38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 203600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 3 | 20250211 | 203500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20250211 | 203400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20250211 | 203300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20250211 | 203200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20250211 | 203100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20250211 | 203000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20250211 | 202900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20250211 | 202800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20250211 | 202700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20250211 | 202600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20250211 | 202500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20250211 | 202400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20250211 | 202300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20250211 | 202200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20250211 | 202100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20250211 | 202000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20250211 | 201900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20250211 | 201800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20250211 | 201700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20250211 | 201600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20250211 | 201500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20250211 | 201400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20250211 | 201300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20250211 | 201200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20250211 | 201100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20250211 | 201000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20250211 | 200900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20250211 | 200800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20250211 | 200700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20250211 | 200600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 33 | 20250211 | 200500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20250211 | 200400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20250211 | 200300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20250211 | 200200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20250211 | 200100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20250211 | 200000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20250211 | 195900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20250211 | 195800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20250211 | 195700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20250211 | 195600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20250211 | 195500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20250211 | 195400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20250211 | 195300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20250211 | 195200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20250211 | 195100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20250211 | 195000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20250211 | 194900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20250211 | 194800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20250211 | 194700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20250211 | 194600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20250211 | 194500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20250211 | 194400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20250211 | 194300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20250211 | 194200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20250211 | 194100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20250211 | 194000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20250211 | 193900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20250211 | 193800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20250211 | 193700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20250211 | 193600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 63 | 20250211 | 193500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20250211 | 193400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20250211 | 193300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20250211 | 193200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20250211 | 193100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20250211 | 193000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20250211 | 192900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20250211 | 192800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20250211 | 192700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20250211 | 192600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20250211 | 192500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20250211 | 192400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20250211 | 192300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20250211 | 192200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20250211 | 192100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20250211 | 192000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20250211 | 191900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20250211 | 191800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20250211 | 191700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20250211 | 191600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20250211 | 191500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20250211 | 191400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20250211 | 191300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20250211 | 191200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20250211 | 191100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20250211 | 191000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20250211 | 190900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20250211 | 190800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20250211 | 190700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20250211 | 190600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 93 | 20250211 | 190500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20250211 | 190400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20250211 | 190300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20250211 | 190200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20250211 | 190100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20250211 | 190000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20250211 | 185900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20250211 | 185800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20250211 | 185700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20250211 | 185600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20250211 | 185500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20250211 | 185400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20250211 | 185300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20250211 | 185200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20250211 | 185100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20250211 | 185000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20250211 | 184900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20250211 | 184800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20250211 | 184700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20250211 | 184600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20250211 | 184500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20250211 | 184400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20250211 | 184300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20250211 | 184200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20250211 | 184100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20250211 | 184000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20250211 | 183900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20250211 | 183800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20250211 | 183700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20250211 | 183600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 123 | 20250211 | 183500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20250211 | 183400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20250211 | 183300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20250211 | 183200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20250211 | 183100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20250211 | 183000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20250211 | 182900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20250211 | 182800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20250211 | 182700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20250211 | 182600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20250211 | 182500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20250211 | 182400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20250211 | 182300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20250211 | 182200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20250211 | 182100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20250211 | 182000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20250211 | 181900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20250211 | 181800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20250211 | 181700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20250211 | 181600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20250211 | 181500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20250211 | 181400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20250211 | 181300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20250211 | 181200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20250211 | 181100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20250211 | 181000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20250211 | 180900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20250211 | 180800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20250211 | 180700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20250211 | 180600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 153 | 20250211 | 180500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20250211 | 180400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20250211 | 180300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20250211 | 180200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20250211 | 180100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20250211 | 180000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20250211 | 175900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20250211 | 175800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20250211 | 175700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20250211 | 175600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20250211 | 175500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20250211 | 175400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20250211 | 175300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20250211 | 175200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20250211 | 175100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20250211 | 175000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20250211 | 174900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20250211 | 174800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20250211 | 174700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20250211 | 174600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20250211 | 174500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20250211 | 174400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20250211 | 174300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20250211 | 174200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20250211 | 174100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20250211 | 174000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20250211 | 173900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20250211 | 173800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20250211 | 173700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20250211 | 173600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 183 | 20250211 | 173500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20250211 | 173400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20250211 | 173300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20250211 | 173200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20250211 | 173100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20250211 | 173000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20250211 | 172900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20250211 | 172800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20250211 | 172700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20250211 | 172600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20250211 | 172500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20250211 | 172400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20250211 | 172300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20250211 | 172200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20250211 | 172100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20250211 | 172000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20250211 | 171900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20250211 | 171800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20250211 | 171700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20250211 | 171600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20250211 | 171500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20250211 | 171400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20250211 | 171300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20250211 | 171200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20250211 | 171100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20250211 | 171000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20250211 | 170900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20250211 | 170800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20250211 | 170700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20250211 | 170600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 213 | 20250211 | 170500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20250211 | 170400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20250211 | 170300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20250211 | 170200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20250211 | 170100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20250211 | 170000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20250211 | 165900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20250211 | 165800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20250211 | 165700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20250211 | 165600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20250211 | 165500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20250211 | 165400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20250211 | 165300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20250211 | 165200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20250211 | 165100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20250211 | 165000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20250211 | 164900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 230 | 20250211 | 164800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 231 | 20250211 | 164700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 232 | 20250211 | 164600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 233 | 20250211 | 164500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 234 | 20250211 | 164400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 235 | 20250211 | 164300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 236 | 20250211 | 164200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 237 | 20250211 | 164100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 238 | 20250211 | 164000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 239 | 20250211 | 163900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 240 | 20250211 | 163800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 241 | 20250211 | 163700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 242 | 20250211 | 163600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 243 | 20250211 | 163500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20250211 | 163400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20250211 | 163300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20250211 | 163200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20250211 | 163100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20250211 | 163000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20250211 | 162900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20250211 | 162800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20250211 | 162700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20250211 | 162600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 253 | 20250211 | 162500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 254 | 20250211 | 162400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 255 | 20250211 | 162300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 256 | 20250211 | 162200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 257 | 20250211 | 162100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 258 | 20250211 | 162000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 259 | 20250211 | 161900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 260 | 20250211 | 161800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 261 | 20250211 | 161700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 262 | 20250211 | 161600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 263 | 20250211 | 161500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 264 | 20250211 | 161400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 265 | 20250211 | 161300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 266 | 20250211 | 161200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 267 | 20250211 | 161100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 268 | 20250211 | 161000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 269 | 20250211 | 160900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 270 | 20250211 | 160800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 271 | 20250211 | 160700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 272 | 20250211 | 160600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 273 | 20250211 | 160500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 274 | 20250211 | 160400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 275 | 20250211 | 160300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 276 | 20250211 | 160200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 277 | 20250211 | 160100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 278 | 20250211 | 160000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 279 | 20250211 | 155900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 280 | 20250211 | 155800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 281 | 20250211 | 155700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 282 | 20250211 | 155600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 283 | 20250211 | 155500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 284 | 20250211 | 155400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 285 | 20250211 | 155300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 286 | 20250211 | 155200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 287 | 20250211 | 155100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 288 | 20250211 | 155000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 289 | 20250211 | 154900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 290 | 20250211 | 154800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 291 | 20250211 | 154700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 292 | 20250211 | 154600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 293 | 20250211 | 154500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 294 | 20250211 | 154400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 295 | 20250211 | 154300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 296 | 20250211 | 154200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 297 | 20250211 | 154100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 298 | 20250211 | 154000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 299 | 20250211 | 153900 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 300 | 20250211 | 153800 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 301 | 20250211 | 153700 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 302 | 20250211 | 153600 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 303 | 20250211 | 153500 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 304 | 20250211 | 153400 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 305 | 20250211 | 153300 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 306 | 20250211 | 153200 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 307 | 20250211 | 153100 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 308 | 20250211 | 153000 | 17105917550 | 44150 | 44150 | 44150 | 44150 | 2477 |
| 309 | 20250211 | 152900 | 16996558000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 310 | 20250211 | 152800 | 16996558000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 311 | 20250211 | 152700 | 16996558000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 312 | 20250211 | 152600 | 16996558000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 313 | 20250211 | 152500 | 16996558000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 314 | 20250211 | 152400 | 16996558000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 315 | 20250211 | 152300 | 16996558000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 316 | 20250211 | 152200 | 16996558000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 317 | 20250211 | 152100 | 16996558000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 318 | 20250211 | 152000 | 16996558000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 319 | 20250211 | 151900 | 16996558000 | 44300 | 44300 | 44350 | 44150 | 805 |
| 320 | 20250211 | 151800 | 16960939900 | 44300 | 44400 | 44400 | 44300 | 136 |
| 321 | 20250211 | 151700 | 16954908850 | 44350 | 44350 | 44450 | 44300 | 199 |
| 322 | 20250211 | 151600 | 16946084200 | 44350 | 44450 | 44450 | 44300 | 334 |
| 323 | 20250211 | 151500 | 16931259300 | 44400 | 44300 | 44450 | 44300 | 698 |
| 324 | 20250211 | 151400 | 16900293450 | 44350 | 44250 | 44400 | 44250 | 331 |
| 325 | 20250211 | 151300 | 16885626950 | 44300 | 44450 | 44450 | 44250 | 1120 |
| 326 | 20250211 | 151200 | 16835941700 | 44400 | 44500 | 44500 | 44400 | 367 |
| 327 | 20250211 | 151100 | 16819634050 | 44450 | 44400 | 44500 | 44350 | 652 |
| 328 | 20250211 | 151000 | 16790661050 | 44350 | 44400 | 44450 | 44350 | 1077 |
| 329 | 20250211 | 150900 | 16742815200 | 44450 | 44350 | 44450 | 44350 | 558 |
| 330 | 20250211 | 150800 | 16718037300 | 44400 | 44350 | 44450 | 44350 | 469 |
| 331 | 20250211 | 150700 | 16697205350 | 44400 | 44250 | 44400 | 44200 | 529 |
| 332 | 20250211 | 150600 | 16673787000 | 44300 | 44250 | 44400 | 44250 | 619 |
| 333 | 20250211 | 150500 | 16646358500 | 44250 | 44200 | 44350 | 44150 | 704 |
| 334 | 20250211 | 150400 | 16615198750 | 44250 | 44400 | 44450 | 44200 | 415 |
| 335 | 20250211 | 150300 | 16596804200 | 44450 | 44350 | 44450 | 44300 | 1186 |
| 336 | 20250211 | 150200 | 16544159700 | 44400 | 44450 | 44450 | 44350 | 578 |
| 337 | 20250211 | 150100 | 16518498650 | 44400 | 44300 | 44450 | 44300 | 527 |
| 338 | 20250211 | 150000 | 16495102400 | 44350 | 44350 | 44400 | 44300 | 591 |
| 339 | 20250211 | 145900 | 16468897150 | 44300 | 44350 | 44400 | 44300 | 1094 |
| 340 | 20250211 | 145800 | 16420376100 | 44400 | 44350 | 44400 | 44300 | 537 |
| 341 | 20250211 | 145700 | 16396561300 | 44300 | 44250 | 44350 | 44200 | 619 |
| 342 | 20250211 | 145600 | 16369158900 | 44300 | 44250 | 44300 | 44100 | 520 |
| 343 | 20250211 | 145500 | 16346161800 | 44250 | 44150 | 44300 | 44150 | 804 |
| 344 | 20250211 | 145400 | 16310599300 | 44200 | 44250 | 44350 | 44200 | 835 |
| 345 | 20250211 | 145300 | 16273631800 | 44300 | 44250 | 44300 | 44150 | 755 |
| 346 | 20250211 | 145200 | 16240227300 | 44300 | 44350 | 44350 | 44250 | 1333 |
| 347 | 20250211 | 145100 | 16181163350 | 44400 | 44400 | 44450 | 44350 | 549 |
| 348 | 20250211 | 145000 | 16156801300 | 44400 | 44450 | 44500 | 44350 | 727 |
| 349 | 20250211 | 144900 | 16124515600 | 44400 | 44400 | 44450 | 44400 | 876 |
| 350 | 20250211 | 144800 | 16085594550 | 44400 | 44350 | 44450 | 44350 | 737 |
| 351 | 20250211 | 144700 | 16052876400 | 44400 | 44150 | 44400 | 44050 | 2032 |
| 352 | 20250211 | 144600 | 15963084950 | 44100 | 44200 | 44200 | 44100 | 1108 |
| 353 | 20250211 | 144500 | 15914164800 | 44150 | 44350 | 44350 | 44150 | 1074 |
| 354 | 20250211 | 144400 | 15866598300 | 44400 | 44400 | 44450 | 44350 | 968 |
| 355 | 20250211 | 144300 | 15823622450 | 44350 | 44400 | 44450 | 44350 | 934 |
| 356 | 20250211 | 144200 | 15782132950 | 44350 | 44300 | 44400 | 44300 | 2755 |
| 357 | 20250211 | 144100 | 15659899100 | 44350 | 44450 | 44550 | 44350 | 1343 |
| 358 | 20250211 | 144000 | 15600187900 | 44400 | 44450 | 44500 | 44200 | 3074 |
| 359 | 20250211 | 143900 | 15463819750 | 44450 | 44700 | 44700 | 44450 | 3138 |
| 360 | 20250211 | 143800 | 15324010100 | 44750 | 44800 | 44800 | 44650 | 1962 |
| 361 | 20250211 | 143700 | 15236344850 | 44800 | 44700 | 44800 | 44650 | 810 |
| 362 | 20250211 | 143600 | 15200119300 | 44750 | 44700 | 44800 | 44700 | 1404 |
| 363 | 20250211 | 143500 | 15137256700 | 44750 | 44750 | 44800 | 44700 | 2178 |
| 364 | 20250211 | 143400 | 15039847650 | 44700 | 44750 | 44800 | 44650 | 1202 |
| 365 | 20250211 | 143300 | 14986105200 | 44750 | 44600 | 44750 | 44600 | 1138 |
| 366 | 20250211 | 143200 | 14935252200 | 44650 | 45000 | 45050 | 44600 | 2508 |
| 367 | 20250211 | 143100 | 14822724400 | 45050 | 45200 | 45200 | 44900 | 1570 |
| 368 | 20250211 | 143000 | 14751905150 | 45200 | 45250 | 45300 | 45150 | 1450 |
| 369 | 20250211 | 142900 | 14686292250 | 45300 | 45350 | 45400 | 45250 | 693 |
| 370 | 20250211 | 142800 | 14654886450 | 45350 | 45250 | 45400 | 45200 | 1047 |
| 371 | 20250211 | 142700 | 14607423450 | 45200 | 45250 | 45350 | 45200 | 1226 |
| 372 | 20250211 | 142600 | 14551958150 | 45200 | 45250 | 45250 | 45150 | 735 |
| 373 | 20250211 | 142500 | 14518727400 | 45250 | 45250 | 45300 | 45200 | 875 |
| 374 | 20250211 | 142400 | 14479123550 | 45300 | 45150 | 45300 | 45100 | 911 |
| 375 | 20250211 | 142300 | 14437995100 | 45100 | 45000 | 45150 | 44900 | 2144 |
| 376 | 20250211 | 142200 | 14341440950 | 44950 | 45000 | 45000 | 44850 | 1500 |
| 377 | 20250211 | 142100 | 14274076250 | 45000 | 45100 | 45150 | 44950 | 2967 |
| 378 | 20250211 | 142000 | 14140464100 | 45100 | 45200 | 45200 | 45100 | 722 |
| 379 | 20250211 | 141900 | 14107867650 | 45200 | 45250 | 45300 | 45150 | 1017 |
| 380 | 20250211 | 141800 | 14061883750 | 45250 | 45100 | 45300 | 45100 | 515 |
| 381 | 20250211 | 141700 | 14038602800 | 45150 | 45400 | 45400 | 45050 | 1787 |
| 382 | 20250211 | 141600 | 13957839300 | 45400 | 45450 | 45500 | 45300 | 710 |
| 383 | 20250211 | 141500 | 13925588300 | 45450 | 45400 | 45550 | 45350 | 1775 |
| 384 | 20250211 | 141400 | 13844912550 | 45500 | 45400 | 45600 | 45400 | 3167 |
| 385 | 20250211 | 141300 | 13700784900 | 45400 | 45250 | 45450 | 45200 | 1739 |
| 386 | 20250211 | 141200 | 13621918350 | 45250 | 45150 | 45350 | 45100 | 1338 |
| 387 | 20250211 | 141100 | 13561391850 | 45150 | 45050 | 45250 | 45000 | 3243 |
| 388 | 20250211 | 141000 | 13414993400 | 45000 | 44950 | 45050 | 44900 | 806 |
| 389 | 20250211 | 140900 | 13378724650 | 45000 | 45050 | 45100 | 44900 | 1477 |
| 390 | 20250211 | 140800 | 13312285800 | 45050 | 45050 | 45100 | 44950 | 1016 |
| 391 | 20250211 | 140700 | 13266524450 | 45050 | 44900 | 45100 | 44850 | 1057 |
| 392 | 20250211 | 140600 | 13218970450 | 44900 | 44900 | 44950 | 44850 | 596 |
| 393 | 20250211 | 140500 | 13192206250 | 44950 | 45000 | 45000 | 44900 | 515 |
| 394 | 20250211 | 140400 | 13169055450 | 45000 | 45150 | 45200 | 44950 | 752 |
| 395 | 20250211 | 140300 | 13135184150 | 45100 | 45550 | 45550 | 45100 | 2738 |
| 396 | 20250211 | 140200 | 13011063150 | 45550 | 45500 | 45600 | 45250 | 4707 |
| 397 | 20250211 | 140100 | 12797020700 | 45550 | 45350 | 45550 | 45300 | 4002 |
| 398 | 20250211 | 140000 | 12615096000 | 45300 | 45250 | 45400 | 45150 | 2190 |
| 399 | 20250211 | 135900 | 12515861650 | 45200 | 45100 | 45300 | 45000 | 1946 |
| 400 | 20250211 | 135800 | 12427961400 | 45050 | 45000 | 45100 | 44950 | 2423 |
| 401 | 20250211 | 135700 | 12318884350 | 45000 | 45050 | 45100 | 44950 | 1599 |
| 402 | 20250211 | 135600 | 12246889500 | 45050 | 45100 | 45100 | 44900 | 1934 |
| 403 | 20250211 | 135500 | 12159738250 | 45050 | 45100 | 45100 | 45000 | 1554 |
| 404 | 20250211 | 135400 | 12089685500 | 45050 | 45100 | 45100 | 44950 | 1569 |
| 405 | 20250211 | 135300 | 12019029600 | 45100 | 45100 | 45250 | 45050 | 2541 |
| 406 | 20250211 | 135200 | 11904366050 | 45050 | 44850 | 45200 | 44850 | 8802 |
| 407 | 20250211 | 135100 | 11508142200 | 44800 | 44800 | 44950 | 44700 | 2651 |
| 408 | 20250211 | 135000 | 11389228400 | 44850 | 45000 | 45100 | 44850 | 1568 |
| 409 | 20250211 | 134900 | 11318679050 | 45050 | 45300 | 45400 | 44900 | 4438 |
| 410 | 20250211 | 134800 | 11118503350 | 45300 | 45200 | 45500 | 45100 | 6281 |
| 411 | 20250211 | 134700 | 10833755900 | 45250 | 45250 | 45300 | 45050 | 2592 |
| 412 | 20250211 | 134600 | 10716571100 | 45300 | 45300 | 45450 | 45200 | 3156 |
| 413 | 20250211 | 134500 | 10573594550 | 45300 | 45200 | 45500 | 45150 | 7040 |
| 414 | 20250211 | 134400 | 10254351200 | 45200 | 44800 | 45250 | 44800 | 11256 |
| 415 | 20250211 | 134300 | 9747290600 | 44900 | 44150 | 44900 | 44100 | 5139 |
| 416 | 20250211 | 134200 | 9518342750 | 44100 | 43900 | 44200 | 43850 | 753 |
| 417 | 20250211 | 134100 | 9485163550 | 43900 | 44000 | 44050 | 43850 | 2098 |
| 418 | 20250211 | 134000 | 9392923450 | 44050 | 44000 | 44100 | 43900 | 3247 |
| 419 | 20250211 | 133900 | 9250025600 | 44000 | 43750 | 44100 | 43700 | 1062 |
| 420 | 20250211 | 133800 | 9203394900 | 43700 | 43650 | 43700 | 43650 | 565 |
| 421 | 20250211 | 133700 | 9178709350 | 43650 | 43700 | 43800 | 43650 | 534 |
| 422 | 20250211 | 133600 | 9155385350 | 43750 | 43800 | 43800 | 43650 | 1630 |
| 423 | 20250211 | 133500 | 9084152950 | 43800 | 43750 | 43900 | 43750 | 419 |
| 424 | 20250211 | 133400 | 9065782850 | 43750 | 44000 | 44000 | 43750 | 1065 |
| 425 | 20250211 | 133300 | 9019079400 | 43950 | 44500 | 44600 | 43900 | 1830 |
| 426 | 20250211 | 133200 | 8938116800 | 44400 | 44450 | 44600 | 44400 | 2573 |
| 427 | 20250211 | 133100 | 8823564800 | 44400 | 44200 | 44500 | 44150 | 4942 |
| 428 | 20250211 | 133000 | 8604694350 | 44250 | 44400 | 44450 | 44150 | 2926 |
| 429 | 20250211 | 132900 | 8475074100 | 44350 | 44100 | 44500 | 44100 | 4920 |
| 430 | 20250211 | 132800 | 8256877350 | 44050 | 43250 | 44100 | 43250 | 7806 |
| 431 | 20250211 | 132700 | 7915479700 | 43200 | 43100 | 43250 | 43100 | 311 |
| 432 | 20250211 | 132600 | 7902057700 | 43150 | 43100 | 43150 | 43000 | 838 |
| 433 | 20250211 | 132500 | 7865971350 | 43050 | 43200 | 43200 | 43050 | 1286 |
| 434 | 20250211 | 132400 | 7810519150 | 43150 | 43200 | 43200 | 43150 | 88 |
| 435 | 20250211 | 132300 | 7806717800 | 43250 | 43350 | 43350 | 43200 | 1056 |
| 436 | 20250211 | 132200 | 7761052850 | 43350 | 43300 | 43350 | 43300 | 88 |
| 437 | 20250211 | 132100 | 7757241200 | 43250 | 43250 | 43300 | 43250 | 140 |
| 438 | 20250211 | 132000 | 7751184450 | 43250 | 43300 | 43300 | 43250 | 69 |
| 439 | 20250211 | 131900 | 7748197250 | 43250 | 43250 | 43300 | 43250 | 144 |
| 440 | 20250211 | 131800 | 7741966500 | 43300 | 43250 | 43300 | 43250 | 194 |
| 441 | 20250211 | 131700 | 7733572150 | 43250 | 43300 | 43300 | 43250 | 181 |
| 442 | 20250211 | 131600 | 7725738350 | 43350 | 43300 | 43350 | 43300 | 79 |
| 443 | 20250211 | 131500 | 7722315650 | 43350 | 43350 | 43350 | 43300 | 215 |
| 444 | 20250211 | 131400 | 7712997650 | 43350 | 43400 | 43400 | 43350 | 229 |
| 445 | 20250211 | 131300 | 7703064850 | 43450 | 43400 | 43450 | 43350 | 374 |
| 446 | 20250211 | 131200 | 7686832350 | 43400 | 43350 | 43400 | 43350 | 72 |
| 447 | 20250211 | 131100 | 7683707600 | 43350 | 43350 | 43400 | 43300 | 144 |
| 448 | 20250211 | 131000 | 7677466700 | 43300 | 43400 | 43400 | 43250 | 1049 |
| 449 | 20250211 | 130900 | 7632067800 | 43400 | 43400 | 43400 | 43350 | 1026 |
| 450 | 20250211 | 130800 | 7587543100 | 43400 | 43400 | 43400 | 43350 | 94 |
| 451 | 20250211 | 130700 | 7583465850 | 43350 | 43350 | 43400 | 43350 | 316 |
| 452 | 20250211 | 130600 | 7569765950 | 43400 | 43400 | 43400 | 43350 | 129 |
| 453 | 20250211 | 130500 | 7564168950 | 43400 | 43400 | 43400 | 43350 | 76 |
| 454 | 20250211 | 130400 | 7560872200 | 43400 | 43450 | 43450 | 43300 | 472 |
| 455 | 20250211 | 130300 | 7540417350 | 43450 | 43450 | 43450 | 43400 | 112 |
| 456 | 20250211 | 130200 | 7535552600 | 43400 | 43450 | 43450 | 43400 | 97 |
| 457 | 20250211 | 130100 | 7531341550 | 43450 | 43450 | 43450 | 43400 | 112 |
| 458 | 20250211 | 130000 | 7526476550 | 43450 | 43450 | 43450 | 43400 | 54 |
| 459 | 20250211 | 125900 | 7524130500 | 43400 | 43400 | 43400 | 43400 | 74 |
| 460 | 20250211 | 125800 | 7520918900 | 43350 | 43350 | 43400 | 43350 | 204 |
| 461 | 20250211 | 125700 | 7512072700 | 43400 | 43400 | 43400 | 43350 | 149 |
| 462 | 20250211 | 125600 | 7505609450 | 43400 | 43350 | 43400 | 43350 | 122 |
| 463 | 20250211 | 125500 | 7500316650 | 43350 | 43350 | 43400 | 43350 | 253 |
| 464 | 20250211 | 125400 | 7489338500 | 43350 | 43400 | 43400 | 43350 | 100 |
| 465 | 20250211 | 125300 | 7485000600 | 43350 | 43400 | 43400 | 43350 | 271 |
| 466 | 20250211 | 125200 | 7473250250 | 43350 | 43400 | 43400 | 43350 | 243 |
| 467 | 20250211 | 125100 | 7462712350 | 43400 | 43450 | 43450 | 43400 | 488 |
| 468 | 20250211 | 125000 | 7441510200 | 43400 | 43500 | 43500 | 43400 | 630 |
| 469 | 20250211 | 124900 | 7414135150 | 43500 | 43500 | 43500 | 43450 | 118 |
| 470 | 20250211 | 124800 | 7409003800 | 43450 | 43600 | 43650 | 43450 | 1009 |
| 471 | 20250211 | 124700 | 7365098800 | 43600 | 43600 | 43700 | 43550 | 315 |
| 472 | 20250211 | 124600 | 7351354500 | 43550 | 43500 | 43600 | 43500 | 127 |
| 473 | 20250211 | 124500 | 7345819500 | 43500 | 43650 | 43700 | 43500 | 1237 |
| 474 | 20250211 | 124400 | 7291901150 | 43700 | 43650 | 43700 | 43600 | 429 |
| 475 | 20250211 | 124300 | 7273159450 | 43600 | 43600 | 43650 | 43550 | 155 |
| 476 | 20250211 | 124200 | 7266401500 | 43550 | 43600 | 43600 | 43550 | 192 |
| 477 | 20250211 | 124100 | 7258031300 | 43600 | 43650 | 43700 | 43600 | 356 |
| 478 | 20250211 | 124000 | 7242481300 | 43650 | 43600 | 43700 | 43600 | 395 |
| 479 | 20250211 | 123900 | 7225225250 | 43600 | 43500 | 43700 | 43500 | 413 |
| 480 | 20250211 | 123800 | 7207196150 | 43550 | 43500 | 43550 | 43500 | 90 |
| 481 | 20250211 | 123700 | 7203280550 | 43450 | 43450 | 43550 | 43450 | 599 |
| 482 | 20250211 | 123600 | 7177230750 | 43450 | 43450 | 43450 | 43400 | 55 |
| 483 | 20250211 | 123500 | 7174841300 | 43400 | 43400 | 43450 | 43400 | 204 |
| 484 | 20250211 | 123400 | 7165980500 | 43400 | 43400 | 43450 | 43400 | 140 |
| 485 | 20250211 | 123300 | 7159901850 | 43450 | 43400 | 43450 | 43400 | 618 |
| 486 | 20250211 | 123200 | 7133051950 | 43450 | 43400 | 43450 | 43400 | 480 |
| 487 | 20250211 | 123100 | 7112211300 | 43400 | 43400 | 43450 | 43350 | 594 |
| 488 | 20250211 | 123000 | 7086419850 | 43400 | 43350 | 43400 | 43350 | 63 |
| 489 | 20250211 | 122900 | 7083687250 | 43300 | 43350 | 43400 | 43300 | 507 |
| 490 | 20250211 | 122800 | 7061694900 | 43400 | 43350 | 43450 | 43350 | 372 |
| 491 | 20250211 | 122700 | 7045544250 | 43400 | 43450 | 43500 | 43350 | 329 |
| 492 | 20250211 | 122600 | 7031256550 | 43450 | 43350 | 43450 | 43350 | 610 |
| 493 | 20250211 | 122500 | 7004781950 | 43400 | 43400 | 43450 | 43350 | 861 |
| 494 | 20250211 | 122400 | 6967438600 | 43350 | 43450 | 43450 | 43350 | 226 |
| 495 | 20250211 | 122300 | 6957629750 | 43450 | 43300 | 43500 | 43300 | 741 |
| 496 | 20250211 | 122200 | 6925480600 | 43250 | 43400 | 43400 | 43250 | 240 |
| 497 | 20250211 | 122100 | 6915083950 | 43350 | 43400 | 43400 | 43350 | 125 |
| 498 | 20250211 | 122000 | 6909659300 | 43350 | 43350 | 43350 | 43300 | 157 |
| 499 | 20250211 | 121900 | 6902856450 | 43350 | 43400 | 43400 | 43300 | 144 |
| 500 | 20250211 | 121800 | 6896616050 | 43400 | 43300 | 43400 | 43300 | 206 |
| 501 | 20250211 | 121700 | 6887682800 | 43400 | 43350 | 43400 | 43350 | 134 |
| 502 | 20250211 | 121600 | 6881868600 | 43350 | 43350 | 43400 | 43350 | 133 |
| 503 | 20250211 | 121500 | 6876101400 | 43400 | 43300 | 43400 | 43300 | 232 |
| 504 | 20250211 | 121400 | 6866035700 | 43300 | 43350 | 43400 | 43300 | 173 |
| 505 | 20250211 | 121300 | 6858537400 | 43350 | 43400 | 43450 | 43300 | 156 |
| 506 | 20250211 | 121200 | 6851770250 | 43350 | 43200 | 43350 | 43200 | 345 |
| 507 | 20250211 | 121100 | 6836822000 | 43200 | 43400 | 43550 | 43200 | 999 |
| 508 | 20250211 | 121000 | 6793553150 | 43400 | 43400 | 43400 | 43300 | 512 |
| 509 | 20250211 | 120900 | 6771341250 | 43400 | 43450 | 43800 | 43400 | 912 |
| 510 | 20250211 | 120800 | 6731651150 | 43350 | 43400 | 43450 | 43350 | 67 |
| 511 | 20250211 | 120700 | 6728742300 | 43400 | 43350 | 43400 | 43250 | 438 |
| 512 | 20250211 | 120600 | 6709757550 | 43350 | 43300 | 43400 | 43300 | 124 |
| 513 | 20250211 | 120500 | 6704386900 | 43350 | 43450 | 43450 | 43250 | 754 |
| 514 | 20250211 | 120400 | 6671682250 | 43450 | 43350 | 43450 | 43350 | 319 |
| 515 | 20250211 | 120300 | 6657838450 | 43400 | 43350 | 43400 | 43250 | 557 |
| 516 | 20250211 | 120200 | 6633668700 | 43350 | 43250 | 43350 | 43250 | 87 |
| 517 | 20250211 | 120100 | 6629901700 | 43300 | 43250 | 43300 | 43200 | 162 |
| 518 | 20250211 | 120000 | 6622891550 | 43250 | 43350 | 43350 | 43150 | 130 |
| 519 | 20250211 | 115900 | 6617271900 | 43350 | 43300 | 43350 | 43300 | 80 |
| 520 | 20250211 | 115800 | 6613806250 | 43300 | 43250 | 43300 | 43250 | 105 |
| 521 | 20250211 | 115700 | 6609263500 | 43250 | 43300 | 43300 | 43200 | 46 |
| 522 | 20250211 | 115600 | 6607273200 | 43300 | 43150 | 43300 | 43150 | 625 |
| 523 | 20250211 | 115500 | 6580262600 | 43200 | 43300 | 43400 | 43150 | 940 |
| 524 | 20250211 | 115400 | 6539667650 | 43300 | 43250 | 43300 | 43150 | 562 |
| 525 | 20250211 | 115300 | 6515342350 | 43200 | 43200 | 43200 | 43200 | 88 |
| 526 | 20250211 | 115200 | 6511540750 | 43200 | 43100 | 43200 | 43000 | 437 |
| 527 | 20250211 | 115100 | 6492708400 | 43100 | 43100 | 43150 | 43100 | 237 |
| 528 | 20250211 | 115000 | 6482492400 | 43100 | 43000 | 43150 | 43000 | 1065 |
| 529 | 20250211 | 114900 | 6436602150 | 43000 | 43000 | 43050 | 42900 | 416 |
| 530 | 20250211 | 114800 | 6418721200 | 43050 | 43050 | 43100 | 43000 | 265 |
| 531 | 20250211 | 114700 | 6407314600 | 43000 | 43050 | 43100 | 43000 | 87 |
| 532 | 20250211 | 114600 | 6403568450 | 43050 | 43100 | 43100 | 43000 | 360 |
| 533 | 20250211 | 114500 | 6388071150 | 43100 | 43050 | 43100 | 43050 | 92 |
| 534 | 20250211 | 114400 | 6384107550 | 43100 | 43100 | 43150 | 43100 | 220 |
| 535 | 20250211 | 114300 | 6374623700 | 43150 | 43050 | 43150 | 43050 | 203 |
| 536 | 20250211 | 114200 | 6365872250 | 43050 | 43150 | 43150 | 43050 | 708 |
| 537 | 20250211 | 114100 | 6335350850 | 43150 | 43150 | 43200 | 43150 | 196 |
| 538 | 20250211 | 114000 | 6326892150 | 43150 | 43150 | 43150 | 43100 | 367 |
| 539 | 20250211 | 113900 | 6311059750 | 43100 | 43200 | 43200 | 43100 | 192 |
| 540 | 20250211 | 113800 | 6302772350 | 43150 | 43250 | 43250 | 43150 | 392 |
| 541 | 20250211 | 113700 | 6285840350 | 43200 | 43250 | 43250 | 43200 | 501 |
| 542 | 20250211 | 113600 | 6264187150 | 43250 | 43250 | 43300 | 43200 | 174 |
| 543 | 20250211 | 113500 | 6256665500 | 43250 | 43250 | 43250 | 43200 | 25 |
| 544 | 20250211 | 113400 | 6255584450 | 43250 | 43300 | 43300 | 43200 | 104 |
| 545 | 20250211 | 113300 | 6251085900 | 43250 | 43250 | 43300 | 43200 | 261 |
| 546 | 20250211 | 113200 | 6239796300 | 43250 | 43200 | 43300 | 43200 | 128 |
| 547 | 20250211 | 113100 | 6234263050 | 43200 | 43200 | 43250 | 43200 | 251 |
| 548 | 20250211 | 113000 | 6223416350 | 43200 | 43200 | 43250 | 43200 | 150 |
| 549 | 20250211 | 112900 | 6216933250 | 43200 | 43250 | 43250 | 43200 | 57 |
| 550 | 20250211 | 112800 | 6214470750 | 43250 | 43150 | 43250 | 43100 | 321 |
| 551 | 20250211 | 112700 | 6200610550 | 43100 | 43150 | 43150 | 43100 | 129 |
| 552 | 20250211 | 112600 | 6195048650 | 43150 | 43150 | 43200 | 43100 | 466 |
| 553 | 20250211 | 112500 | 6174948850 | 43200 | 43200 | 43250 | 43200 | 209 |
| 554 | 20250211 | 112400 | 6165918400 | 43200 | 43250 | 43250 | 43200 | 326 |
| 555 | 20250211 | 112300 | 6151833050 | 43250 | 43200 | 43250 | 43200 | 72 |
| 556 | 20250211 | 112200 | 6148719800 | 43200 | 43250 | 43250 | 43200 | 237 |
| 557 | 20250211 | 112100 | 6138476450 | 43250 | 43300 | 43300 | 43250 | 78 |
| 558 | 20250211 | 112000 | 6135102300 | 43300 | 43250 | 43300 | 43250 | 101 |
| 559 | 20250211 | 111900 | 6130732150 | 43250 | 43250 | 43250 | 43200 | 111 |
| 560 | 20250211 | 111800 | 6125932100 | 43250 | 43300 | 43300 | 43200 | 59 |
| 561 | 20250211 | 111700 | 6123378050 | 43250 | 43300 | 43350 | 43250 | 151 |
| 562 | 20250211 | 111600 | 6116843350 | 43350 | 43300 | 43350 | 43300 | 185 |
| 563 | 20250211 | 111500 | 6108830950 | 43300 | 43300 | 43350 | 43300 | 23 |
| 564 | 20250211 | 111400 | 6107834900 | 43300 | 43250 | 43300 | 43250 | 248 |
| 565 | 20250211 | 111300 | 6097104800 | 43250 | 43300 | 43300 | 43200 | 285 |
| 566 | 20250211 | 111200 | 6084782300 | 43300 | 43350 | 43400 | 43300 | 857 |
| 567 | 20250211 | 111100 | 6047666000 | 43400 | 43350 | 43400 | 43350 | 188 |
| 568 | 20250211 | 111000 | 6039512900 | 43400 | 43500 | 43500 | 43400 | 599 |
| 569 | 20250211 | 110900 | 6013498800 | 43450 | 43600 | 43600 | 43450 | 1887 |
| 570 | 20250211 | 110800 | 5931355300 | 43550 | 43600 | 43600 | 43550 | 251 |
| 571 | 20250211 | 110700 | 5920415300 | 43600 | 43600 | 43600 | 43600 | 156 |
| 572 | 20250211 | 110600 | 5913613700 | 43600 | 43600 | 43600 | 43550 | 286 |
| 573 | 20250211 | 110500 | 5901146200 | 43600 | 43600 | 43700 | 43600 | 131 |
| 574 | 20250211 | 110400 | 5895430450 | 43600 | 43550 | 43650 | 43550 | 512 |
| 575 | 20250211 | 110300 | 5873111150 | 43600 | 43600 | 43600 | 43550 | 347 |
| 576 | 20250211 | 110200 | 5857988450 | 43600 | 43650 | 43650 | 43600 | 591 |
| 577 | 20250211 | 110100 | 5832217950 | 43650 | 43650 | 43700 | 43600 | 375 |
| 578 | 20250211 | 110000 | 5815848850 | 43600 | 43600 | 43650 | 43550 | 479 |
| 579 | 20250211 | 105900 | 5794960100 | 43650 | 43550 | 43700 | 43550 | 336 |
| 580 | 20250211 | 105800 | 5780308350 | 43550 | 43550 | 43600 | 43550 | 446 |
| 581 | 20250211 | 105700 | 5760884900 | 43600 | 43600 | 43600 | 43550 | 503 |
| 582 | 20250211 | 105600 | 5738968750 | 43600 | 43600 | 43650 | 43600 | 619 |
| 583 | 20250211 | 105500 | 5711971300 | 43600 | 43650 | 43650 | 43600 | 186 |
| 584 | 20250211 | 105400 | 5703854750 | 43600 | 43700 | 43700 | 43600 | 1716 |
| 585 | 20250211 | 105300 | 5628928050 | 43750 | 43750 | 43850 | 43700 | 512 |
| 586 | 20250211 | 105200 | 5606537050 | 43750 | 43900 | 43950 | 43750 | 1469 |
| 587 | 20250211 | 105100 | 5542132850 | 43900 | 43950 | 44000 | 43900 | 115 |
| 588 | 20250211 | 105000 | 5537080100 | 43950 | 44000 | 44100 | 43950 | 1880 |
| 589 | 20250211 | 104900 | 5454338650 | 44050 | 44050 | 44150 | 44000 | 1034 |
| 590 | 20250211 | 104800 | 5408779000 | 44000 | 44200 | 44300 | 44000 | 1208 |
| 591 | 20250211 | 104700 | 5355438150 | 44200 | 44200 | 44600 | 44150 | 2225 |
| 592 | 20250211 | 104600 | 5256813450 | 44250 | 44350 | 44500 | 44250 | 4649 |
| 593 | 20250211 | 104500 | 5050459900 | 44400 | 44350 | 44400 | 44250 | 4012 |
| 594 | 20250211 | 104400 | 4872626800 | 44350 | 44200 | 44400 | 44200 | 1596 |
| 595 | 20250211 | 104300 | 4801977800 | 44200 | 44250 | 44250 | 44150 | 1708 |
| 596 | 20250211 | 104200 | 4726511400 | 44200 | 44100 | 44250 | 44100 | 2553 |
| 597 | 20250211 | 104100 | 4613652400 | 44050 | 43750 | 44100 | 43750 | 5965 |
| 598 | 20250211 | 104000 | 4351491350 | 43700 | 43650 | 43750 | 43650 | 918 |
| 599 | 20250211 | 103900 | 4311377800 | 43700 | 43700 | 43750 | 43700 | 384 |
| 600 | 20250211 | 103800 | 4294595050 | 43700 | 43600 | 43750 | 43600 | 1805 |
| 601 | 20250211 | 103700 | 4215789500 | 43600 | 43700 | 43750 | 43600 | 338 |
| 602 | 20250211 | 103600 | 4201037300 | 43700 | 43600 | 43750 | 43600 | 1029 |
| 603 | 20250211 | 103500 | 4156117150 | 43550 | 43500 | 43600 | 43500 | 549 |
| 604 | 20250211 | 103400 | 4132217700 | 43450 | 43450 | 43450 | 43450 | 121 |
| 605 | 20250211 | 103300 | 4126960250 | 43500 | 43400 | 43550 | 43400 | 592 |
| 606 | 20250211 | 103200 | 4101207250 | 43450 | 43500 | 43500 | 43400 | 116 |
| 607 | 20250211 | 103100 | 4096170150 | 43500 | 43350 | 43500 | 43350 | 239 |
| 608 | 20250211 | 103000 | 4085792750 | 43350 | 43350 | 43400 | 43300 | 426 |
| 609 | 20250211 | 102900 | 4067326450 | 43500 | 43500 | 43550 | 43450 | 1023 |
| 610 | 20250211 | 102800 | 4022851150 | 43500 | 43300 | 43500 | 43300 | 583 |
| 611 | 20250211 | 102700 | 3997501550 | 43450 | 43300 | 43450 | 43300 | 1306 |
| 612 | 20250211 | 102600 | 3940798100 | 43250 | 43200 | 43300 | 43200 | 124 |
| 613 | 20250211 | 102500 | 3935433750 | 43200 | 43200 | 43300 | 43150 | 1179 |
| 614 | 20250211 | 102400 | 3884495900 | 43200 | 43150 | 43200 | 43150 | 325 |
| 615 | 20250211 | 102300 | 3870463600 | 43150 | 43100 | 43150 | 43100 | 191 |
| 616 | 20250211 | 102200 | 3862229650 | 43100 | 43000 | 43100 | 43000 | 568 |
| 617 | 20250211 | 102100 | 3837756100 | 43100 | 43000 | 43100 | 43000 | 67 |
| 618 | 20250211 | 102000 | 3834871800 | 43000 | 43100 | 43100 | 43000 | 602 |
| 619 | 20250211 | 101900 | 3808954250 | 43050 | 43050 | 43050 | 43050 | 138 |
| 620 | 20250211 | 101800 | 3803013350 | 43050 | 42950 | 43150 | 42950 | 626 |
| 621 | 20250211 | 101700 | 3776086400 | 42900 | 42850 | 42900 | 42850 | 207 |
| 622 | 20250211 | 101600 | 3767208000 | 42850 | 42950 | 42950 | 42850 | 179 |
| 623 | 20250211 | 101500 | 3759535550 | 43000 | 43050 | 43050 | 42900 | 357 |
| 624 | 20250211 | 101400 | 3744193000 | 42900 | 43050 | 43100 | 42900 | 5318 |
| 625 | 20250211 | 101300 | 3515768900 | 43100 | 43150 | 43150 | 43000 | 548 |
| 626 | 20250211 | 101200 | 3492184300 | 43150 | 43100 | 43150 | 43100 | 204 |
| 627 | 20250211 | 101100 | 3483382200 | 43100 | 43150 | 43150 | 43100 | 147 |
| 628 | 20250211 | 101000 | 3477044050 | 43100 | 43150 | 43200 | 43100 | 102 |
| 629 | 20250211 | 100900 | 3472643850 | 43150 | 43100 | 43150 | 43050 | 189 |
| 630 | 20250211 | 100800 | 3464497000 | 43050 | 43050 | 43100 | 43050 | 261 |
| 631 | 20250211 | 100700 | 3453260450 | 43050 | 43000 | 43050 | 43000 | 133 |
| 632 | 20250211 | 100600 | 3447539750 | 43050 | 43050 | 43050 | 43000 | 26 |
| 633 | 20250211 | 100500 | 3446420650 | 43000 | 43000 | 43050 | 43000 | 823 |
| 634 | 20250211 | 100400 | 3411016200 | 43050 | 43100 | 43100 | 43000 | 399 |
| 635 | 20250211 | 100300 | 3393840250 | 43100 | 43150 | 43150 | 43050 | 966 |
| 636 | 20250211 | 100200 | 3352216550 | 43100 | 43400 | 43400 | 43100 | 1209 |
| 637 | 20250211 | 100100 | 3300008750 | 43400 | 43350 | 43400 | 43300 | 774 |
| 638 | 20250211 | 100000 | 3266457650 | 43350 | 43100 | 43500 | 43050 | 5475 |
| 639 | 20250211 | 095900 | 3029882300 | 43100 | 43000 | 43100 | 43000 | 2809 |
| 640 | 20250211 | 095800 | 2908966750 | 43000 | 42900 | 43050 | 42900 | 2810 |
| 641 | 20250211 | 095700 | 2788143800 | 42950 | 42850 | 43000 | 42850 | 2236 |
| 642 | 20250211 | 095600 | 2692061950 | 42900 | 42950 | 42950 | 42850 | 854 |
| 643 | 20250211 | 095500 | 2655400450 | 42950 | 42950 | 43000 | 42900 | 1123 |
| 644 | 20250211 | 095400 | 2607143500 | 42950 | 42900 | 43000 | 42850 | 488 |
| 645 | 20250211 | 095300 | 2586189000 | 42850 | 42950 | 42950 | 42850 | 298 |
| 646 | 20250211 | 095200 | 2573401100 | 42900 | 42850 | 42900 | 42800 | 417 |
| 647 | 20250211 | 095100 | 2555521450 | 42850 | 42800 | 42900 | 42800 | 208 |
| 648 | 20250211 | 095000 | 2546609750 | 42750 | 42750 | 42850 | 42700 | 662 |
| 649 | 20250211 | 094900 | 2518307950 | 42750 | 42700 | 42750 | 42700 | 88 |
| 650 | 20250211 | 094800 | 2514546950 | 42750 | 42700 | 42750 | 42700 | 176 |
| 651 | 20250211 | 094700 | 2507026950 | 42700 | 42600 | 42750 | 42600 | 310 |
| 652 | 20250211 | 094600 | 2493799950 | 42600 | 42650 | 42650 | 42600 | 493 |
| 653 | 20250211 | 094500 | 2472790900 | 42650 | 42650 | 42700 | 42600 | 132 |
| 654 | 20250211 | 094400 | 2467161800 | 42700 | 42550 | 42700 | 42550 | 388 |
| 655 | 20250211 | 094300 | 2450634300 | 42550 | 42750 | 42750 | 42550 | 1287 |
| 656 | 20250211 | 094200 | 2395743450 | 42750 | 42650 | 42750 | 42650 | 410 |
| 657 | 20250211 | 094100 | 2378256800 | 42650 | 42600 | 42650 | 42550 | 552 |
| 658 | 20250211 | 094000 | 2354735350 | 42550 | 42600 | 42700 | 42550 | 689 |
| 659 | 20250211 | 093900 | 2325404900 | 42600 | 42700 | 42700 | 42600 | 720 |
| 660 | 20250211 | 093800 | 2294701400 | 42700 | 42750 | 42750 | 42650 | 449 |
| 661 | 20250211 | 093700 | 2275527000 | 42850 | 42550 | 42850 | 42550 | 1863 |
| 662 | 20250211 | 093600 | 2195901950 | 42550 | 42450 | 42600 | 42450 | 366 |
| 663 | 20250211 | 093500 | 2180344800 | 42400 | 42400 | 42450 | 42350 | 382 |
| 664 | 20250211 | 093400 | 2164145500 | 42400 | 42300 | 42400 | 42250 | 547 |
| 665 | 20250211 | 093300 | 2140981400 | 42300 | 42100 | 42350 | 42100 | 142 |
| 666 | 20250211 | 093200 | 2134997150 | 42100 | 42100 | 42150 | 42050 | 1184 |
| 667 | 20250211 | 093100 | 2085170550 | 42150 | 42150 | 42150 | 42100 | 96 |
| 668 | 20250211 | 093000 | 2081125150 | 42200 | 42150 | 42200 | 42150 | 392 |
| 669 | 20250211 | 092900 | 2064598050 | 42150 | 42350 | 42350 | 42100 | 1457 |
| 670 | 20250211 | 092800 | 2003078600 | 42250 | 42300 | 42350 | 42250 | 221 |
| 671 | 20250211 | 092700 | 1993728550 | 42350 | 42450 | 42450 | 42300 | 363 |
| 672 | 20250211 | 092600 | 1978341300 | 42500 | 42350 | 42500 | 42350 | 241 |
| 673 | 20250211 | 092500 | 1968119000 | 42350 | 42300 | 42500 | 42300 | 454 |
| 674 | 20250211 | 092400 | 1948869700 | 42350 | 42200 | 42400 | 42200 | 261 |
| 675 | 20250211 | 092300 | 1937831700 | 42150 | 42150 | 42200 | 42100 | 1127 |
| 676 | 20250211 | 092200 | 1890342650 | 42200 | 42200 | 42300 | 42200 | 1175 |
| 677 | 20250211 | 092100 | 1840741350 | 42300 | 42000 | 42400 | 42000 | 711 |
| 678 | 20250211 | 092000 | 1810799400 | 41950 | 42000 | 42050 | 41950 | 2805 |
| 679 | 20250211 | 091900 | 1693002950 | 42000 | 42250 | 42250 | 42000 | 5494 |
| 680 | 20250211 | 091800 | 1461813500 | 42200 | 42150 | 42250 | 42150 | 916 |
| 681 | 20250211 | 091700 | 1423165100 | 42150 | 42500 | 42500 | 42150 | 3062 |
| 682 | 20250211 | 091600 | 1293527450 | 42500 | 42700 | 42800 | 42450 | 1019 |
| 683 | 20250211 | 091500 | 1250095200 | 42750 | 42700 | 42850 | 42700 | 589 |
| 684 | 20250211 | 091400 | 1224907400 | 42800 | 42650 | 42800 | 42650 | 1046 |
| 685 | 20250211 | 091300 | 1180241100 | 42550 | 42300 | 42650 | 42300 | 1932 |
| 686 | 20250211 | 091200 | 1098387800 | 42250 | 42400 | 42400 | 42250 | 1242 |
| 687 | 20250211 | 091100 | 1045834850 | 42450 | 42500 | 42550 | 42350 | 1251 |
| 688 | 20250211 | 091000 | 992781400 | 42450 | 42300 | 42450 | 42300 | 939 |
| 689 | 20250211 | 090900 | 953010550 | 42300 | 42200 | 42350 | 42200 | 830 |
| 690 | 20250211 | 090800 | 917914900 | 42250 | 42350 | 42450 | 42250 | 1246 |
| 691 | 20250211 | 090700 | 865118050 | 42350 | 42250 | 42350 | 42000 | 3112 |
| 692 | 20250211 | 090600 | 733866650 | 42350 | 42600 | 42650 | 42200 | 2805 |
| 693 | 20250211 | 090500 | 614925400 | 42600 | 42700 | 42800 | 42550 | 1274 |
| 694 | 20250211 | 090400 | 560626900 | 42750 | 42800 | 42950 | 42700 | 1155 |
| 695 | 20250211 | 090300 | 511124600 | 42850 | 42950 | 43050 | 42800 | 2135 |
| 696 | 20250211 | 090200 | 419485550 | 42900 | 43250 | 43350 | 42900 | 2162 |
| 697 | 20250211 | 090100 | 326303300 | 43300 | 43650 | 43750 | 43300 | 3437 |
| 698 | 20250211 | 090000 | 176834450 | 43750 | 43850 | 43950 | 43450 | 4043 |