963036000 | 43650 | 43650 | 43700 | 43650 | 101 |
| 519 | 20250211 | 120500 | 5958626750 | 43650 | 43700 | 43750 | 43650 | 265 |
| 520 | 20250211 | 120400 | 5947048450 | 43700 | 43700 | 43750 | 43700 | 212 |
| 521 | 20250211 | 120300 | 5937782300 | 43750 | 43700 | 43750 | 43650 | 265 |
| 522 | 20250211 | 120200 | 5926200900 | 43700 | 43700 | 43750 | 43700 | 419 |
| 523 | 20250211 | 120100 | 5907889950 | 43700 | 43800 | 43800 | 43700 | 107 |
| 524 | 20250211 | 120000 | 5903211600 | 43800 | 43700 | 43800 | 43650 | 120 |
| 525 | 20250211 | 115900 | 5897966450 | 43750 | 43650 | 43750 | 43650 | 401 |
| 526 | 20250211 | 115800 | 5880443350 | 43700 | 43650 | 43700 | 43650 | 130 |
| 527 | 20250211 | 115700 | 5874767300 | 43700 | 43700 | 43700 | 43650 | 165 |
| 528 | 20250211 | 115600 | 5867564200 | 43700 | 43650 | 43700 | 43650 | 68 |
| 529 | 20250211 | 115500 | 5864593850 | 43650 | 43650 | 43700 | 43650 | 152 |
| 530 | 20250211 | 115400 | 5857957450 | 43650 | 43700 | 43750 | 43650 | 299 |
| 531 | 20250211 | 115300 | 5844901100 | 43700 | 43700 | 43700 | 43650 | 89 |
| 532 | 20250211 | 115200 | 5841014150 | 43750 | 43750 | 43750 | 43700 | 373 |
| 533 | 20250211 | 115100 | 5824711150 | 43750 | 43650 | 43750 | 43650 | 712 |
| 534 | 20250211 | 115000 | 5793602200 | 43650 | 43700 | 43700 | 43650 | 101 |
| 535 | 20250211 | 114900 | 5789192600 | 43650 | 43700 | 43700 | 43650 | 82 |
| 536 | 20250211 | 114800 | 5785611650 | 43650 | 43650 | 43700 | 43650 | 264 |
| 537 | 20250211 | 114700 | 5774086450 | 43700 | 43700 | 43700 | 43650 | 232 |
| 538 | 20250211 | 114600 | 5763958900 | 43700 | 43700 | 43750 | 43650 | 458 |
| 539 | 20250211 | 114500 | 5743964150 | 43700 | 43750 | 43750 | 43650 | 47 |
| 540 | 20250211 | 114400 | 5741910950 | 43700 | 43650 | 43750 | 43650 | 377 |
| 541 | 20250211 | 114300 | 5725453350 | 43650 | 43800 | 43800 | 43600 | 9955 |
| 542 | 20250211 | 114200 | 5290770750 | 43750 | 43800 | 43800 | 43750 | 113 |
| 543 | 20250211 | 114100 | 5285825350 | 43800 | 43800 | 43850 | 43800 | 100 |
| 544 | 20250211 | 114000 | 5281444050 | 43800 | 43800 | 43900 | 43800 | 736 |
| 545 | 20250211 | 113900 | 5249178650 | 43800 | 43800 | 43850 | 43800 | 195 |
| 546 | 20250211 | 113800 | 5240636950 | 43800 | 43750 | 43850 | 43750 | 419 |
| 547 | 20250211 | 113700 | 5222286350 | 43800 | 43750 | 43800 | 43750 | 195 |
| 548 | 20250211 | 113600 | 5213753050 | 43800 | 43750 | 43800 | 43750 | 171 |
| 549 | 20250211 | 113500 | 5206269850 | 43750 | 43750 | 43800 | 43750 | 55 |
| 550 | 20250211 | 113400 | 5203862900 | 43750 | 43750 | 43800 | 43750 | 187 |
| 551 | 20250211 | 113300 | 5195679700 | 43750 | 43800 | 43850 | 43750 | 271 |
| 552 | 20250211 | 113200 | 5183817950 | 43850 | 43850 | 43900 | 43800 | 118 |
| 553 | 20250211 | 113100 | 5178647350 | 43750 | 43850 | 43850 | 43750 | 364 |
| 554 | 20250211 | 113000 | 5162688650 | 43750 | 43800 | 43850 | 43750 | 370 |
| 555 | 20250211 | 112900 | 5146482100 | 43800 | 43750 | 43850 | 43750 | 134 |
| 556 | 20250211 | 112800 | 5140611800 | 43750 | 43700 | 43800 | 43700 | 123 |
| 557 | 20250211 | 112700 | 5135228550 | 43700 | 43700 | 43800 | 43700 | 178 |
| 558 | 20250211 | 112600 | 5127444000 | 43750 | 43650 | 43750 | 43650 | 463 |
| 559 | 20250211 | 112500 | 5107215750 | 43700 | 43650 | 43700 | 43650 | 337 |
| 560 | 20250211 | 112400 | 5092503150 | 43700 | 43700 | 43700 | 43650 | 264 |
| 561 | 20250211 | 112300 | 5080978550 | 43700 | 43700 | 43800 | 43650 | 729 |
| 562 | 20250211 | 112200 | 5049124700 | 43750 | 43700 | 43800 | 43700 | 94 |
| 563 | 20250211 | 112100 | 5045014600 | 43750 | 43750 | 43750 | 43700 | 171 |
| 564 | 20250211 | 112000 | 5037539750 | 43750 | 43750 | 43750 | 43650 | 271 |
| 565 | 20250211 | 111900 | 5025691450 | 43750 | 43750 | 43750 | 43600 | 2235 |
| 566 | 20250211 | 111800 | 4928074900 | 43750 | 43800 | 43800 | 43700 | 457 |
| 567 | 20250211 | 111700 | 4908093450 | 43750 | 43800 | 43800 | 43750 | 346 |
| 568 | 20250211 | 111600 | 4892954450 | 43750 | 43800 | 43850 | 43750 | 328 |
| 569 | 20250211 | 111500 | 4878592200 | 43800 | 43750 | 43800 | 43750 | 745 |
| 570 | 20250211 | 111400 | 4845976300 | 43750 | 43800 | 43800 | 43750 | 236 |
| 571 | 20250211 | 111300 | 4835649400 | 43750 | 43800 | 43800 | 43750 | 115 |
| 572 | 20250211 | 111200 | 4830616800 | 43750 | 43800 | 43800 | 43750 | 461 |
| 573 | 20250211 | 111100 | 4810443700 | 43850 | 43850 | 43850 | 43800 | 206 |
| 574 | 20250211 | 111000 | 4801418900 | 43850 | 43850 | 43900 | 43850 | 154 |
| 575 | 20250211 | 110900 | 4794663800 | 43850 | 43900 | 43950 | 43850 | 388 |
| 576 | 20250211 | 110800 | 4777647650 | 43900 | 43800 | 43900 | 43750 | 330 |
| 577 | 20250211 | 110700 | 4763184250 | 43800 | 43850 | 43850 | 43800 | 171 |
| 578 | 20250211 | 110600 | 4755693100 | 43800 | 43800 | 43850 | 43800 | 234 |
| 579 | 20250211 | 110500 | 4745442050 | 43800 | 43800 | 43850 | 43800 | 288 |
| 580 | 20250211 | 110400 | 4732823000 | 43800 | 43800 | 43850 | 43800 | 116 |
| 581 | 20250211 | 110300 | 4727741500 | 43800 | 43800 | 43850 | 43800 | 100 |
| 582 | 20250211 | 110200 | 4723359750 | 43800 | 43800 | 43850 | 43750 | 607 |
| 583 | 20250211 | 110100 | 4696779600 | 43800 | 43800 | 43850 | 43800 | 308 |
| 584 | 20250211 | 110000 | 4683276100 | 43800 | 43850 | 43900 | 43800 | 877 |
| 585 | 20250211 | 105900 | 4644843700 | 43850 | 43950 | 43950 | 43850 | 533 |
| 586 | 20250211 | 105800 | 4621450250 | 43900 | 44000 | 44000 | 43900 | 431 |
| 587 | 20250211 | 105700 | 4602508750 | 44000 | 43950 | 44100 | 43950 | 123 |
| 588 | 20250211 | 105600 | 4597099800 | 44000 | 44000 | 44000 | 43950 | 189 |
| 589 | 20250211 | 105500 | 4588784450 | 43950 | 44000 | 44050 | 43950 | 345 |
| 590 | 20250211 | 105400 | 4573606000 | 44000 | 44000 | 44050 | 43950 | 319 |
| 591 | 20250211 | 105300 | 4559568350 | 44100 | 43950 | 44100 | 43950 | 353 |
| 592 | 20250211 | 105200 | 4544036000 | 43950 | 44000 | 44050 | 43950 | 611 |
| 593 | 20250211 | 105100 | 4517149750 | 44000 | 44050 | 44050 | 44000 | 130 |
| 594 | 20250211 | 105000 | 4511427700 | 44000 | 44000 | 44050 | 44000 | 139 |
| 595 | 20250211 | 104900 | 4505311200 | 44000 | 43950 | 44000 | 43950 | 300 |
| 596 | 20250211 | 104800 | 4492114400 | 44000 | 44000 | 44050 | 44000 | 393 |
| 597 | 20250211 | 104700 | 4474821800 | 44000 | 44000 | 44050 | 44000 | 334 |
| 598 | 20250211 | 104600 | 4460124900 | 44050 | 43950 | 44050 | 43950 | 157 |
| 599 | 20250211 | 104500 | 4453215700 | 43950 | 43900 | 44050 | 43900 | 603 |
| 600 | 20250211 | 104400 | 4426715250 | 43850 | 43950 | 43950 | 43850 | 168 |
| 601 | 20250211 | 104300 | 4419343450 | 43850 | 43900 | 44000 | 43850 | 209 |
| 602 | 20250211 | 104200 | 4410171000 | 43850 | 43900 | 43900 | 43850 | 152 |
| 603 | 20250211 | 104100 | 4403501300 | 43900 | 43850 | 43900 | 43850 | 325 |
| 604 | 20250211 | 104000 | 4389244550 | 43850 | 43850 | 43900 | 43850 | 163 |
| 605 | 20250211 | 103900 | 4382095100 | 43900 | 43950 | 44000 | 43900 | 593 |
| 606 | 20250211 | 103800 | 4356052000 | 43900 | 43950 | 43950 | 43900 | 426 |
| 607 | 20250211 | 103700 | 4337343550 | 43950 | 43950 | 44000 | 43950 | 389 |
| 608 | 20250211 | 103600 | 4320235050 | 44000 | 44000 | 44000 | 43950 | 388 |
| 609 | 20250211 | 103500 | 4303174400 | 44000 | 44000 | 44000 | 43950 | 166 |
| 610 | 20250211 | 103400 | 4295873600 | 43950 | 43950 | 44050 | 43950 | 368 |
| 611 | 20250211 | 103300 | 4279685500 | 43950 | 44000 | 44050 | 43950 | 310 |
| 612 | 20250211 | 103200 | 4266053650 | 44000 | 43950 | 44050 | 43950 | 107 |
| 613 | 20250211 | 103100 | 4261347450 | 44000 | 44000 | 44050 | 44000 | 796 |
| 614 | 20250211 | 103000 | 4226321700 | 44050 | 44050 | 44200 | 44000 | 652 |
| 615 | 20250211 | 102900 | 4197566750 | 44050 | 44050 | 44050 | 44000 | 364 |
| 616 | 20250211 | 102800 | 4181537750 | 44000 | 44050 | 44050 | 44000 | 142 |
| 617 | 20250211 | 102700 | 4175287100 | 44000 | 44050 | 44050 | 44000 | 210 |
| 618 | 20250211 | 102600 | 4166045900 | 44000 | 44050 | 44050 | 44000 | 185 |
| 619 | 20250211 | 102500 | 4157905850 | 44000 | 44000 | 44050 | 44000 | 261 |
| 620 | 20250211 | 102400 | 4146421500 | 44000 | 44000 | 44050 | 44000 | 220 |
| 621 | 20250211 | 102300 | 4136738900 | 44000 | 44050 | 44050 | 44000 | 54 |
| 622 | 20250211 | 102200 | 4134362550 | 44050 | 44050 | 44050 | 44000 | 108 |
| 623 | 20250211 | 102100 | 4129609700 | 44000 | 44050 | 44200 | 44000 | 241 |
| 624 | 20250211 | 102000 | 4118986400 | 44050 | 44000 | 44100 | 44000 | 458 |
| 625 | 20250211 | 101900 | 4098821600 | 44050 | 44150 | 44150 | 44000 | 60 |
| 626 | 20250211 | 101800 | 4096180250 | 44150 | 43900 | 44200 | 43900 | 566 |
| 627 | 20250211 | 101700 | 4071282100 | 43950 | 44000 | 44000 | 43900 | 272 |
| 628 | 20250211 | 101600 | 4059325350 | 43900 | 44000 | 44050 | 43900 | 975 |
| 629 | 20250211 | 101500 | 4016439700 | 44000 | 44050 | 44100 | 44000 | 168 |
| 630 | 20250211 | 101400 | 4009040900 | 44050 | 43950 | 44050 | 43950 | 245 |
| 631 | 20250211 | 101300 | 3998260950 | 43950 | 44050 | 44050 | 43950 | 450 |
| 632 | 20250211 | 101200 | 3978465200 | 44000 | 44050 | 44050 | 44000 | 651 |
| 633 | 20250211 | 101100 | 3949820000 | 44000 | 44000 | 44000 | 44000 | 977 |
| 634 | 20250211 | 101000 | 3906832000 | 44000 | 44000 | 44050 | 44000 | 553 |
| 635 | 20250211 | 100900 | 3882496300 | 44000 | 44050 | 44050 | 43900 | 2069 |
| 636 | 20250211 | 100800 | 3791503550 | 44050 | 44050 | 44050 | 44000 | 110 |
| 637 | 20250211 | 100700 | 3786661900 | 44000 | 44000 | 44050 | 44000 | 592 |
| 638 | 20250211 | 100600 | 3760591900 | 44000 | 44150 | 44250 | 44000 | 1240 |
| 639 | 20250211 | 100500 | 3705935900 | 44100 | 44250 | 44250 | 44100 | 361 |
| 640 | 20250211 | 100400 | 3689995450 | 44200 | 44200 | 44250 | 44200 | 100 |
| 641 | 20250211 | 100300 | 3685574900 | 44200 | 44200 | 44250 | 44150 | 570 |
| 642 | 20250211 | 100200 | 3660383600 | 44200 | 44200 | 44250 | 44200 | 227 |
| 643 | 20250211 | 100100 | 3650348150 | 44200 | 44200 | 44250 | 44200 | 231 |
| 644 | 20250211 | 100000 | 3640130600 | 44200 | 44300 | 44300 | 44200 | 864 |
| 645 | 20250211 | 095900 | 3601892300 | 44350 | 44450 | 44450 | 44300 | 1248 |
| 646 | 20250211 | 095800 | 3546456200 | 44450 | 44450 | 44500 | 44450 | 133 |
| 647 | 20250211 | 095700 | 3540542800 | 44450 | 44450 | 44500 | 44450 | 179 |
| 648 | 20250211 | 095600 | 3532584350 | 44500 | 44450 | 44500 | 44450 | 247 |
| 649 | 20250211 | 095500 | 3521604900 | 44500 | 44450 | 44500 | 44450 | 292 |
| 650 | 20250211 | 095400 | 3508614200 | 44450 | 44550 | 44550 | 44450 | 512 |
| 651 | 20250211 | 095300 | 3485826700 | 44600 | 44700 | 44700 | 44550 | 468 |
| 652 | 20250211 | 095200 | 3464948200 | 44750 | 44800 | 44850 | 44700 | 510 |
| 653 | 20250211 | 095100 | 3442124600 | 44800 | 44750 | 44800 | 44750 | 122 |
| 654 | 20250211 | 095000 | 3436664650 | 44750 | 44750 | 44800 | 44500 | 1044 |
| 655 | 20250211 | 094900 | 3390036400 | 44750 | 45100 | 45100 | 44750 | 6354 |
| 656 | 20250211 | 094800 | 3103924050 | 45050 | 45100 | 45100 | 45050 | 632 |
| 657 | 20250211 | 094700 | 3075430900 | 45050 | 45050 | 45100 | 44950 | 3431 |
| 658 | 20250211 | 094600 | 2920982100 | 45000 | 45050 | 45200 | 45000 | 2038 |
| 659 | 20250211 | 094500 | 2829175550 | 45000 | 44850 | 45200 | 44800 | 16931 |
| 660 | 20250211 | 094400 | 2066163350 | 44800 | 44700 | 44850 | 44600 | 3108 |
| 661 | 20250211 | 094300 | 1927154700 | 44750 | 44750 | 44750 | 44700 | 119 |
| 662 | 20250211 | 094200 | 1921834200 | 44700 | 44550 | 44750 | 44500 | 1002 |
| 663 | 20250211 | 094100 | 1877168450 | 44550 | 44550 | 44550 | 44450 | 645 |
| 664 | 20250211 | 094000 | 1848436050 | 44550 | 44700 | 44800 | 44450 | 3764 |
| 665 | 20250211 | 093900 | 1680234250 | 44700 | 44800 | 44800 | 44700 | 915 |
| 666 | 20250211 | 093800 | 1639286250 | 44800 | 44800 | 44900 | 44800 | 3046 |
| 667 | 20250211 | 093700 | 1502669300 | 44800 | 44650 | 44800 | 44600 | 1682 |
| 668 | 20250211 | 093600 | 1427401650 | 44650 | 44550 | 44650 | 44550 | 1138 |
| 669 | 20250211 | 093500 | 1376626150 | 44550 | 44400 | 44600 | 44350 | 2086 |
| 670 | 20250211 | 093400 | 1283900400 | 44400 | 44300 | 44450 | 44250 | 1834 |
| 671 | 20250211 | 093300 | 1202556950 | 44300 | 44250 | 44300 | 44200 | 129 |
| 672 | 20250211 | 093200 | 1196846950 | 44250 | 44300 | 44300 | 44150 | 454 |
| 673 | 20250211 | 093100 | 1176782150 | 44250 | 44400 | 44400 | 44200 | 1255 |
| 674 | 20250211 | 093000 | 1121195350 | 44350 | 44400 | 44400 | 44350 | 427 |
| 675 | 20250211 | 092900 | 1102254600 | 44400 | 44300 | 44400 | 44300 | 954 |
| 676 | 20250211 | 092800 | 1059975550 | 44300 | 44350 | 44350 | 44300 | 254 |
| 677 | 20250211 | 092700 | 1048711500 | 44350 | 44400 | 44500 | 44300 | 1067 |
| 678 | 20250211 | 092600 | 1001337500 | 44350 | 44100 | 44400 | 44100 | 650 |
| 679 | 20250211 | 092500 | 972566200 | 44100 | 44050 | 44100 | 44050 | 212 |
| 680 | 20250211 | 092400 | 963226400 | 44050 | 44100 | 44150 | 44050 | 365 |
| 681 | 20250211 | 092300 | 947138900 | 44100 | 44100 | 44100 | 44050 | 236 |
| 682 | 20250211 | 092200 | 936741950 | 44050 | 44000 | 44050 | 43950 | 573 |
| 683 | 20250211 | 092100 | 911528850 | 44000 | 44000 | 44000 | 43950 | 208 |
| 684 | 20250211 | 092000 | 902383300 | 44000 | 43950 | 44000 | 43900 | 414 |
| 685 | 20250211 | 091900 | 884194950 | 43950 | 43900 | 44000 | 43900 | 193 |
| 686 | 20250211 | 091800 | 875714150 | 43900 | 43850 | 43950 | 43800 | 761 |
| 687 | 20250211 | 091700 | 842346100 | 43850 | 43900 | 43900 | 43800 | 467 |
| 688 | 20250211 | 091600 | 821869450 | 43900 | 43900 | 43950 | 43850 | 564 |
| 689 | 20250211 | 091500 | 797107550 | 43900 | 43900 | 43950 | 43850 | 592 |
| 690 | 20250211 | 091400 | 771112200 | 43900 | 43850 | 43900 | 43850 | 245 |
| 691 | 20250211 | 091300 | 760357900 | 43850 | 43850 | 43900 | 43850 | 127 |
| 692 | 20250211 | 091200 | 754788050 | 43900 | 43850 | 43900 | 43850 | 184 |
| 693 | 20250211 | 091100 | 746716000 | 43850 | 43950 | 43950 | 43750 | 1509 |
| 694 | 20250211 | 091000 | 680525800 | 43950 | 43950 | 44000 | 43900 | 1027 |
| 695 | 20250211 | 090900 | 635388100 | 43950 | 44000 | 44000 | 43950 | 370 |
| 696 | 20250211 | 090800 | 619124550 | 44000 | 44000 | 44050 | 43950 | 530 |
| 697 | 20250211 | 090700 | 595805200 | 43900 | 43800 | 43900 | 43750 | 1665 |
| 698 | 20250211 | 090600 | 522908700 | 43800 | 43900 | 43900 | 43750 | 1085 |
| 699 | 20250211 | 090500 | 475388500 | 43900 | 43850 | 43900 | 43850 | 155 |
| 700 | 20250211 | 090400 | 468589250 | 43900 | 44050 | 44050 | 43800 | 414 |
| 701 | 20250211 | 090300 | 450417500 | 44050 | 43950 | 44050 | 43900 | 258 |
| 702 | 20250211 | 090200 | 439084600 | 43950 | 44200 | 44300 | 43950 | 1959 |
| 703 | 20250211 | 090100 | 352695100 | 44200 | 44000 | 44450 | 43800 | 1602 |
| 704 | 20250211 | 090000 | 281913900 | 44000 | 43600 | 44000 | 43600 | 6424 |