38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 203600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 3 | 20250212 | 203500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20250212 | 203400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20250212 | 203300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20250212 | 203200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20250212 | 203100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20250212 | 203000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20250212 | 202900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20250212 | 202800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20250212 | 202700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20250212 | 202600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20250212 | 202500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20250212 | 202400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20250212 | 202300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20250212 | 202200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20250212 | 202100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20250212 | 202000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20250212 | 201900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20250212 | 201800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20250212 | 201700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20250212 | 201600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20250212 | 201500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20250212 | 201400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20250212 | 201300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20250212 | 201200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20250212 | 201100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20250212 | 201000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20250212 | 200900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20250212 | 200800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20250212 | 200700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20250212 | 200600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 33 | 20250212 | 200500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20250212 | 200400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20250212 | 200300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20250212 | 200200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20250212 | 200100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20250212 | 200000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20250212 | 195900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20250212 | 195800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20250212 | 195700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20250212 | 195600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20250212 | 195500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20250212 | 195400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20250212 | 195300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20250212 | 195200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20250212 | 195100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20250212 | 195000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20250212 | 194900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20250212 | 194800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20250212 | 194700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20250212 | 194600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20250212 | 194500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20250212 | 194400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20250212 | 194300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20250212 | 194200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20250212 | 194100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20250212 | 194000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20250212 | 193900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20250212 | 193800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20250212 | 193700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20250212 | 193600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 63 | 20250212 | 193500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20250212 | 193400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20250212 | 193300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20250212 | 193200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20250212 | 193100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20250212 | 193000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20250212 | 192900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20250212 | 192800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20250212 | 192700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20250212 | 192600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20250212 | 192500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20250212 | 192400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20250212 | 192300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20250212 | 192200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20250212 | 192100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20250212 | 192000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20250212 | 191900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20250212 | 191800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20250212 | 191700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20250212 | 191600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20250212 | 191500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20250212 | 191400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20250212 | 191300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20250212 | 191200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20250212 | 191100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20250212 | 191000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20250212 | 190900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20250212 | 190800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20250212 | 190700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20250212 | 190600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 93 | 20250212 | 190500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20250212 | 190400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20250212 | 190300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20250212 | 190200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20250212 | 190100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20250212 | 190000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20250212 | 185900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20250212 | 185800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20250212 | 185700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20250212 | 185600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20250212 | 185500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20250212 | 185400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20250212 | 185300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20250212 | 185200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20250212 | 185100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20250212 | 185000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20250212 | 184900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20250212 | 184800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20250212 | 184700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20250212 | 184600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20250212 | 184500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20250212 | 184400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20250212 | 184300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20250212 | 184200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20250212 | 184100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20250212 | 184000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20250212 | 183900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20250212 | 183800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20250212 | 183700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20250212 | 183600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 123 | 20250212 | 183500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20250212 | 183400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20250212 | 183300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20250212 | 183200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20250212 | 183100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20250212 | 183000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20250212 | 182900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20250212 | 182800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20250212 | 182700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20250212 | 182600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20250212 | 182500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20250212 | 182400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20250212 | 182300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20250212 | 182200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20250212 | 182100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20250212 | 182000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20250212 | 181900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20250212 | 181800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20250212 | 181700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20250212 | 181600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20250212 | 181500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20250212 | 181400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20250212 | 181300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20250212 | 181200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20250212 | 181100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20250212 | 181000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20250212 | 180900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20250212 | 180800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20250212 | 180700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20250212 | 180600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 153 | 20250212 | 180500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20250212 | 180400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20250212 | 180300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20250212 | 180200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20250212 | 180100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20250212 | 180000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20250212 | 175900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20250212 | 175800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20250212 | 175700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20250212 | 175600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20250212 | 175500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20250212 | 175400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20250212 | 175300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20250212 | 175200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20250212 | 175100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20250212 | 175000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20250212 | 174900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20250212 | 174800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20250212 | 174700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20250212 | 174600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20250212 | 174500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20250212 | 174400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20250212 | 174300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20250212 | 174200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20250212 | 174100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20250212 | 174000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20250212 | 173900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20250212 | 173800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20250212 | 173700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20250212 | 173600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 183 | 20250212 | 173500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20250212 | 173400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20250212 | 173300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20250212 | 173200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20250212 | 173100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20250212 | 173000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20250212 | 172900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20250212 | 172800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20250212 | 172700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20250212 | 172600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20250212 | 172500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20250212 | 172400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20250212 | 172300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20250212 | 172200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20250212 | 172100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20250212 | 172000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20250212 | 171900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20250212 | 171800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20250212 | 171700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20250212 | 171600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20250212 | 171500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20250212 | 171400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20250212 | 171300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20250212 | 171200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20250212 | 171100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20250212 | 171000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20250212 | 170900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20250212 | 170800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20250212 | 170700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20250212 | 170600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 213 | 20250212 | 170500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20250212 | 170400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20250212 | 170300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20250212 | 170200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20250212 | 170100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20250212 | 170000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20250212 | 165900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20250212 | 165800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20250212 | 165700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20250212 | 165600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20250212 | 165500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20250212 | 165400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20250212 | 165300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20250212 | 165200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20250212 | 165100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20250212 | 165000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20250212 | 164900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20250212 | 164800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20250212 | 164700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20250212 | 164600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20250212 | 164500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20250212 | 164400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20250212 | 164300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20250212 | 164200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20250212 | 164100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20250212 | 164000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20250212 | 163900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20250212 | 163800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20250212 | 163700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20250212 | 163600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 243 | 20250212 | 163500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20250212 | 163400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20250212 | 163300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20250212 | 163200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20250212 | 163100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20250212 | 163000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20250212 | 162900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20250212 | 162800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20250212 | 162700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20250212 | 162600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20250212 | 162500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20250212 | 162400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20250212 | 162300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20250212 | 162200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20250212 | 162100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20250212 | 162000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20250212 | 161900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20250212 | 161800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20250212 | 161700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20250212 | 161600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20250212 | 161500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20250212 | 161400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20250212 | 161300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20250212 | 161200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20250212 | 161100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20250212 | 161000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20250212 | 160900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20250212 | 160800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20250212 | 160700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20250212 | 160600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 273 | 20250212 | 160500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20250212 | 160400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20250212 | 160300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20250212 | 160200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20250212 | 160100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20250212 | 160000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20250212 | 155900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20250212 | 155800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20250212 | 155700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20250212 | 155600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20250212 | 155500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20250212 | 155400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20250212 | 155300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 286 | 20250212 | 155200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 287 | 20250212 | 155100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 288 | 20250212 | 155000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 289 | 20250212 | 154900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 290 | 20250212 | 154800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 291 | 20250212 | 154700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 292 | 20250212 | 154600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 293 | 20250212 | 154500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 294 | 20250212 | 154400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 295 | 20250212 | 154300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 296 | 20250212 | 154200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 297 | 20250212 | 154100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 298 | 20250212 | 154000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 299 | 20250212 | 153900 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 300 | 20250212 | 153800 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 301 | 20250212 | 153700 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 302 | 20250212 | 153600 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 303 | 20250212 | 153500 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 304 | 20250212 | 153400 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 305 | 20250212 | 153300 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 306 | 20250212 | 153200 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 307 | 20250212 | 153100 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 308 | 20250212 | 153000 | 16722262450 | 45600 | 45600 | 45600 | 45600 | 2869 |
| 309 | 20250212 | 152900 | 16591436050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 310 | 20250212 | 152800 | 16591436050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 311 | 20250212 | 152700 | 16591436050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 312 | 20250212 | 152600 | 16591436050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 313 | 20250212 | 152500 | 16591436050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 314 | 20250212 | 152400 | 16591436050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 315 | 20250212 | 152300 | 16591436050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 316 | 20250212 | 152200 | 16591436050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 317 | 20250212 | 152100 | 16591436050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 318 | 20250212 | 152000 | 16591436050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 319 | 20250212 | 151900 | 16591436050 | 45700 | 45700 | 45750 | 45650 | 201 |
| 320 | 20250212 | 151800 | 16582252950 | 45700 | 45650 | 45750 | 45650 | 279 |
| 321 | 20250212 | 151700 | 16569505950 | 45700 | 45700 | 45750 | 45650 | 374 |
| 322 | 20250212 | 151600 | 16552417100 | 45700 | 45700 | 45750 | 45650 | 186 |
| 323 | 20250212 | 151500 | 16543917200 | 45650 | 45700 | 45700 | 45650 | 128 |
| 324 | 20250212 | 151400 | 16538071100 | 45650 | 45750 | 45800 | 45650 | 358 |
| 325 | 20250212 | 151300 | 16521715950 | 45700 | 45750 | 45800 | 45700 | 920 |
| 326 | 20250212 | 151200 | 16479652050 | 45800 | 45800 | 45850 | 45750 | 275 |
| 327 | 20250212 | 151100 | 16467060550 | 45750 | 45850 | 45900 | 45750 | 663 |
| 328 | 20250212 | 151000 | 16436684100 | 45850 | 45850 | 45950 | 45850 | 702 |
| 329 | 20250212 | 150900 | 16404483950 | 45850 | 45800 | 45850 | 45700 | 822 |
| 330 | 20250212 | 150800 | 16366836550 | 45800 | 45800 | 45850 | 45750 | 1159 |
| 331 | 20250212 | 150700 | 16313730450 | 45750 | 45650 | 45800 | 45650 | 562 |
| 332 | 20250212 | 150600 | 16288036350 | 45650 | 45700 | 45700 | 45600 | 454 |
| 333 | 20250212 | 150500 | 16267308750 | 45700 | 45650 | 45700 | 45600 | 98 |
| 334 | 20250212 | 150400 | 16262833850 | 45650 | 45650 | 45700 | 45600 | 212 |
| 335 | 20250212 | 150300 | 16253156200 | 45650 | 45650 | 45700 | 45550 | 594 |
| 336 | 20250212 | 150200 | 16226062050 | 45700 | 45600 | 45700 | 45550 | 286 |
| 337 | 20250212 | 150100 | 16213012550 | 45600 | 45550 | 45600 | 45500 | 217 |
| 338 | 20250212 | 150000 | 16203125650 | 45550 | 45550 | 45550 | 45500 | 197 |
| 339 | 20250212 | 145900 | 16194153150 | 45550 | 45550 | 45550 | 45500 | 309 |
| 340 | 20250212 | 145800 | 16180092800 | 45600 | 45650 | 45650 | 45500 | 271 |
| 341 | 20250212 | 145700 | 16167747200 | 45600 | 45550 | 45650 | 45550 | 128 |
| 342 | 20250212 | 145600 | 16161912450 | 45550 | 45600 | 45650 | 45500 | 162 |
| 343 | 20250212 | 145500 | 16154532950 | 45600 | 45600 | 45750 | 45600 | 1267 |
| 344 | 20250212 | 145400 | 16096678250 | 45600 | 45500 | 45650 | 45500 | 693 |
| 345 | 20250212 | 145300 | 16065096350 | 45550 | 45600 | 45600 | 45500 | 672 |
| 346 | 20250212 | 145200 | 16034486000 | 45550 | 45600 | 45700 | 45550 | 872 |
| 347 | 20250212 | 145100 | 15994700100 | 45600 | 45650 | 45750 | 45600 | 556 |
| 348 | 20250212 | 145000 | 15969313700 | 45750 | 45550 | 45750 | 45550 | 810 |
| 349 | 20250212 | 144900 | 15932328150 | 45550 | 45700 | 45700 | 45550 | 651 |
| 350 | 20250212 | 144800 | 15902632450 | 45700 | 45550 | 45700 | 45500 | 655 |
| 351 | 20250212 | 144700 | 15872749450 | 45550 | 45200 | 45650 | 45200 | 3198 |
| 352 | 20250212 | 144600 | 15727735650 | 45200 | 45250 | 45250 | 45100 | 451 |
| 353 | 20250212 | 144500 | 15707358300 | 45200 | 45200 | 45250 | 45150 | 912 |
| 354 | 20250212 | 144400 | 15666152000 | 45200 | 45300 | 45300 | 45200 | 1019 |
| 355 | 20250212 | 144300 | 15620047350 | 45250 | 45250 | 45300 | 45250 | 41 |
| 356 | 20250212 | 144200 | 15618191150 | 45300 | 45250 | 45300 | 45250 | 381 |
| 357 | 20250212 | 144100 | 15600945750 | 45300 | 45300 | 45300 | 45250 | 497 |
| 358 | 20250212 | 144000 | 15578451000 | 45300 | 45250 | 45300 | 45250 | 515 |
| 359 | 20250212 | 143900 | 15555145050 | 45300 | 45300 | 45300 | 45250 | 260 |
| 360 | 20250212 | 143800 | 15543376100 | 45250 | 45350 | 45350 | 45250 | 1190 |
| 361 | 20250212 | 143700 | 15489468650 | 45300 | 45300 | 45350 | 45300 | 102 |
| 362 | 20250212 | 143600 | 15484845800 | 45350 | 45300 | 45350 | 45300 | 290 |
| 363 | 20250212 | 143500 | 15471704800 | 45350 | 45350 | 45350 | 45300 | 314 |
| 364 | 20250212 | 143400 | 15457472750 | 45350 | 45500 | 45500 | 45350 | 2969 |
| 365 | 20250212 | 143300 | 15322707500 | 45500 | 45450 | 45500 | 45450 | 140 |
| 366 | 20250212 | 143200 | 15316340100 | 45500 | 45450 | 45500 | 45450 | 73 |
| 367 | 20250212 | 143100 | 15313020300 | 45500 | 45500 | 45500 | 45500 | 80 |
| 368 | 20250212 | 143000 | 15309380300 | 45500 | 45450 | 45500 | 45450 | 357 |
| 369 | 20250212 | 142900 | 15293139550 | 45500 | 45500 | 45500 | 45450 | 183 |
| 370 | 20250212 | 142800 | 15284817450 | 45450 | 45500 | 45500 | 45450 | 95 |
| 371 | 20250212 | 142700 | 15280498200 | 45500 | 45450 | 45500 | 45450 | 226 |
| 372 | 20250212 | 142600 | 15270221200 | 45450 | 45450 | 45500 | 45450 | 402 |
| 373 | 20250212 | 142500 | 15251949850 | 45450 | 45500 | 45550 | 45450 | 202 |
| 374 | 20250212 | 142400 | 15242760900 | 45450 | 45500 | 45500 | 45450 | 240 |
| 375 | 20250212 | 142300 | 15231844550 | 45450 | 45450 | 45500 | 45450 | 179 |
| 376 | 20250212 | 142200 | 15223705700 | 45500 | 45500 | 45500 | 45500 | 53 |
| 377 | 20250212 | 142100 | 15221294200 | 45500 | 45400 | 45500 | 45400 | 300 |
| 378 | 20250212 | 142000 | 15207655550 | 45450 | 45450 | 45450 | 45400 | 116 |
| 379 | 20250212 | 141900 | 15202384650 | 45450 | 45450 | 45450 | 45400 | 699 |
| 380 | 20250212 | 141800 | 15170616600 | 45450 | 45500 | 45500 | 45450 | 256 |
| 381 | 20250212 | 141700 | 15158973100 | 45500 | 45500 | 45500 | 45450 | 169 |
| 382 | 20250212 | 141600 | 15151290000 | 45450 | 45500 | 45500 | 45450 | 120 |
| 383 | 20250212 | 141500 | 15145833700 | 45500 | 45450 | 45500 | 45450 | 209 |
| 384 | 20250212 | 141400 | 15136325550 | 45450 | 45450 | 45500 | 45450 | 181 |
| 385 | 20250212 | 141300 | 15128099000 | 45450 | 45400 | 45500 | 45400 | 561 |
| 386 | 20250212 | 141200 | 15102600300 | 45450 | 45400 | 45450 | 45400 | 198 |
| 387 | 20250212 | 141100 | 15093603000 | 45400 | 45600 | 45600 | 45400 | 2684 |
| 388 | 20250212 | 141000 | 14971527250 | 45600 | 45550 | 45600 | 45500 | 180 |
| 389 | 20250212 | 140900 | 14963329950 | 45500 | 45550 | 45550 | 45500 | 203 |
| 390 | 20250212 | 140800 | 14954087950 | 45550 | 45500 | 45550 | 45500 | 93 |
| 391 | 20250212 | 140700 | 14949854200 | 45550 | 45500 | 45550 | 45500 | 101 |
| 392 | 20250212 | 140600 | 14945257000 | 45550 | 45550 | 45550 | 45450 | 260 |
| 393 | 20250212 | 140500 | 14933423100 | 45550 | 45500 | 45550 | 45500 | 88 |
| 394 | 20250212 | 140400 | 14929418550 | 45500 | 45550 | 45600 | 45500 | 683 |
| 395 | 20250212 | 140300 | 14898290650 | 45500 | 45550 | 45600 | 45450 | 307 |
| 396 | 20250212 | 140200 | 14884319000 | 45550 | 45650 | 45650 | 45550 | 1199 |
| 397 | 20250212 | 140100 | 14829680800 | 45650 | 45750 | 45750 | 45650 | 1093 |
| 398 | 20250212 | 140000 | 14779761350 | 45750 | 45850 | 45900 | 45750 | 663 |
| 399 | 20250212 | 135900 | 14749403150 | 45850 | 45850 | 45850 | 45800 | 335 |
| 400 | 20250212 | 135800 | 14734056650 | 45850 | 45850 | 45850 | 45800 | 176 |
| 401 | 20250212 | 135700 | 14725988350 | 45850 | 45850 | 45900 | 45800 | 423 |
| 402 | 20250212 | 135600 | 14706601900 | 45900 | 45900 | 45900 | 45850 | 171 |
| 403 | 20250212 | 135500 | 14698754450 | 45900 | 45900 | 45950 | 45850 | 576 |
| 404 | 20250212 | 135400 | 14672317550 | 45900 | 45950 | 46000 | 45900 | 422 |
| 405 | 20250212 | 135300 | 14652925900 | 46000 | 45850 | 46000 | 45850 | 279 |
| 406 | 20250212 | 135200 | 14640113450 | 45850 | 45900 | 45900 | 45850 | 181 |
| 407 | 20250212 | 135100 | 14631806700 | 45900 | 45800 | 45900 | 45800 | 267 |
| 408 | 20250212 | 135000 | 14619565000 | 45850 | 45850 | 45850 | 45800 | 187 |
| 409 | 20250212 | 134900 | 14610992900 | 45800 | 45800 | 45850 | 45800 | 299 |
| 410 | 20250212 | 134800 | 14597288000 | 45850 | 45800 | 45850 | 45750 | 412 |
| 411 | 20250212 | 134700 | 14578411500 | 45800 | 45750 | 45800 | 45700 | 178 |
| 412 | 20250212 | 134600 | 14570269200 | 45700 | 45750 | 45800 | 45700 | 371 |
| 413 | 20250212 | 134500 | 14553297850 | 45700 | 45800 | 45800 | 45700 | 394 |
| 414 | 20250212 | 134400 | 14535264950 | 45800 | 45800 | 45800 | 45750 | 513 |
| 415 | 20250212 | 134300 | 14511782250 | 45750 | 45800 | 45850 | 45750 | 267 |
| 416 | 20250212 | 134200 | 14499555700 | 45850 | 45800 | 45900 | 45750 | 316 |
| 417 | 20250212 | 134100 | 14485073500 | 45800 | 45800 | 45850 | 45700 | 901 |
| 418 | 20250212 | 134000 | 14443823600 | 45850 | 45900 | 45900 | 45850 | 153 |
| 419 | 20250212 | 133900 | 14436802150 | 45850 | 45850 | 45900 | 45800 | 622 |
| 420 | 20250212 | 133800 | 14408284550 | 45900 | 45750 | 45900 | 45750 | 300 |
| 421 | 20250212 | 133700 | 14394537300 | 45800 | 45800 | 45800 | 45750 | 300 |
| 422 | 20250212 | 133600 | 14380806600 | 45750 | 45800 | 45800 | 45750 | 371 |
| 423 | 20250212 | 133500 | 14363822750 | 45800 | 45750 | 45800 | 45750 | 254 |
| 424 | 20250212 | 133400 | 14352194000 | 45750 | 45800 | 45850 | 45750 | 471 |
| 425 | 20250212 | 133300 | 14330612250 | 45800 | 45750 | 45800 | 45700 | 520 |
| 426 | 20250212 | 133200 | 14306808700 | 45850 | 45750 | 45850 | 45700 | 1664 |
| 427 | 20250212 | 133100 | 14230720550 | 45750 | 45900 | 45950 | 45700 | 2085 |
| 428 | 20250212 | 133000 | 14135048350 | 45900 | 45900 | 46100 | 45850 | 1385 |
| 429 | 20250212 | 132900 | 14071411400 | 45900 | 46150 | 46150 | 45900 | 801 |
| 430 | 20250212 | 132800 | 14034573450 | 46100 | 46100 | 46150 | 46050 | 1218 |
| 431 | 20250212 | 132700 | 13978419000 | 46100 | 45950 | 46150 | 45900 | 1704 |
| 432 | 20250212 | 132600 | 13899982800 | 46000 | 45950 | 46000 | 45950 | 952 |
| 433 | 20250212 | 132500 | 13856201400 | 45950 | 45850 | 45950 | 45750 | 2275 |
| 434 | 20250212 | 132400 | 13751879950 | 45900 | 45700 | 45900 | 45650 | 1203 |
| 435 | 20250212 | 132300 | 13696836000 | 45700 | 45550 | 45700 | 45500 | 1531 |
| 436 | 20250212 | 132200 | 13627019900 | 45550 | 45400 | 45550 | 45400 | 319 |
| 437 | 20250212 | 132100 | 13612508200 | 45450 | 45400 | 45450 | 45350 | 261 |
| 438 | 20250212 | 132000 | 13600656050 | 45400 | 45450 | 45450 | 45350 | 449 |
| 439 | 20250212 | 131900 | 13580275850 | 45450 | 45400 | 45450 | 45400 | 169 |
| 440 | 20250212 | 131800 | 13572599150 | 45450 | 45400 | 45450 | 45350 | 432 |
| 441 | 20250212 | 131700 | 13552988850 | 45400 | 45400 | 45400 | 45350 | 220 |
| 442 | 20250212 | 131600 | 13543005850 | 45400 | 45300 | 45400 | 45300 | 78 |
| 443 | 20250212 | 131500 | 13539468450 | 45300 | 45350 | 45400 | 45250 | 323 |
| 444 | 20250212 | 131400 | 13524827000 | 45350 | 45250 | 45350 | 45250 | 602 |
| 445 | 20250212 | 131300 | 13497564350 | 45250 | 45250 | 45250 | 45200 | 185 |
| 446 | 20250212 | 131200 | 13489199600 | 45250 | 45400 | 45400 | 45200 | 1552 |
| 447 | 20250212 | 131100 | 13418926150 | 45400 | 45600 | 45600 | 45400 | 3222 |
| 448 | 20250212 | 131000 | 13272377400 | 45550 | 45600 | 45650 | 45550 | 132 |
| 449 | 20250212 | 130900 | 13266362550 | 45600 | 45650 | 45650 | 45600 | 313 |
| 450 | 20250212 | 130800 | 13252082600 | 45650 | 45700 | 45700 | 45650 | 99 |
| 451 | 20250212 | 130700 | 13247561600 | 45750 | 45550 | 45900 | 45550 | 948 |
| 452 | 20250212 | 130600 | 13204203650 | 45550 | 45600 | 45600 | 45550 | 257 |
| 453 | 20250212 | 130500 | 13192492550 | 45550 | 45700 | 45700 | 45500 | 800 |
| 454 | 20250212 | 130400 | 13156030150 | 45700 | 45700 | 45750 | 45650 | 93 |
| 455 | 20250212 | 130300 | 13151780050 | 45700 | 45650 | 45700 | 45600 | 219 |
| 456 | 20250212 | 130200 | 13141783450 | 45600 | 45650 | 45700 | 45600 | 199 |
| 457 | 20250212 | 130100 | 13132700100 | 45600 | 45750 | 45750 | 45600 | 262 |
| 458 | 20250212 | 130000 | 13120732050 | 45750 | 45650 | 45750 | 45650 | 154 |
| 459 | 20250212 | 125900 | 13113688100 | 45650 | 45750 | 45750 | 45650 | 140 |
| 460 | 20250212 | 125800 | 13107290000 | 45750 | 45750 | 45750 | 45700 | 195 |
| 461 | 20250212 | 125700 | 13098373250 | 45800 | 45700 | 45800 | 45650 | 408 |
| 462 | 20250212 | 125600 | 13079732100 | 45700 | 45600 | 45750 | 45600 | 263 |
| 463 | 20250212 | 125500 | 13067723700 | 45550 | 45450 | 45550 | 45450 | 400 |
| 464 | 20250212 | 125400 | 13049519000 | 45400 | 45500 | 45500 | 45400 | 712 |
| 465 | 20250212 | 125300 | 13017155750 | 45500 | 45500 | 45500 | 45450 | 120 |
| 466 | 20250212 | 125200 | 13011699000 | 45500 | 45450 | 45500 | 45450 | 48 |
| 467 | 20250212 | 125100 | 13009515100 | 45500 | 45300 | 45500 | 45300 | 219 |
| 468 | 20250212 | 125000 | 12999580350 | 45350 | 45450 | 45450 | 45300 | 297 |
| 469 | 20250212 | 124900 | 12986110400 | 45450 | 45550 | 45550 | 45400 | 118 |
| 470 | 20250212 | 124800 | 12980750450 | 45600 | 45450 | 45600 | 45450 | 418 |
| 471 | 20250212 | 124700 | 12961732150 | 45350 | 45400 | 45400 | 45350 | 90 |
| 472 | 20250212 | 124600 | 12957650150 | 45400 | 45400 | 45450 | 45350 | 61 |
| 473 | 20250212 | 124500 | 12954880300 | 45350 | 45400 | 45400 | 45350 | 282 |
| 474 | 20250212 | 124400 | 12942085900 | 45400 | 45400 | 45500 | 45350 | 117 |
| 475 | 20250212 | 124300 | 12936774950 | 45400 | 45350 | 45450 | 45350 | 187 |
| 476 | 20250212 | 124200 | 12928288400 | 45400 | 45350 | 45450 | 45300 | 545 |
| 477 | 20250212 | 124100 | 12903566900 | 45350 | 45450 | 45500 | 45350 | 461 |
| 478 | 20250212 | 124000 | 12882631500 | 45450 | 45550 | 45550 | 45450 | 247 |
| 479 | 20250212 | 123900 | 12871392800 | 45550 | 45450 | 45550 | 45400 | 314 |
| 480 | 20250212 | 123800 | 12857116450 | 45500 | 45450 | 45550 | 45450 | 131 |
| 481 | 20250212 | 123700 | 12851153700 | 45500 | 45500 | 45500 | 45450 | 95 |
| 482 | 20250212 | 123600 | 12846834700 | 45450 | 45400 | 45500 | 45400 | 214 |
| 483 | 20250212 | 123500 | 12837109300 | 45350 | 45350 | 45400 | 45300 | 544 |
| 484 | 20250212 | 123400 | 12812442650 | 45300 | 45450 | 45450 | 45300 | 92 |
| 485 | 20250212 | 123300 | 12808271850 | 45350 | 45200 | 45450 | 45100 | 3759 |
| 486 | 20250212 | 123200 | 12638037550 | 45200 | 45400 | 45400 | 45200 | 2062 |
| 487 | 20250212 | 123100 | 12544712250 | 45400 | 45750 | 45750 | 45350 | 4349 |
| 488 | 20250212 | 123000 | 12347002600 | 45650 | 45650 | 45700 | 45600 | 185 |
| 489 | 20250212 | 122900 | 12338559500 | 45650 | 45600 | 45700 | 45600 | 334 |
| 490 | 20250212 | 122800 | 12323315400 | 45600 | 45550 | 45600 | 45550 | 226 |
| 491 | 20250212 | 122700 | 12313013000 | 45600 | 45550 | 45650 | 45500 | 874 |
| 492 | 20250212 | 122600 | 12273209650 | 45550 | 45650 | 45650 | 45550 | 290 |
| 493 | 20250212 | 122500 | 12259985200 | 45650 | 45750 | 45750 | 45600 | 358 |
| 494 | 20250212 | 122400 | 12243624550 | 45750 | 45650 | 45750 | 45600 | 178 |
| 495 | 20250212 | 122300 | 12235486850 | 45650 | 45550 | 45750 | 45500 | 1377 |
| 496 | 20250212 | 122200 | 12172797200 | 45550 | 45550 | 45600 | 45500 | 1251 |
| 497 | 20250212 | 122100 | 12115812200 | 45600 | 45650 | 45700 | 45600 | 705 |
| 498 | 20250212 | 122000 | 12083639550 | 45700 | 45800 | 45850 | 45650 | 1509 |
| 499 | 20250212 | 121900 | 12014576950 | 45800 | 45750 | 45850 | 45750 | 55 |
| 500 | 20250212 | 121800 | 12012056700 | 45850 | 45750 | 45850 | 45750 | 275 |
| 501 | 20250212 | 121700 | 11999464450 | 45800 | 45850 | 45900 | 45800 | 515 |
| 502 | 20250212 | 121600 | 11975866450 | 45900 | 45900 | 45900 | 45800 | 76 |
| 503 | 20250212 | 121500 | 11972381300 | 45900 | 45800 | 45900 | 45750 | 248 |
| 504 | 20250212 | 121400 | 11961011850 | 45800 | 45800 | 45800 | 45750 | 270 |
| 505 | 20250212 | 121300 | 11948647550 | 45750 | 45800 | 45800 | 45750 | 173 |
| 506 | 20250212 | 121200 | 11940728150 | 45800 | 45750 | 45800 | 45750 | 200 |
| 507 | 20250212 | 121100 | 11931571450 | 45750 | 45800 | 45800 | 45750 | 224 |
| 508 | 20250212 | 121000 | 11921320500 | 45800 | 45750 | 45800 | 45750 | 59 |
| 509 | 20250212 | 120900 | 11918619350 | 45750 | 45750 | 45800 | 45750 | 317 |
| 510 | 20250212 | 120800 | 11904112000 | 45750 | 45800 | 45800 | 45750 | 211 |
| 511 | 20250212 | 120700 | 11894455750 | 45800 | 45750 | 45800 | 45750 | 398 |
| 512 | 20250212 | 120600 | 11876235750 | 45750 | 45800 | 45800 | 45750 | 135 |
| 513 | 20250212 | 120500 | 11870053350 | 45800 | 45750 | 45800 | 45750 | 376 |
| 514 | 20250212 | 120400 | 11852849150 | 45800 | 45750 | 45800 | 45700 | 507 |
| 515 | 20250212 | 120300 | 11829641300 | 45750 | 45700 | 45750 | 45650 | 127 |
| 516 | 20250212 | 120200 | 11823836450 | 45700 | 45850 | 45850 | 45600 | 2768 |
| 517 | 20250212 | 120100 | 11697479550 | 45850 | 45900 | 45900 | 45700 | 675 |
| 518 | 20250212 | 120000 | 11666612200 | 45850 | 45750 | 45900 | 45700 | 473 |
| 519 | 20250212 | 115900 | 11644937550 | 45750 | 45850 | 45850 | 45750 | 301 |
| 520 | 20250212 | 115800 | 11631148700 | 45800 | 45850 | 45850 | 45800 | 23 |
| 521 | 20250212 | 115700 | 11630094200 | 45850 | 45850 | 45850 | 45750 | 231 |
| 522 | 20250212 | 115600 | 11619512300 | 45850 | 45750 | 45850 | 45750 | 300 |
| 523 | 20250212 | 115500 | 11605779950 | 45800 | 45850 | 45900 | 45750 | 362 |
| 524 | 20250212 | 115400 | 11589199650 | 45850 | 45850 | 45900 | 45750 | 1168 |
| 525 | 20250212 | 115300 | 11535705600 | 45850 | 45950 | 46000 | 45750 | 801 |
| 526 | 20250212 | 115200 | 11498974050 | 45950 | 45950 | 45950 | 45800 | 2596 |
| 527 | 20250212 | 115100 | 11379921500 | 46000 | 46100 | 46100 | 45950 | 1035 |
| 528 | 20250212 | 115000 | 11332292100 | 46100 | 46100 | 46100 | 46050 | 135 |
| 529 | 20250212 | 114900 | 11326070750 | 46100 | 46100 | 46100 | 46050 | 197 |
| 530 | 20250212 | 114800 | 11316997050 | 46100 | 46050 | 46100 | 46000 | 171 |
| 531 | 20250212 | 114700 | 11309118600 | 46050 | 46100 | 46150 | 46000 | 479 |
| 532 | 20250212 | 114600 | 11287056700 | 46050 | 46150 | 46150 | 46000 | 214 |
| 533 | 20250212 | 114500 | 11277205400 | 46000 | 45950 | 46000 | 45900 | 1141 |
| 534 | 20250212 | 114400 | 11224771650 | 46000 | 46100 | 46150 | 45950 | 4131 |
| 535 | 20250212 | 114300 | 11034728700 | 46100 | 46300 | 46300 | 46000 | 2741 |
| 536 | 20250212 | 114200 | 10908310000 | 46350 | 46350 | 46350 | 46200 | 1036 |
| 537 | 20250212 | 114100 | 10860388700 | 46350 | 46400 | 46450 | 46350 | 1043 |
| 538 | 20250212 | 114000 | 10812003200 | 46400 | 46500 | 46550 | 46400 | 614 |
| 539 | 20250212 | 113900 | 10783497800 | 46500 | 46400 | 46550 | 46350 | 3119 |
| 540 | 20250212 | 113800 | 10638735550 | 46400 | 46750 | 46750 | 46400 | 4121 |
| 541 | 20250212 | 113700 | 10446641750 | 46800 | 46650 | 46800 | 46650 | 425 |
| 542 | 20250212 | 113600 | 10426789150 | 46650 | 46700 | 46750 | 46650 | 507 |
| 543 | 20250212 | 113500 | 10403117050 | 46750 | 46800 | 46850 | 46700 | 874 |
| 544 | 20250212 | 113400 | 10362233150 | 46800 | 46800 | 46850 | 46750 | 378 |
| 545 | 20250212 | 113300 | 10344543050 | 46750 | 46750 | 46800 | 46700 | 512 |
| 546 | 20250212 | 113200 | 10320606100 | 46750 | 46750 | 46800 | 46700 | 438 |
| 547 | 20250212 | 113100 | 10300128300 | 46750 | 46750 | 46800 | 46700 | 444 |
| 548 | 20250212 | 113000 | 10279371800 | 46800 | 46700 | 46800 | 46650 | 917 |
| 549 | 20250212 | 112900 | 10236521100 | 46650 | 46750 | 46750 | 46650 | 514 |
| 550 | 20250212 | 112800 | 10212514350 | 46750 | 46900 | 46900 | 46750 | 993 |
| 551 | 20250212 | 112700 | 10166061750 | 46900 | 46700 | 46900 | 46700 | 711 |
| 552 | 20250212 | 112600 | 10132766200 | 46700 | 46600 | 46750 | 46600 | 560 |
| 553 | 20250212 | 112500 | 10106643700 | 46600 | 46650 | 46700 | 46600 | 139 |
| 554 | 20250212 | 112400 | 10100161250 | 46650 | 46700 | 46700 | 46550 | 484 |
| 555 | 20250212 | 112300 | 10077579250 | 46700 | 46550 | 46750 | 46550 | 2145 |
| 556 | 20250212 | 112200 | 9977429150 | 46600 | 46450 | 46650 | 46450 | 4818 |
| 557 | 20250212 | 112100 | 9753355600 | 46450 | 46500 | 46550 | 46450 | 1125 |
| 558 | 20250212 | 112000 | 9701034050 | 46500 | 46500 | 46550 | 46500 | 726 |
| 559 | 20250212 | 111900 | 9667269150 | 46500 | 46550 | 46600 | 46450 | 594 |
| 560 | 20250212 | 111800 | 9639658450 | 46550 | 46700 | 46750 | 46450 | 1288 |
| 561 | 20250212 | 111700 | 9579654000 | 46700 | 46750 | 46750 | 46450 | 2026 |
| 562 | 20250212 | 111600 | 9485253850 | 46750 | 47000 | 47000 | 46700 | 3105 |
| 563 | 20250212 | 111500 | 9339891900 | 47000 | 47200 | 47300 | 46950 | 1896 |
| 564 | 20250212 | 111400 | 9250590350 | 47200 | 46950 | 47250 | 46900 | 1634 |
| 565 | 20250212 | 111300 | 9173745200 | 46950 | 47150 | 47300 | 46750 | 3465 |
| 566 | 20250212 | 111200 | 9010432350 | 47200 | 47250 | 47250 | 47150 | 1946 |
| 567 | 20250212 | 111100 | 8918618000 | 47200 | 47350 | 47500 | 47200 | 4904 |
| 568 | 20250212 | 111000 | 8686321250 | 47350 | 47100 | 47350 | 47100 | 3762 |
| 569 | 20250212 | 110900 | 8508634750 | 47100 | 46850 | 47100 | 46650 | 3284 |
| 570 | 20250212 | 110800 | 8354550250 | 46850 | 47100 | 47150 | 46850 | 2235 |
| 571 | 20250212 | 110700 | 8249616200 | 47150 | 47100 | 47250 | 46900 | 2978 |
| 572 | 20250212 | 110600 | 8109353350 | 47100 | 46900 | 47150 | 46900 | 3531 |
| 573 | 20250212 | 110500 | 7943147800 | 46900 | 46750 | 47000 | 46750 | 5475 |
| 574 | 20250212 | 110400 | 7686220950 | 46800 | 46900 | 46950 | 46750 | 7730 |
| 575 | 20250212 | 110300 | 7323946400 | 46800 | 46650 | 46900 | 46550 | 5455 |
| 576 | 20250212 | 110200 | 7069144900 | 46600 | 46650 | 46700 | 46550 | 2002 |
| 577 | 20250212 | 110100 | 6975826200 | 46600 | 46450 | 46700 | 46450 | 2792 |
| 578 | 20250212 | 110000 | 6845891100 | 46450 | 46800 | 46800 | 46400 | 3236 |
| 579 | 20250212 | 105900 | 6695093300 | 46800 | 46400 | 46850 | 46300 | 7620 |
| 580 | 20250212 | 105800 | 6340451800 | 46400 | 46250 | 46400 | 46100 | 3933 |
| 581 | 20250212 | 105700 | 6158576950 | 46250 | 46000 | 46300 | 46000 | 3186 |
| 582 | 20250212 | 105600 | 6011472750 | 46000 | 46200 | 46200 | 46000 | 791 |
| 583 | 20250212 | 105500 | 5975009950 | 46150 | 46000 | 46200 | 45950 | 2847 |
| 584 | 20250212 | 105400 | 5843671000 | 45900 | 46000 | 46100 | 45850 | 3989 |
| 585 | 20250212 | 105300 | 5660274950 | 46050 | 46050 | 46250 | 45800 | 11008 |
| 586 | 20250212 | 105200 | 5153207200 | 46150 | 45950 | 46200 | 45900 | 7295 |
| 587 | 20250212 | 105100 | 4817381800 | 45950 | 45550 | 45950 | 45500 | 9229 |
| 588 | 20250212 | 105000 | 4394267150 | 45600 | 45500 | 45600 | 45450 | 3625 |
| 589 | 20250212 | 104900 | 4229221250 | 45500 | 45350 | 45500 | 45300 | 2446 |
| 590 | 20250212 | 104800 | 4118101000 | 45250 | 45100 | 45400 | 45100 | 2564 |
| 591 | 20250212 | 104700 | 4001970150 | 45050 | 45000 | 45150 | 45000 | 4500 |
| 592 | 20250212 | 104600 | 3799192500 | 45000 | 44800 | 45000 | 44800 | 2222 |
| 593 | 20250212 | 104500 | 3699358800 | 44850 | 44550 | 44900 | 44550 | 2166 |
| 594 | 20250212 | 104400 | 3602536000 | 44550 | 44450 | 44550 | 44400 | 420 |
| 595 | 20250212 | 104300 | 3583859700 | 44450 | 44450 | 44500 | 44450 | 82 |
| 596 | 20250212 | 104200 | 3580213300 | 44450 | 44450 | 44500 | 44450 | 255 |
| 597 | 20250212 | 104100 | 3568875900 | 44500 | 44500 | 44550 | 44450 | 158 |
| 598 | 20250212 | 104000 | 3561847050 | 44550 | 44550 | 44600 | 44550 | 347 |
| 599 | 20250212 | 103900 | 3546385800 | 44500 | 44450 | 44500 | 44400 | 609 |
| 600 | 20250212 | 103800 | 3519300100 | 44400 | 44400 | 44450 | 44350 | 78 |
| 601 | 20250212 | 103700 | 3515836200 | 44400 | 44300 | 44400 | 44250 | 197 |
| 602 | 20250212 | 103600 | 3507104950 | 44300 | 44300 | 44300 | 44250 | 157 |
| 603 | 20250212 | 103500 | 3500151100 | 44300 | 44250 | 44300 | 44250 | 91 |
| 604 | 20250212 | 103400 | 3496121950 | 44250 | 44200 | 44250 | 44200 | 267 |
| 605 | 20250212 | 103300 | 3484319600 | 44150 | 44200 | 44200 | 44150 | 282 |
| 606 | 20250212 | 103200 | 3471865350 | 44250 | 44300 | 44400 | 44250 | 1209 |
| 607 | 20250212 | 103100 | 3418298700 | 44300 | 44400 | 44400 | 44300 | 135 |
| 608 | 20250212 | 103000 | 3412317450 | 44400 | 44300 | 44400 | 44300 | 68 |
| 609 | 20250212 | 102900 | 3409300250 | 44300 | 44300 | 44400 | 44250 | 207 |
| 610 | 20250212 | 102800 | 3400122050 | 44300 | 44300 | 44350 | 44250 | 234 |
| 611 | 20250212 | 102700 | 3389755150 | 44300 | 44250 | 44300 | 44250 | 49 |
| 612 | 20250212 | 102600 | 3387584600 | 44300 | 44300 | 44300 | 44250 | 178 |
| 613 | 20250212 | 102500 | 3379699850 | 44200 | 44200 | 44250 | 44200 | 281 |
| 614 | 20250212 | 102400 | 3367269700 | 44200 | 44200 | 44250 | 44200 | 147 |
| 615 | 20250212 | 102300 | 3360766500 | 44250 | 44250 | 44250 | 44150 | 1176 |
| 616 | 20250212 | 102200 | 3308831400 | 44300 | 44300 | 44300 | 44250 | 309 |
| 617 | 20250212 | 102100 | 3295143250 | 44350 | 44450 | 44500 | 44350 | 1129 |
| 618 | 20250212 | 102000 | 3245035350 | 44450 | 44450 | 44500 | 44400 | 193 |
| 619 | 20250212 | 101900 | 3236455050 | 44550 | 44550 | 44550 | 44350 | 1450 |
| 620 | 20250212 | 101800 | 3172013000 | 44600 | 44550 | 44600 | 44550 | 305 |
| 621 | 20250212 | 101700 | 3158411000 | 44600 | 44500 | 44600 | 44500 | 205 |
| 622 | 20250212 | 101600 | 3149279800 | 44500 | 44500 | 44500 | 44400 | 831 |
| 623 | 20250212 | 101500 | 3112330400 | 44500 | 44500 | 44550 | 44450 | 698 |
| 624 | 20250212 | 101400 | 3081252400 | 44450 | 44300 | 44450 | 44300 | 617 |
| 625 | 20250212 | 101300 | 3053872850 | 44300 | 44300 | 44350 | 44250 | 88 |
| 626 | 20250212 | 101200 | 3049973050 | 44250 | 44350 | 44350 | 44250 | 186 |
| 627 | 20250212 | 101100 | 3041724900 | 44300 | 44200 | 44350 | 44200 | 587 |
| 628 | 20250212 | 101000 | 3015701000 | 44200 | 44200 | 44300 | 44150 | 111 |
| 629 | 20250212 | 100900 | 3010793100 | 44250 | 44250 | 44250 | 44200 | 420 |
| 630 | 20250212 | 100800 | 2992208250 | 44300 | 44200 | 44300 | 44200 | 132 |
| 631 | 20250212 | 100700 | 2986369000 | 44200 | 44300 | 44300 | 44200 | 231 |
| 632 | 20250212 | 100600 | 2976155200 | 44300 | 44250 | 44300 | 44200 | 688 |
| 633 | 20250212 | 100500 | 2945704150 | 44250 | 44250 | 44300 | 44200 | 273 |
| 634 | 20250212 | 100400 | 2933613450 | 44250 | 44350 | 44350 | 44250 | 104 |
| 635 | 20250212 | 100300 | 2929008900 | 44250 | 44250 | 44250 | 44200 | 343 |
| 636 | 20250212 | 100200 | 2913838200 | 44300 | 44350 | 44400 | 44250 | 790 |
| 637 | 20250212 | 100100 | 2878831800 | 44300 | 44550 | 44650 | 44300 | 1256 |
| 638 | 20250212 | 100000 | 2823074000 | 44550 | 44700 | 44750 | 44550 | 576 |
| 639 | 20250212 | 095900 | 2797361750 | 44650 | 44450 | 44650 | 44450 | 1261 |
| 640 | 20250212 | 095800 | 2741201550 | 44450 | 44400 | 44500 | 44350 | 700 |
| 641 | 20250212 | 095700 | 2710110450 | 44350 | 44500 | 44500 | 44350 | 573 |
| 642 | 20250212 | 095600 | 2684668600 | 44500 | 44450 | 44500 | 44400 | 569 |
| 643 | 20250212 | 095500 | 2659356150 | 44400 | 44350 | 44450 | 44300 | 512 |
| 644 | 20250212 | 095400 | 2636629500 | 44300 | 44350 | 44350 | 44300 | 269 |
| 645 | 20250212 | 095300 | 2624701400 | 44400 | 44400 | 44400 | 44200 | 783 |
| 646 | 20250212 | 095200 | 2590049550 | 44350 | 44550 | 44550 | 44350 | 503 |
| 647 | 20250212 | 095100 | 2567680950 | 44500 | 44550 | 44650 | 44500 | 674 |
| 648 | 20250212 | 095000 | 2537621200 | 44550 | 44500 | 44550 | 44500 | 361 |
| 649 | 20250212 | 094900 | 2521553750 | 44500 | 44450 | 44500 | 44350 | 618 |
| 650 | 20250212 | 094800 | 2494101700 | 44400 | 44400 | 44500 | 44350 | 986 |
| 651 | 20250212 | 094700 | 2450295400 | 44350 | 44350 | 44400 | 44300 | 78 |
| 652 | 20250212 | 094600 | 2446835950 | 44300 | 44350 | 44350 | 44250 | 726 |
| 653 | 20250212 | 094500 | 2414646500 | 44300 | 44350 | 44350 | 44200 | 545 |
| 654 | 20250212 | 094400 | 2390529250 | 44250 | 44250 | 44350 | 44250 | 396 |
| 655 | 20250212 | 094300 | 2373001300 | 44250 | 44100 | 44250 | 44000 | 738 |
| 656 | 20250212 | 094200 | 2340494350 | 44100 | 44200 | 44250 | 44000 | 1144 |
| 657 | 20250212 | 094100 | 2290037050 | 44200 | 44300 | 44350 | 44150 | 827 |
| 658 | 20250212 | 094000 | 2253477300 | 44300 | 44250 | 44300 | 44150 | 243 |
| 659 | 20250212 | 093900 | 2242735500 | 44250 | 44200 | 44250 | 44150 | 934 |
| 660 | 20250212 | 093800 | 2201496650 | 44200 | 44450 | 44500 | 44150 | 1302 |
| 661 | 20250212 | 093700 | 2143860150 | 44450 | 44500 | 44550 | 44400 | 460 |
| 662 | 20250212 | 093600 | 2123414550 | 44450 | 44450 | 44500 | 44400 | 924 |
| 663 | 20250212 | 093500 | 2082305000 | 44450 | 44350 | 44500 | 44350 | 478 |
| 664 | 20250212 | 093400 | 2061062900 | 44400 | 44300 | 44400 | 44300 | 555 |
| 665 | 20250212 | 093300 | 2036443950 | 44300 | 44150 | 44500 | 44150 | 508 |
| 666 | 20250212 | 093200 | 2013939150 | 44100 | 44050 | 44150 | 44050 | 1432 |
| 667 | 20250212 | 093100 | 1950843400 | 44050 | 44000 | 44050 | 43900 | 285 |
| 668 | 20250212 | 093000 | 1938309450 | 44050 | 43900 | 44050 | 43850 | 880 |
| 669 | 20250212 | 092900 | 1899573550 | 43950 | 43850 | 44000 | 43850 | 305 |
| 670 | 20250212 | 092800 | 1886189000 | 43850 | 43850 | 43900 | 43700 | 1546 |
| 671 | 20250212 | 092700 | 1818478050 | 43850 | 43950 | 43950 | 43850 | 907 |
| 672 | 20250212 | 092600 | 1778677500 | 43900 | 44200 | 44200 | 43900 | 3383 |
| 673 | 20250212 | 092500 | 1629745600 | 44150 | 44250 | 44250 | 44150 | 330 |
| 674 | 20250212 | 092400 | 1615173000 | 44250 | 44150 | 44250 | 44150 | 357 |
| 675 | 20250212 | 092300 | 1599394050 | 44150 | 44050 | 44150 | 44050 | 209 |
| 676 | 20250212 | 092200 | 1590179700 | 44050 | 44050 | 44100 | 44000 | 276 |
| 677 | 20250212 | 092100 | 1578025300 | 44100 | 44100 | 44150 | 44050 | 1230 |
| 678 | 20250212 | 092000 | 1523808650 | 44050 | 44150 | 44200 | 44050 | 349 |
| 679 | 20250212 | 091900 | 1508405900 | 44150 | 44050 | 44200 | 44050 | 195 |
| 680 | 20250212 | 091800 | 1499803150 | 44100 | 44200 | 44200 | 44050 | 577 |
| 681 | 20250212 | 091700 | 1474348750 | 44200 | 44250 | 44300 | 44100 | 1479 |
| 682 | 20250212 | 091600 | 1409026700 | 44300 | 43950 | 44300 | 43800 | 926 |
| 683 | 20250212 | 091500 | 1368248700 | 43950 | 43800 | 44000 | 43750 | 2080 |
| 684 | 20250212 | 091400 | 1277003550 | 43800 | 44200 | 44300 | 43700 | 2693 |
| 685 | 20250212 | 091300 | 1158551000 | 44200 | 44200 | 44300 | 44100 | 1222 |
| 686 | 20250212 | 091200 | 1104565600 | 44150 | 44200 | 44200 | 44050 | 2454 |
| 687 | 20250212 | 091100 | 996319900 | 44200 | 44400 | 44450 | 44200 | 859 |
| 688 | 20250212 | 091000 | 958305850 | 44400 | 44600 | 44600 | 44400 | 930 |
| 689 | 20250212 | 090900 | 916926850 | 44500 | 44500 | 44700 | 44450 | 555 |
| 690 | 20250212 | 090800 | 892209150 | 44500 | 44650 | 44650 | 44450 | 1571 |
| 691 | 20250212 | 090700 | 822266250 | 44750 | 45200 | 45200 | 44450 | 2014 |
| 692 | 20250212 | 090600 | 731796500 | 45200 | 45250 | 45450 | 45150 | 2258 |
| 693 | 20250212 | 090500 | 629476100 | 45200 | 45150 | 45600 | 45050 | 5975 |
| 694 | 20250212 | 090400 | 358689500 | 45150 | 45050 | 45400 | 44800 | 2899 |
| 695 | 20250212 | 090300 | 228147650 | 45100 | 44600 | 45200 | 44550 | 1251 |
| 696 | 20250212 | 090200 | 171942600 | 44450 | 44200 | 44600 | 44100 | 1435 |
| 697 | 20250212 | 090100 | 108491700 | 44200 | 44250 | 44250 | 44100 | 44 |
| 698 | 20250212 | 090000 | 106547250 | 44000 | 43850 | 44150 | 43850 | 2425 |