31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 184100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 2275 |
| 3 | 20250210 | 184000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20250210 | 183900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20250210 | 183800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20250210 | 183700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20250210 | 183600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20250210 | 183500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20250210 | 183400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20250210 | 183300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20250210 | 183200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20250210 | 183100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20250210 | 183000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20250210 | 182900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20250210 | 182800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20250210 | 182700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20250210 | 182600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20250210 | 182500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20250210 | 182400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20250210 | 182300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20250210 | 182200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20250210 | 182100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20250210 | 182000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20250210 | 181900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20250210 | 181800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20250210 | 181700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20250210 | 181600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20250210 | 181500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20250210 | 181400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20250210 | 181300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20250210 | 181200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20250210 | 181100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 2275 |
| 33 | 20250210 | 181000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20250210 | 180900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20250210 | 180800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20250210 | 180700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20250210 | 180600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20250210 | 180500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20250210 | 180400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20250210 | 180300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20250210 | 180200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20250210 | 180100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20250210 | 180000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20250210 | 175900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20250210 | 175800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20250210 | 175700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20250210 | 175600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20250210 | 175500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20250210 | 175400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20250210 | 175300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20250210 | 175200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20250210 | 175100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20250210 | 175000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20250210 | 174900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20250210 | 174800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20250210 | 174700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20250210 | 174600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20250210 | 174500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20250210 | 174400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20250210 | 174300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20250210 | 174200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20250210 | 174100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 2275 |
| 63 | 20250210 | 174000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20250210 | 173900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20250210 | 173800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20250210 | 173700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20250210 | 173600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20250210 | 173500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20250210 | 173400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20250210 | 173300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20250210 | 173200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20250210 | 173100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20250210 | 173000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20250210 | 172900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20250210 | 172800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20250210 | 172700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20250210 | 172600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20250210 | 172500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20250210 | 172400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20250210 | 172300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20250210 | 172200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20250210 | 172100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20250210 | 172000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20250210 | 171900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20250210 | 171800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20250210 | 171700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20250210 | 171600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20250210 | 171500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20250210 | 171400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20250210 | 171300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20250210 | 171200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20250210 | 171100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 2275 |
| 93 | 20250210 | 171000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20250210 | 170900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20250210 | 170800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20250210 | 170700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20250210 | 170600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20250210 | 170500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20250210 | 170400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20250210 | 170300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20250210 | 170200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20250210 | 170100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20250210 | 170000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20250210 | 165900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20250210 | 165800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20250210 | 165700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20250210 | 165600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20250210 | 165500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20250210 | 165400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20250210 | 165300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20250210 | 165200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20250210 | 165100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20250210 | 165000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20250210 | 164900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20250210 | 164800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20250210 | 164700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20250210 | 164600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20250210 | 164500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20250210 | 164400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20250210 | 164300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20250210 | 164200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20250210 | 164100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 2275 |
| 123 | 20250210 | 164000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20250210 | 163900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20250210 | 163800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20250210 | 163700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20250210 | 163600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20250210 | 163500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20250210 | 163400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20250210 | 163300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20250210 | 163200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20250210 | 163100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20250210 | 163000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20250210 | 162900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20250210 | 162800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20250210 | 162700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20250210 | 162600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20250210 | 162500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20250210 | 162400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20250210 | 162300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20250210 | 162200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20250210 | 162100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20250210 | 162000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20250210 | 161900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20250210 | 161800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20250210 | 161700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20250210 | 161600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20250210 | 161500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20250210 | 161400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20250210 | 161300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20250210 | 161200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20250210 | 161100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 2275 |
| 153 | 20250210 | 161000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20250210 | 160900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20250210 | 160800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20250210 | 160700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20250210 | 160600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20250210 | 160500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20250210 | 160400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20250210 | 160300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20250210 | 160200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20250210 | 160100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20250210 | 160000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20250210 | 155900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20250210 | 155800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20250210 | 155700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20250210 | 155600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20250210 | 155500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20250210 | 155400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20250210 | 155300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20250210 | 155200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20250210 | 155100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20250210 | 155000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20250210 | 154900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20250210 | 154800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20250210 | 154700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20250210 | 154600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20250210 | 154500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20250210 | 154400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20250210 | 154300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20250210 | 154200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20250210 | 154100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 2275 |
| 183 | 20250210 | 154000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20250210 | 153900 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20250210 | 153800 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20250210 | 153700 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20250210 | 153600 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20250210 | 153500 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20250210 | 153400 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20250210 | 153300 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20250210 | 153200 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20250210 | 153100 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20250210 | 153000 | 4658221050 | 25900 | 25900 | 25900 | 25900 | 2275 |
| 194 | 20250210 | 152900 | 4599298550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20250210 | 152800 | 4599298550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20250210 | 152700 | 4599298550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20250210 | 152600 | 4599298550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20250210 | 152500 | 4599298550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20250210 | 152400 | 4599298550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20250210 | 152300 | 4599298550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20250210 | 152200 | 4599298550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20250210 | 152100 | 4599298550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20250210 | 152000 | 4599298550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20250210 | 151900 | 4599298550 | 26050 | 25950 | 26050 | 25950 | 260 |
| 205 | 20250210 | 151800 | 4592548100 | 25950 | 26050 | 26150 | 25950 | 700 |
| 206 | 20250210 | 151700 | 4574338050 | 25950 | 26100 | 26100 | 25950 | 662 |
| 207 | 20250210 | 151600 | 4557146150 | 26100 | 26000 | 26100 | 26000 | 221 |
| 208 | 20250210 | 151500 | 4551390400 | 26050 | 26100 | 26150 | 26050 | 124 |
| 209 | 20250210 | 151400 | 4548152750 | 26100 | 26050 | 26100 | 26050 | 277 |
| 210 | 20250210 | 151300 | 4540928500 | 26050 | 25950 | 26150 | 25950 | 143 |
| 211 | 20250210 | 151200 | 4537195200 | 26150 | 25950 | 26150 | 25900 | 590 |
| 212 | 20250210 | 151100 | 4521862600 | 25950 | 26000 | 26050 | 25950 | 609 |
| 213 | 20250210 | 151000 | 4506026100 | 26000 | 25900 | 26000 | 25900 | 255 |
| 214 | 20250210 | 150900 | 4499405150 | 25900 | 25850 | 26000 | 25800 | 184 |
| 215 | 20250210 | 150800 | 4494637700 | 25850 | 25850 | 25900 | 25800 | 197 |
| 216 | 20250210 | 150700 | 4489545850 | 25900 | 25750 | 25900 | 25750 | 194 |
| 217 | 20250210 | 150600 | 4484534600 | 25800 | 25800 | 25850 | 25750 | 251 |
| 218 | 20250210 | 150500 | 4478059750 | 25800 | 25800 | 25850 | 25700 | 1109 |
| 219 | 20250210 | 150400 | 4449524650 | 25800 | 25800 | 25850 | 25800 | 145 |
| 220 | 20250210 | 150300 | 4445778600 | 25800 | 25800 | 25800 | 25750 | 665 |
| 221 | 20250210 | 150200 | 4428644600 | 25850 | 25800 | 25900 | 25800 | 145 |
| 222 | 20250210 | 150100 | 4424898500 | 25800 | 25850 | 25900 | 25800 | 194 |
| 223 | 20250210 | 150000 | 4419885750 | 25950 | 25850 | 25950 | 25850 | 167 |
| 224 | 20250210 | 145900 | 4415560600 | 25850 | 25900 | 25950 | 25800 | 141 |
| 225 | 20250210 | 145800 | 4411912500 | 25850 | 25950 | 26000 | 25850 | 178 |
| 226 | 20250210 | 145700 | 4407299600 | 25850 | 25900 | 25950 | 25800 | 266 |
| 227 | 20250210 | 145600 | 4400412650 | 25900 | 25850 | 25950 | 25800 | 125 |
| 228 | 20250210 | 145500 | 4397174450 | 25850 | 25850 | 25950 | 25800 | 245 |
| 229 | 20250210 | 145400 | 4390835350 | 25850 | 25850 | 25900 | 25800 | 201 |
| 230 | 20250210 | 145300 | 4385640250 | 25800 | 25900 | 25950 | 25800 | 210 |
| 231 | 20250210 | 145200 | 4380203500 | 25900 | 25850 | 25950 | 25800 | 222 |
| 232 | 20250210 | 145100 | 4374456800 | 25950 | 25900 | 26000 | 25900 | 156 |
| 233 | 20250210 | 145000 | 4370408050 | 25900 | 25900 | 25900 | 25800 | 940 |
| 234 | 20250210 | 144900 | 4346101650 | 25850 | 25850 | 25900 | 25800 | 257 |
| 235 | 20250210 | 144800 | 4339454300 | 25900 | 25950 | 25950 | 25850 | 166 |
| 236 | 20250210 | 144700 | 4335152950 | 25900 | 25950 | 26000 | 25900 | 114 |
| 237 | 20250210 | 144600 | 4332191750 | 26000 | 26000 | 26000 | 25950 | 104 |
| 238 | 20250210 | 144500 | 4329488900 | 26000 | 26000 | 26000 | 25900 | 207 |
| 239 | 20250210 | 144400 | 4324111150 | 26000 | 26000 | 26000 | 25900 | 107 |
| 240 | 20250210 | 144300 | 4321331900 | 26000 | 26000 | 26000 | 25950 | 143 |
| 241 | 20250210 | 144200 | 4317617500 | 26000 | 25950 | 26050 | 25950 | 187 |
| 242 | 20250210 | 144100 | 4312757250 | 25900 | 25900 | 25950 | 25900 | 227 |
| 243 | 20250210 | 144000 | 4306874500 | 25900 | 25950 | 26000 | 25900 | 222 |
| 244 | 20250210 | 143900 | 4301109950 | 25900 | 25750 | 25950 | 25750 | 196 |
| 245 | 20250210 | 143800 | 4296035400 | 25850 | 25850 | 25900 | 25750 | 220 |
| 246 | 20250210 | 143700 | 4290349500 | 25850 | 25850 | 25850 | 25750 | 132 |
| 247 | 20250210 | 143600 | 4286937800 | 25800 | 25900 | 25900 | 25750 | 823 |
| 248 | 20250210 | 143500 | 4265676950 | 25750 | 26000 | 26000 | 25750 | 4347 |
| 249 | 20250210 | 143400 | 4153376600 | 26000 | 26050 | 26100 | 25950 | 1506 |
| 250 | 20250210 | 143300 | 4114260000 | 26100 | 26050 | 26100 | 26000 | 550 |
| 251 | 20250210 | 143200 | 4099926950 | 26050 | 26050 | 26050 | 25950 | 210 |
| 252 | 20250210 | 143100 | 4094462800 | 26000 | 25950 | 26000 | 25950 | 166 |
| 253 | 20250210 | 143000 | 4090148050 | 26000 | 25950 | 26050 | 25950 | 170 |
| 254 | 20250210 | 142900 | 4085727700 | 26050 | 26000 | 26150 | 25950 | 294 |
| 255 | 20250210 | 142800 | 4078068850 | 25950 | 25950 | 26050 | 25950 | 140 |
| 256 | 20250210 | 142700 | 4074428500 | 26000 | 26100 | 26150 | 25900 | 370 |
| 257 | 20250210 | 142600 | 4064798900 | 26200 | 26100 | 26200 | 26100 | 182 |
| 258 | 20250210 | 142500 | 4060040100 | 26100 | 26250 | 26250 | 26050 | 657 |
| 259 | 20250210 | 142400 | 4042867850 | 26200 | 25900 | 26200 | 25900 | 965 |
| 260 | 20250210 | 142300 | 4017728850 | 25900 | 25950 | 26000 | 25900 | 151 |
| 261 | 20250210 | 142200 | 4013808550 | 25950 | 26000 | 26100 | 25950 | 159 |
| 262 | 20250210 | 142100 | 4009671300 | 26000 | 25950 | 26000 | 25950 | 136 |
| 263 | 20250210 | 142000 | 4006138450 | 25900 | 26000 | 26050 | 25900 | 210 |
| 264 | 20250210 | 141900 | 4000683700 | 26000 | 25950 | 26050 | 25900 | 582 |
| 265 | 20250210 | 141800 | 3985587150 | 26000 | 26050 | 26050 | 25950 | 328 |
| 266 | 20250210 | 141700 | 3977046550 | 26100 | 26050 | 26100 | 26000 | 131 |
| 267 | 20250210 | 141600 | 3973632650 | 26050 | 25900 | 26050 | 25900 | 332 |
| 268 | 20250210 | 141500 | 3965006300 | 25950 | 25950 | 25950 | 25900 | 130 |
| 269 | 20250210 | 141400 | 3961633050 | 25900 | 26000 | 26050 | 25900 | 239 |
| 270 | 20250210 | 141300 | 3955434200 | 25950 | 25900 | 26000 | 25900 | 426 |
| 271 | 20250210 | 141200 | 3944386950 | 25900 | 25950 | 25950 | 25900 | 242 |
| 272 | 20250210 | 141100 | 3938111850 | 25950 | 25950 | 25950 | 25850 | 402 |
| 273 | 20250210 | 141000 | 3927710400 | 25900 | 25900 | 26000 | 25850 | 1858 |
| 274 | 20250210 | 140900 | 3879635150 | 25950 | 26000 | 26000 | 25900 | 2464 |
| 275 | 20250210 | 140800 | 3815701400 | 26000 | 26000 | 26050 | 26000 | 185 |
| 276 | 20250210 | 140700 | 3810885750 | 26050 | 26050 | 26050 | 26000 | 376 |
| 277 | 20250210 | 140600 | 3801101150 | 26000 | 26000 | 26050 | 26000 | 198 |
| 278 | 20250210 | 140500 | 3795946900 | 26000 | 26050 | 26050 | 26000 | 423 |
| 279 | 20250210 | 140400 | 3784932700 | 26050 | 26050 | 26150 | 26050 | 247 |
| 280 | 20250210 | 140300 | 3778493350 | 26050 | 26000 | 26100 | 26000 | 434 |
| 281 | 20250210 | 140200 | 3767194250 | 26050 | 26050 | 26050 | 26000 | 686 |
| 282 | 20250210 | 140100 | 3749333000 | 26100 | 26150 | 26150 | 26050 | 219 |
| 283 | 20250210 | 140000 | 3743615800 | 26150 | 26150 | 26150 | 26050 | 185 |
| 284 | 20250210 | 135900 | 3738782900 | 26150 | 26100 | 26200 | 26050 | 163 |
| 285 | 20250210 | 135800 | 3734518000 | 26100 | 26100 | 26150 | 26050 | 275 |
| 286 | 20250210 | 135700 | 3727337000 | 26100 | 26100 | 26150 | 26050 | 246 |
| 287 | 20250210 | 135600 | 3720911300 | 26200 | 26150 | 26200 | 26150 | 146 |
| 288 | 20250210 | 135500 | 3717090000 | 26100 | 26200 | 26200 | 26000 | 261 |
| 289 | 20250210 | 135400 | 3710275450 | 26200 | 26150 | 26200 | 26050 | 180 |
| 290 | 20250210 | 135300 | 3705569350 | 26150 | 26100 | 26150 | 26100 | 213 |
| 291 | 20250210 | 135200 | 3700005950 | 26100 | 26100 | 26150 | 26050 | 171 |
| 292 | 20250210 | 135100 | 3695540400 | 26150 | 26100 | 26150 | 26050 | 279 |
| 293 | 20250210 | 135000 | 3688257100 | 26150 | 26050 | 26150 | 26050 | 170 |
| 294 | 20250210 | 134900 | 3683817500 | 26100 | 26150 | 26150 | 26050 | 136 |
| 295 | 20250210 | 134800 | 3680266850 | 26100 | 26050 | 26150 | 26050 | 225 |
| 296 | 20250210 | 134700 | 3674400050 | 26050 | 25950 | 26150 | 25950 | 127 |
| 297 | 20250210 | 134600 | 3671092500 | 26000 | 26000 | 26100 | 26000 | 146 |
| 298 | 20250210 | 134500 | 3667292150 | 26000 | 26000 | 26050 | 26000 | 142 |
| 299 | 20250210 | 134400 | 3663598850 | 26050 | 25950 | 26050 | 25950 | 271 |
| 300 | 20250210 | 134300 | 3656552350 | 25950 | 26050 | 26050 | 25950 | 135 |
| 301 | 20250210 | 134200 | 3653042850 | 26000 | 26050 | 26100 | 26000 | 68 |
| 302 | 20250210 | 134100 | 3651271050 | 26100 | 26000 | 26100 | 26000 | 184 |
| 303 | 20250210 | 134000 | 3646482400 | 26000 | 26000 | 26050 | 26000 | 185 |
| 304 | 20250210 | 133900 | 3641670450 | 26050 | 25950 | 26050 | 25950 | 190 |
| 305 | 20250210 | 133800 | 3636731750 | 26000 | 26000 | 26050 | 25950 | 200 |
| 306 | 20250210 | 133700 | 3631529500 | 26050 | 26000 | 26050 | 26000 | 219 |
| 307 | 20250210 | 133600 | 3625832950 | 26000 | 26000 | 26050 | 26000 | 1023 |
| 308 | 20250210 | 133500 | 3599232300 | 26000 | 26000 | 26050 | 26000 | 168 |
| 309 | 20250210 | 133400 | 3594863350 | 26050 | 26050 | 26050 | 26000 | 192 |
| 310 | 20250210 | 133300 | 3589863550 | 26050 | 26050 | 26050 | 26000 | 193 |
| 311 | 20250210 | 133200 | 3584842750 | 26000 | 26100 | 26100 | 26000 | 122 |
| 312 | 20250210 | 133100 | 3581667450 | 26050 | 26050 | 26050 | 26000 | 221 |
| 313 | 20250210 | 133000 | 3575914400 | 26000 | 26000 | 26050 | 26000 | 189 |
| 314 | 20250210 | 132900 | 3570999800 | 26050 | 26050 | 26100 | 26000 | 120 |
| 315 | 20250210 | 132800 | 3567875700 | 26050 | 26050 | 26100 | 26050 | 140 |
| 316 | 20250210 | 132700 | 3564227150 | 26100 | 26100 | 26100 | 26050 | 397 |
| 317 | 20250210 | 132600 | 3553879300 | 26050 | 26100 | 26150 | 26050 | 83 |
| 318 | 20250210 | 132500 | 3551716350 | 26100 | 26150 | 26150 | 26050 | 191 |
| 319 | 20250210 | 132400 | 3546738450 | 26100 | 26050 | 26100 | 26050 | 219 |
| 320 | 20250210 | 132300 | 3541027800 | 26050 | 26100 | 26100 | 26050 | 233 |
| 321 | 20250210 | 132200 | 3534956800 | 26050 | 26100 | 26100 | 26050 | 224 |
| 322 | 20250210 | 132100 | 3529119550 | 26150 | 26200 | 26200 | 26100 | 167 |
| 323 | 20250210 | 132000 | 3524758300 | 26200 | 26100 | 26200 | 26100 | 214 |
| 324 | 20250210 | 131900 | 3519163250 | 26100 | 26100 | 26150 | 26100 | 253 |
| 325 | 20250210 | 131800 | 3512558700 | 26150 | 26150 | 26150 | 26100 | 89 |
| 326 | 20250210 | 131700 | 3510234250 | 26100 | 26100 | 26200 | 26050 | 232 |
| 327 | 20250210 | 131600 | 3504172600 | 26100 | 26100 | 26150 | 26100 | 178 |
| 328 | 20250210 | 131500 | 3499526100 | 26200 | 26100 | 26200 | 26100 | 248 |
| 329 | 20250210 | 131400 | 3493050600 | 26100 | 26100 | 26200 | 26100 | 135 |
| 330 | 20250210 | 131300 | 3489525700 | 26200 | 26050 | 26200 | 26050 | 239 |
| 331 | 20250210 | 131200 | 3483285850 | 26100 | 26050 | 26100 | 26050 | 216 |
| 332 | 20250210 | 131100 | 3477658350 | 26050 | 26050 | 26100 | 26050 | 102 |
| 333 | 20250210 | 131000 | 3474999850 | 26100 | 26150 | 26150 | 26050 | 210 |
| 334 | 20250210 | 130900 | 3469519500 | 26100 | 26050 | 26100 | 26050 | 150 |
| 335 | 20250210 | 130800 | 3465606100 | 26100 | 26100 | 26200 | 26050 | 137 |
| 336 | 20250210 | 130700 | 3462030250 | 26100 | 26150 | 26250 | 26000 | 696 |
| 337 | 20250210 | 130600 | 3443878850 | 26200 | 26100 | 26200 | 26100 | 187 |
| 338 | 20250210 | 130500 | 3438992650 | 26100 | 26200 | 26200 | 26100 | 136 |
| 339 | 20250210 | 130400 | 3435441300 | 26250 | 26100 | 26250 | 26100 | 122 |
| 340 | 20250210 | 130300 | 3432251450 | 26100 | 26150 | 26250 | 26100 | 252 |
| 341 | 20250210 | 130200 | 3425652500 | 26200 | 26100 | 26200 | 26100 | 144 |
| 342 | 20250210 | 130100 | 3421886150 | 26100 | 26150 | 26200 | 26100 | 164 |
| 343 | 20250210 | 130000 | 3417597500 | 26150 | 26150 | 26200 | 26100 | 137 |
| 344 | 20250210 | 125900 | 3414015900 | 26200 | 26100 | 26200 | 26100 | 185 |
| 345 | 20250210 | 125800 | 3409180750 | 26150 | 26150 | 26150 | 26100 | 208 |
| 346 | 20250210 | 125700 | 3403748500 | 26100 | 26100 | 26200 | 26100 | 134 |
| 347 | 20250210 | 125600 | 3400243650 | 26100 | 26150 | 26150 | 26100 | 89 |
| 348 | 20250210 | 125500 | 3397916900 | 26100 | 26050 | 26150 | 26050 | 241 |
| 349 | 20250210 | 125400 | 3391627600 | 26100 | 26100 | 26150 | 26050 | 242 |
| 350 | 20250210 | 125300 | 3385311150 | 26200 | 26100 | 26200 | 26100 | 28 |
| 351 | 20250210 | 125200 | 3384578400 | 26100 | 26100 | 26150 | 26050 | 243 |
| 352 | 20250210 | 125100 | 3378232800 | 26100 | 26050 | 26100 | 26050 | 172 |
| 353 | 20250210 | 125000 | 3373748200 | 26050 | 26100 | 26100 | 26050 | 215 |
| 354 | 20250210 | 124900 | 3368144600 | 26100 | 26200 | 26200 | 26100 | 56 |
| 355 | 20250210 | 124800 | 3366678700 | 26150 | 26050 | 26200 | 26050 | 463 |
| 356 | 20250210 | 124700 | 3354596150 | 26100 | 26100 | 26150 | 26050 | 140 |
| 357 | 20250210 | 124600 | 3350944100 | 26100 | 26100 | 26150 | 26050 | 91 |
| 358 | 20250210 | 124500 | 3348569000 | 26150 | 26150 | 26200 | 26150 | 134 |
| 359 | 20250210 | 124400 | 3345063300 | 26150 | 26050 | 26150 | 26000 | 192 |
| 360 | 20250210 | 124300 | 3340056500 | 26050 | 26050 | 26100 | 26050 | 218 |
| 361 | 20250210 | 124200 | 3334374600 | 26100 | 26150 | 26150 | 26050 | 70 |
| 362 | 20250210 | 124100 | 3332547700 | 26150 | 26100 | 26200 | 26050 | 258 |
| 363 | 20250210 | 124000 | 3325810550 | 26050 | 26050 | 26150 | 26050 | 253 |
| 364 | 20250210 | 123900 | 3319207000 | 26050 | 26100 | 26150 | 26050 | 168 |
| 365 | 20250210 | 123800 | 3314825500 | 26100 | 26100 | 26150 | 26050 | 118 |
| 366 | 20250210 | 123700 | 3311746150 | 26050 | 26050 | 26100 | 26050 | 200 |
| 367 | 20250210 | 123600 | 3306534700 | 26100 | 26150 | 26150 | 26050 | 156 |
| 368 | 20250210 | 123500 | 3302463200 | 26100 | 26150 | 26150 | 26100 | 113 |
| 369 | 20250210 | 123400 | 3299511950 | 26100 | 26050 | 26100 | 26050 | 273 |
| 370 | 20250210 | 123300 | 3292396200 | 26000 | 26000 | 26050 | 26000 | 250 |
| 371 | 20250210 | 123200 | 3285894900 | 26000 | 26150 | 26150 | 26000 | 171 |
| 372 | 20250210 | 123100 | 3281435600 | 26100 | 26050 | 26100 | 26000 | 123 |
| 373 | 20250210 | 123000 | 3278230500 | 26050 | 26050 | 26100 | 26000 | 701 |
| 374 | 20250210 | 122900 | 3259985250 | 26050 | 26100 | 26100 | 26000 | 232 |
| 375 | 20250210 | 122800 | 3253941350 | 26050 | 26050 | 26100 | 26000 | 243 |
| 376 | 20250210 | 122700 | 3247611000 | 26050 | 26050 | 26100 | 26050 | 192 |
| 377 | 20250210 | 122600 | 3242608600 | 26050 | 26100 | 26100 | 26000 | 180 |
| 378 | 20250210 | 122500 | 3237919800 | 26050 | 26100 | 26100 | 26050 | 1125 |
| 379 | 20250210 | 122400 | 3208610900 | 26050 | 26100 | 26150 | 26050 | 155 |
| 380 | 20250210 | 122300 | 3204563950 | 26100 | 26100 | 26150 | 26100 | 430 |
| 381 | 20250210 | 122200 | 3193337750 | 26100 | 26100 | 26150 | 26100 | 231 |
| 382 | 20250210 | 122100 | 3187307550 | 26050 | 26100 | 26100 | 26050 | 135 |
| 383 | 20250210 | 122000 | 3183785750 | 26150 | 26050 | 26200 | 26050 | 191 |
| 384 | 20250210 | 121900 | 3178801350 | 26100 | 26000 | 26100 | 26000 | 333 |
| 385 | 20250210 | 121800 | 3170136100 | 26000 | 26050 | 26100 | 26000 | 120 |
| 386 | 20250210 | 121700 | 3167014750 | 26050 | 26000 | 26050 | 26000 | 269 |
| 387 | 20250210 | 121600 | 3160017250 | 26000 | 26050 | 26050 | 26000 | 222 |
| 388 | 20250210 | 121500 | 3154239400 | 26000 | 26050 | 26100 | 26000 | 133 |
| 389 | 20250210 | 121400 | 3150775550 | 26000 | 26150 | 26150 | 26000 | 5738 |
| 390 | 20250210 | 121300 | 3001471700 | 26100 | 26100 | 26150 | 26100 | 373 |
| 391 | 20250210 | 121200 | 2991731000 | 26100 | 26100 | 26150 | 26100 | 215 |
| 392 | 20250210 | 121100 | 2986119100 | 26150 | 26100 | 26150 | 26100 | 90 |
| 393 | 20250210 | 121000 | 2983767750 | 26100 | 26150 | 26150 | 26100 | 205 |
| 394 | 20250210 | 120900 | 2978414300 | 26200 | 26100 | 26200 | 26100 | 216 |
| 395 | 20250210 | 120800 | 2972771950 | 26100 | 26100 | 26200 | 26100 | 290 |
| 396 | 20250210 | 120700 | 2965199950 | 26150 | 26150 | 26200 | 26150 | 441 |
| 397 | 20250210 | 120600 | 2953666400 | 26150 | 26150 | 26200 | 26150 | 129 |
| 398 | 20250210 | 120500 | 2950290200 | 26150 | 26200 | 26350 | 26150 | 866 |
| 399 | 20250210 | 120400 | 2927572400 | 26250 | 26300 | 26300 | 26200 | 130 |
| 400 | 20250210 | 120300 | 2924160950 | 26250 | 26200 | 26250 | 26200 | 219 |
| 401 | 20250210 | 120200 | 2918418200 | 26200 | 26200 | 26250 | 26200 | 100 |
| 402 | 20250210 | 120100 | 2915795250 | 26200 | 26200 | 26250 | 26200 | 1164 |
| 403 | 20250210 | 120000 | 2885295700 | 26200 | 26250 | 26250 | 26200 | 129 |
| 404 | 20250210 | 115900 | 2881913800 | 26250 | 26200 | 26250 | 26200 | 219 |
| 405 | 20250210 | 115800 | 2876173200 | 26250 | 26250 | 26250 | 26200 | 292 |
| 406 | 20250210 | 115700 | 2868511150 | 26300 | 26200 | 26300 | 26200 | 196 |
| 407 | 20250210 | 115600 | 2863368700 | 26200 | 26250 | 26300 | 26200 | 51 |
| 408 | 20250210 | 115500 | 2862030000 | 26300 | 26200 | 26300 | 26200 | 175 |
| 409 | 20250210 | 115400 | 2857441350 | 26200 | 26300 | 26350 | 26200 | 159 |
| 410 | 20250210 | 115300 | 2853263300 | 26300 | 26250 | 26350 | 26250 | 125 |
| 411 | 20250210 | 115200 | 2849976100 | 26250 | 26400 | 26400 | 26250 | 155 |
| 412 | 20250210 | 115100 | 2845903600 | 26400 | 26300 | 26400 | 26250 | 99 |
| 413 | 20250210 | 115000 | 2843298900 | 26300 | 26300 | 26300 | 26250 | 194 |
| 414 | 20250210 | 114900 | 2838201950 | 26300 | 26350 | 26350 | 26250 | 57 |
| 415 | 20250210 | 114800 | 2836702800 | 26250 | 26300 | 26350 | 26250 | 142 |
| 416 | 20250210 | 114700 | 2832969600 | 26250 | 26350 | 26350 | 26250 | 239 |
| 417 | 20250210 | 114600 | 2826685300 | 26300 | 26250 | 26350 | 26200 | 222 |
| 418 | 20250210 | 114500 | 2820856950 | 26200 | 26200 | 26250 | 26200 | 472 |
| 419 | 20250210 | 114400 | 2808486150 | 26250 | 26250 | 26250 | 26200 | 118 |
| 420 | 20250210 | 114300 | 2805390850 | 26250 | 26250 | 26300 | 26200 | 153 |
| 421 | 20250210 | 114200 | 2801376300 | 26250 | 26300 | 26300 | 26250 | 47 |
| 422 | 20250210 | 114100 | 2800141100 | 26250 | 26250 | 26300 | 26250 | 137 |
| 423 | 20250210 | 114000 | 2796542600 | 26300 | 26250 | 26300 | 26250 | 269 |
| 424 | 20250210 | 113900 | 2789475500 | 26300 | 26250 | 26300 | 26250 | 163 |
| 425 | 20250210 | 113800 | 2785193900 | 26250 | 26300 | 26300 | 26250 | 105 |
| 426 | 20250210 | 113700 | 2782436000 | 26250 | 26350 | 26350 | 26250 | 85 |
| 427 | 20250210 | 113600 | 2780200100 | 26350 | 26350 | 26350 | 26300 | 227 |
| 428 | 20250210 | 113500 | 2774227050 | 26350 | 26250 | 26350 | 26250 | 21 |
| 429 | 20250210 | 113400 | 2773674050 | 26300 | 26250 | 26350 | 26250 | 175 |
| 430 | 20250210 | 113300 | 2769075150 | 26300 | 26300 | 26350 | 26250 | 226 |
| 431 | 20250210 | 113200 | 2763128200 | 26350 | 26350 | 26350 | 26250 | 134 |
| 432 | 20250210 | 113100 | 2759602400 | 26300 | 26350 | 26400 | 26300 | 73 |
| 433 | 20250210 | 113000 | 2757681000 | 26350 | 26250 | 26350 | 26250 | 211 |
| 434 | 20250210 | 112900 | 2752136050 | 26250 | 26300 | 26350 | 26250 | 195 |
| 435 | 20250210 | 112800 | 2747003450 | 26350 | 26350 | 26350 | 26300 | 46 |
| 436 | 20250210 | 112700 | 2745792650 | 26250 | 26350 | 26400 | 26250 | 170 |
| 437 | 20250210 | 112600 | 2741319750 | 26350 | 26350 | 26450 | 26300 | 162 |
| 438 | 20250210 | 112500 | 2737046300 | 26350 | 26300 | 26400 | 26200 | 206 |
| 439 | 20250210 | 112400 | 2731629850 | 26250 | 26300 | 26300 | 26250 | 114 |
| 440 | 20250210 | 112300 | 2728635600 | 26300 | 26300 | 26400 | 26250 | 172 |
| 441 | 20250210 | 112200 | 2724109400 | 26300 | 26350 | 26350 | 26300 | 202 |
| 442 | 20250210 | 112100 | 2718793750 | 26350 | 26400 | 26400 | 26300 | 109 |
| 443 | 20250210 | 112000 | 2715921850 | 26350 | 26350 | 26400 | 26350 | 218 |
| 444 | 20250210 | 111900 | 2710171650 | 26350 | 26300 | 26400 | 26250 | 227 |
| 445 | 20250210 | 111800 | 2704198150 | 26250 | 26350 | 26350 | 26200 | 188 |
| 446 | 20250210 | 111700 | 2699256500 | 26300 | 26350 | 26350 | 26250 | 178 |
| 447 | 20250210 | 111600 | 2694576550 | 26300 | 26400 | 26400 | 26300 | 222 |
| 448 | 20250210 | 111500 | 2688733300 | 26400 | 26400 | 26450 | 26350 | 811 |
| 449 | 20250210 | 111400 | 2667357550 | 26400 | 26400 | 26400 | 26350 | 120 |
| 450 | 20250210 | 111300 | 2664192750 | 26350 | 26400 | 26450 | 26350 | 723 |
| 451 | 20250210 | 111200 | 2645134750 | 26350 | 26250 | 26450 | 26250 | 564 |
| 452 | 20250210 | 111100 | 2630256400 | 26400 | 26250 | 26400 | 26200 | 721 |
| 453 | 20250210 | 111000 | 2611295600 | 26200 | 26100 | 26250 | 26100 | 436 |
| 454 | 20250210 | 110900 | 2599868550 | 26150 | 26100 | 26150 | 26050 | 386 |
| 455 | 20250210 | 110800 | 2589808750 | 26100 | 26250 | 26250 | 26100 | 956 |
| 456 | 20250210 | 110700 | 2564829300 | 26250 | 26100 | 26250 | 26100 | 122 |
| 457 | 20250210 | 110600 | 2561636850 | 26100 | 26100 | 26150 | 26050 | 971 |
| 458 | 20250210 | 110500 | 2536318600 | 26150 | 26100 | 26150 | 26050 | 1021 |
| 459 | 20250210 | 110400 | 2509687550 | 26050 | 26100 | 26150 | 26050 | 841 |
| 460 | 20250210 | 110300 | 2487727400 | 26100 | 26050 | 26150 | 26050 | 344 |
| 461 | 20250210 | 110200 | 2478749050 | 26150 | 26150 | 26200 | 26050 | 587 |
| 462 | 20250210 | 110100 | 2463417700 | 26200 | 26250 | 26400 | 26200 | 1469 |
| 463 | 20250210 | 110000 | 2424857050 | 26250 | 26350 | 26450 | 26250 | 434 |
| 464 | 20250210 | 105900 | 2413418500 | 26350 | 26500 | 26550 | 26250 | 2442 |
| 465 | 20250210 | 105800 | 2349064000 | 26500 | 26550 | 26550 | 26500 | 715 |
| 466 | 20250210 | 105700 | 2330110000 | 26550 | 26600 | 26600 | 26550 | 257 |
| 467 | 20250210 | 105600 | 2323279800 | 26600 | 26600 | 26650 | 26550 | 277 |
| 468 | 20250210 | 105500 | 2315912300 | 26550 | 26600 | 26600 | 26500 | 907 |
| 469 | 20250210 | 105400 | 2291789300 | 26600 | 26650 | 26650 | 26600 | 674 |
| 470 | 20250210 | 105300 | 2273856350 | 26650 | 26600 | 26650 | 26600 | 153 |
| 471 | 20250210 | 105200 | 2269782250 | 26600 | 26800 | 26800 | 26550 | 401 |
| 472 | 20250210 | 105100 | 2259063050 | 26600 | 26750 | 26800 | 26500 | 2056 |
| 473 | 20250210 | 105000 | 2204321100 | 26700 | 26700 | 26800 | 26700 | 241 |
| 474 | 20250210 | 104900 | 2197881450 | 26750 | 26700 | 26850 | 26700 | 164 |
| 475 | 20250210 | 104800 | 2193485150 | 26800 | 26800 | 26800 | 26650 | 499 |
| 476 | 20250210 | 104700 | 2180162050 | 26700 | 26900 | 26900 | 26600 | 658 |
| 477 | 20250210 | 104600 | 2162570200 | 26850 | 26900 | 26900 | 26850 | 290 |
| 478 | 20250210 | 104500 | 2154772100 | 26950 | 26950 | 27050 | 26950 | 62 |
| 479 | 20250210 | 104400 | 2153099100 | 26950 | 26900 | 27000 | 26900 | 72 |
| 480 | 20250210 | 104300 | 2151157850 | 26900 | 27050 | 27100 | 26900 | 176 |
| 481 | 20250210 | 104200 | 2146400300 | 26950 | 27000 | 27050 | 26950 | 88 |
| 482 | 20250210 | 104100 | 2144025350 | 26950 | 27050 | 27050 | 26950 | 141 |
| 483 | 20250210 | 104000 | 2140223100 | 27000 | 27050 | 27100 | 27000 | 251 |
| 484 | 20250210 | 103900 | 2133431650 | 27100 | 27050 | 27100 | 27000 | 515 |
| 485 | 20250210 | 103800 | 2119477200 | 27100 | 27050 | 27100 | 26950 | 83 |
| 486 | 20250210 | 103700 | 2117234800 | 27050 | 27000 | 27100 | 27000 | 57 |
| 487 | 20250210 | 103600 | 2115693400 | 26950 | 27000 | 27050 | 26950 | 244 |
| 488 | 20250210 | 103500 | 2109107200 | 27050 | 26850 | 27050 | 26850 | 458 |
| 489 | 20250210 | 103400 | 2096753300 | 26850 | 27000 | 27000 | 26850 | 66 |
| 490 | 20250210 | 103300 | 2094975950 | 26800 | 26900 | 27000 | 26800 | 136 |
| 491 | 20250210 | 103200 | 2091316100 | 26950 | 27050 | 27050 | 26950 | 89 |
| 492 | 20250210 | 103100 | 2088911500 | 27100 | 27100 | 27100 | 26850 | 351 |
| 493 | 20250210 | 103000 | 2079475300 | 27100 | 27050 | 27100 | 27050 | 40 |
| 494 | 20250210 | 102900 | 2078392950 | 27050 | 27000 | 27100 | 27000 | 326 |
| 495 | 20250210 | 102800 | 2069575850 | 27050 | 27000 | 27050 | 26900 | 75 |
| 496 | 20250210 | 102700 | 2067551300 | 27050 | 26900 | 27150 | 26900 | 341 |
| 497 | 20250210 | 102600 | 2058342050 | 26900 | 26900 | 26950 | 26900 | 145 |
| 498 | 20250210 | 102500 | 2054438100 | 26900 | 26900 | 27000 | 26900 | 143 |
| 499 | 20250210 | 102400 | 2050579600 | 27000 | 26950 | 27000 | 26900 | 202 |
| 500 | 20250210 | 102300 | 2045129950 | 26950 | 26950 | 27000 | 26950 | 217 |
| 501 | 20250210 | 102200 | 2039276400 | 26950 | 27000 | 27000 | 26900 | 229 |
| 502 | 20250210 | 102100 | 2033102000 | 26900 | 26900 | 27000 | 26900 | 108 |
| 503 | 20250210 | 102000 | 2030191650 | 26900 | 26950 | 27000 | 26900 | 89 |
| 504 | 20250210 | 101900 | 2027793050 | 27000 | 26850 | 27000 | 26850 | 154 |
| 505 | 20250210 | 101800 | 2023649400 | 26850 | 26900 | 27000 | 26850 | 314 |
| 506 | 20250210 | 101700 | 2015203550 | 26850 | 26850 | 26900 | 26850 | 184 |
| 507 | 20250210 | 101600 | 2010260100 | 26850 | 26800 | 26850 | 26750 | 104 |
| 508 | 20250210 | 101500 | 2007469900 | 26750 | 26750 | 26850 | 26750 | 119 |
| 509 | 20250210 | 101400 | 2004284100 | 26750 | 26800 | 26800 | 26750 | 111 |
| 510 | 20250210 | 101300 | 2001310250 | 26800 | 26800 | 26850 | 26700 | 113 |
| 511 | 20250210 | 101200 | 1998286650 | 26800 | 26700 | 26800 | 26700 | 130 |
| 512 | 20250210 | 101100 | 1994810500 | 26750 | 26750 | 26800 | 26750 | 89 |
| 513 | 20250210 | 101000 | 1992428650 | 26750 | 26750 | 26750 | 26700 | 157 |
| 514 | 20250210 | 100900 | 1988234300 | 26800 | 26650 | 26800 | 26650 | 176 |
| 515 | 20250210 | 100800 | 1983529800 | 26650 | 26700 | 26750 | 26650 | 419 |
| 516 | 20250210 | 100700 | 1972356600 | 26700 | 26700 | 26800 | 26700 | 247 |
| 517 | 20250210 | 100600 | 1965760350 | 26700 | 26750 | 26800 | 26700 | 257 |
| 518 | 20250210 | 100500 | 1958889450 | 26800 | 26800 | 26900 | 26600 | 3537 |
| 519 | 20250210 | 100400 | 1864540100 | 26850 | 26850 | 26950 | 26850 | 459 |
| 520 | 20250210 | 100300 | 1852193850 | 26850 | 26950 | 27000 | 26850 | 653 |
| 521 | 20250210 | 100200 | 1834626250 | 26950 | 27000 | 27050 | 26950 | 425 |
| 522 | 20250210 | 100100 | 1823151700 | 27050 | 27150 | 27150 | 27000 | 2372 |
| 523 | 20250210 | 100000 | 1758810550 | 27150 | 27150 | 27200 | 27150 | 295 |
| 524 | 20250210 | 095900 | 1750796400 | 27150 | 27250 | 27250 | 27150 | 355 |
| 525 | 20250210 | 095800 | 1741138400 | 27250 | 27200 | 27300 | 27200 | 128 |
| 526 | 20250210 | 095700 | 1737654650 | 27200 | 27300 | 27300 | 27200 | 325 |
| 527 | 20250210 | 095600 | 1728808150 | 27300 | 27250 | 27300 | 27200 | 245 |
| 528 | 20250210 | 095500 | 1722134400 | 27300 | 27250 | 27300 | 27200 | 159 |
| 529 | 20250210 | 095400 | 1717806700 | 27250 | 27350 | 27350 | 27200 | 221 |
| 530 | 20250210 | 095300 | 1711787800 | 27350 | 27300 | 27400 | 27200 | 255 |
| 531 | 20250210 | 095200 | 1704830100 | 27300 | 27150 | 27300 | 27150 | 944 |
| 532 | 20250210 | 095100 | 1679122600 | 27200 | 27200 | 27250 | 27200 | 704 |
| 533 | 20250210 | 095000 | 1659972250 | 27200 | 27300 | 27300 | 27200 | 169 |
| 534 | 20250210 | 094900 | 1655369700 | 27300 | 27200 | 27300 | 27200 | 243 |
| 535 | 20250210 | 094800 | 1648747200 | 27300 | 27300 | 27300 | 27200 | 215 |
| 536 | 20250210 | 094700 | 1642892300 | 27200 | 27300 | 27300 | 27200 | 735 |
| 537 | 20250210 | 094600 | 1622886600 | 27300 | 27300 | 27300 | 27250 | 2456 |
| 538 | 20250210 | 094500 | 1555956350 | 27250 | 27300 | 27300 | 27250 | 266 |
| 539 | 20250210 | 094400 | 1548700000 | 27300 | 27400 | 27400 | 27300 | 1387 |
| 540 | 20250210 | 094300 | 1510814900 | 27400 | 27350 | 27400 | 27350 | 341 |
| 541 | 20250210 | 094200 | 1501482300 | 27350 | 27450 | 27450 | 27350 | 334 |
| 542 | 20250210 | 094100 | 1492320900 | 27400 | 27400 | 27450 | 27350 | 326 |
| 543 | 20250210 | 094000 | 1483395200 | 27350 | 27400 | 27450 | 27350 | 608 |
| 544 | 20250210 | 093900 | 1466729450 | 27450 | 27350 | 27450 | 27350 | 109 |
| 545 | 20250210 | 093800 | 1463742600 | 27400 | 27350 | 27400 | 27350 | 118 |
| 546 | 20250210 | 093700 | 1460510400 | 27400 | 27450 | 27450 | 27350 | 369 |
| 547 | 20250210 | 093600 | 1450400050 | 27400 | 27450 | 27450 | 27400 | 291 |
| 548 | 20250210 | 093500 | 1442416550 | 27450 | 27550 | 27550 | 27450 | 109 |
| 549 | 20250210 | 093400 | 1439416200 | 27550 | 27400 | 27550 | 27350 | 326 |
| 550 | 20250210 | 093300 | 1430467800 | 27400 | 27650 | 27650 | 27400 | 2692 |
| 551 | 20250210 | 093200 | 1356498200 | 27700 | 27650 | 27700 | 27600 | 924 |
| 552 | 20250210 | 093100 | 1330936200 | 27650 | 27550 | 27650 | 27550 | 2274 |
| 553 | 20250210 | 093000 | 1268078900 | 27650 | 27500 | 27650 | 27500 | 7456 |
| 554 | 20250210 | 092900 | 1062594000 | 27500 | 27550 | 27550 | 27500 | 889 |
| 555 | 20250210 | 092800 | 1038107600 | 27550 | 27400 | 27550 | 27400 | 3396 |
| 556 | 20250210 | 092700 | 944766150 | 27400 | 27450 | 27500 | 27400 | 703 |
| 557 | 20250210 | 092600 | 925461400 | 27450 | 27450 | 27500 | 27400 | 606 |
| 558 | 20250210 | 092500 | 908824100 | 27450 | 27400 | 27500 | 27400 | 748 |
| 559 | 20250210 | 092400 | 888290150 | 27400 | 27450 | 27500 | 27400 | 185 |
| 560 | 20250210 | 092300 | 883212550 | 27500 | 27500 | 27500 | 27450 | 464 |
| 561 | 20250210 | 092200 | 870453350 | 27500 | 27500 | 27550 | 27450 | 681 |
| 562 | 20250210 | 092100 | 851725750 | 27400 | 27500 | 27550 | 27400 | 1097 |
| 563 | 20250210 | 092000 | 821526600 | 27500 | 27550 | 27550 | 27500 | 989 |
| 564 | 20250210 | 091900 | 794328550 | 27550 | 27400 | 27550 | 27400 | 999 |
| 565 | 20250210 | 091800 | 766857650 | 27450 | 27500 | 27550 | 27400 | 748 |
| 566 | 20250210 | 091700 | 746292900 | 27500 | 27550 | 27550 | 27500 | 877 |
| 567 | 20250210 | 091600 | 722134500 | 27550 | 27500 | 27550 | 27400 | 1931 |
| 568 | 20250210 | 091500 | 669032300 | 27500 | 27400 | 27500 | 27300 | 1383 |
| 569 | 20250210 | 091400 | 631140400 | 27400 | 27450 | 27450 | 27250 | 2232 |
| 570 | 20250210 | 091300 | 570111900 | 27450 | 27400 | 27450 | 27400 | 1110 |
| 571 | 20250210 | 091200 | 539645700 | 27400 | 27300 | 27400 | 27300 | 2522 |
| 572 | 20250210 | 091100 | 470611200 | 27300 | 27250 | 27300 | 27250 | 277 |
| 573 | 20250210 | 091000 | 463057050 | 27250 | 27200 | 27250 | 27150 | 1086 |
| 574 | 20250210 | 090900 | 433505950 | 27250 | 27450 | 27450 | 27250 | 493 |
| 575 | 20250210 | 090800 | 420054550 | 27450 | 27350 | 27500 | 27250 | 4071 |
| 576 | 20250210 | 090700 | 308279850 | 27350 | 27250 | 27350 | 27200 | 823 |
| 577 | 20250210 | 090600 | 285840700 | 27250 | 27100 | 27250 | 27100 | 617 |
| 578 | 20250210 | 090500 | 269074450 | 27100 | 26900 | 27100 | 26850 | 3823 |
| 579 | 20250210 | 090400 | 166055850 | 26900 | 26850 | 26900 | 26800 | 907 |
| 580 | 20250210 | 090300 | 141688600 | 26800 | 26700 | 26800 | 26600 | 325 |
| 581 | 20250210 | 090200 | 133002100 | 26650 | 26650 | 26700 | 26500 | 1068 |
| 582 | 20250210 | 090100 | 104571800 | 26700 | 26750 | 26750 | 26700 | 1286 |
| 583 | 20250210 | 090000 | 70201100 | 26750 | 26950 | 26950 | 26650 | 2512 |