35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 201100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 1330 |
| 3 | 20250210 | 201000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20250210 | 200900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20250210 | 200800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20250210 | 200700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20250210 | 200600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20250210 | 200500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20250210 | 200400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20250210 | 200300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20250210 | 200200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20250210 | 200100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20250210 | 200000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20250210 | 195900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20250210 | 195800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20250210 | 195700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20250210 | 195600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20250210 | 195500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20250210 | 195400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20250210 | 195300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20250210 | 195200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20250210 | 195100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20250210 | 195000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20250210 | 194900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20250210 | 194800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20250210 | 194700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20250210 | 194600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20250210 | 194500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20250210 | 194400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20250210 | 194300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20250210 | 194200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20250210 | 194100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 1330 |
| 33 | 20250210 | 194000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20250210 | 193900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20250210 | 193800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20250210 | 193700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20250210 | 193600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20250210 | 193500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20250210 | 193400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20250210 | 193300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20250210 | 193200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20250210 | 193100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20250210 | 193000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20250210 | 192900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20250210 | 192800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20250210 | 192700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20250210 | 192600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20250210 | 192500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20250210 | 192400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20250210 | 192300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20250210 | 192200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20250210 | 192100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20250210 | 192000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20250210 | 191900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20250210 | 191800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20250210 | 191700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20250210 | 191600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20250210 | 191500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20250210 | 191400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20250210 | 191300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20250210 | 191200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20250210 | 191100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 1330 |
| 63 | 20250210 | 191000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20250210 | 190900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20250210 | 190800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20250210 | 190700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20250210 | 190600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20250210 | 190500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20250210 | 190400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20250210 | 190300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20250210 | 190200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20250210 | 190100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20250210 | 190000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20250210 | 185900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20250210 | 185800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20250210 | 185700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20250210 | 185600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20250210 | 185500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20250210 | 185400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20250210 | 185300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20250210 | 185200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20250210 | 185100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20250210 | 185000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20250210 | 184900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20250210 | 184800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20250210 | 184700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20250210 | 184600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20250210 | 184500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20250210 | 184400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20250210 | 184300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20250210 | 184200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20250210 | 184100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 1330 |
| 93 | 20250210 | 184000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20250210 | 183900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20250210 | 183800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20250210 | 183700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20250210 | 183600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20250210 | 183500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20250210 | 183400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20250210 | 183300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20250210 | 183200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20250210 | 183100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20250210 | 183000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20250210 | 182900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20250210 | 182800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20250210 | 182700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20250210 | 182600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20250210 | 182500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20250210 | 182400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20250210 | 182300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20250210 | 182200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20250210 | 182100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20250210 | 182000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20250210 | 181900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20250210 | 181800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20250210 | 181700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20250210 | 181600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20250210 | 181500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20250210 | 181400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20250210 | 181300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20250210 | 181200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20250210 | 181100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 1330 |
| 123 | 20250210 | 181000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20250210 | 180900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20250210 | 180800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20250210 | 180700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20250210 | 180600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20250210 | 180500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20250210 | 180400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20250210 | 180300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20250210 | 180200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20250210 | 180100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20250210 | 180000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20250210 | 175900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20250210 | 175800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20250210 | 175700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20250210 | 175600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20250210 | 175500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20250210 | 175400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20250210 | 175300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20250210 | 175200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20250210 | 175100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20250210 | 175000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20250210 | 174900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20250210 | 174800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20250210 | 174700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20250210 | 174600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20250210 | 174500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20250210 | 174400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20250210 | 174300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20250210 | 174200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20250210 | 174100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 1330 |
| 153 | 20250210 | 174000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20250210 | 173900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20250210 | 173800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20250210 | 173700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20250210 | 173600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20250210 | 173500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20250210 | 173400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20250210 | 173300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20250210 | 173200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20250210 | 173100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20250210 | 173000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20250210 | 172900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20250210 | 172800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20250210 | 172700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20250210 | 172600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20250210 | 172500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20250210 | 172400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20250210 | 172300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20250210 | 172200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20250210 | 172100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20250210 | 172000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20250210 | 171900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20250210 | 171800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20250210 | 171700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20250210 | 171600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20250210 | 171500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20250210 | 171400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20250210 | 171300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20250210 | 171200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20250210 | 171100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 1330 |
| 183 | 20250210 | 171000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20250210 | 170900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20250210 | 170800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20250210 | 170700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20250210 | 170600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20250210 | 170500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20250210 | 170400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20250210 | 170300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20250210 | 170200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20250210 | 170100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20250210 | 170000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20250210 | 165900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20250210 | 165800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20250210 | 165700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20250210 | 165600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20250210 | 165500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20250210 | 165400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20250210 | 165300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20250210 | 165200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20250210 | 165100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20250210 | 165000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20250210 | 164900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20250210 | 164800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20250210 | 164700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20250210 | 164600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20250210 | 164500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20250210 | 164400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20250210 | 164300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20250210 | 164200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20250210 | 164100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 1330 |
| 213 | 20250210 | 164000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20250210 | 163900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20250210 | 163800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20250210 | 163700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20250210 | 163600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20250210 | 163500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20250210 | 163400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20250210 | 163300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20250210 | 163200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20250210 | 163100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20250210 | 163000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20250210 | 162900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20250210 | 162800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20250210 | 162700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20250210 | 162600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20250210 | 162500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20250210 | 162400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20250210 | 162300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20250210 | 162200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20250210 | 162100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20250210 | 162000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20250210 | 161900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20250210 | 161800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20250210 | 161700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20250210 | 161600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20250210 | 161500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20250210 | 161400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20250210 | 161300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20250210 | 161200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20250210 | 161100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 1330 |
| 243 | 20250210 | 161000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 244 | 20250210 | 160900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 245 | 20250210 | 160800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 246 | 20250210 | 160700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 247 | 20250210 | 160600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 248 | 20250210 | 160500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 249 | 20250210 | 160400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 250 | 20250210 | 160300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 251 | 20250210 | 160200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 252 | 20250210 | 160100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 253 | 20250210 | 160000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 254 | 20250210 | 155900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 255 | 20250210 | 155800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 256 | 20250210 | 155700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 257 | 20250210 | 155600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 258 | 20250210 | 155500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 259 | 20250210 | 155400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 260 | 20250210 | 155300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 261 | 20250210 | 155200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 262 | 20250210 | 155100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 263 | 20250210 | 155000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 264 | 20250210 | 154900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 265 | 20250210 | 154800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 266 | 20250210 | 154700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 267 | 20250210 | 154600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 268 | 20250210 | 154500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 269 | 20250210 | 154400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 270 | 20250210 | 154300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 271 | 20250210 | 154200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 272 | 20250210 | 154100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 1330 |
| 273 | 20250210 | 154000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 274 | 20250210 | 153900 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 275 | 20250210 | 153800 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 276 | 20250210 | 153700 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 277 | 20250210 | 153600 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 278 | 20250210 | 153500 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 279 | 20250210 | 153400 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 280 | 20250210 | 153300 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 281 | 20250210 | 153200 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 282 | 20250210 | 153100 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 283 | 20250210 | 153000 | 3754466650 | 47750 | 47750 | 47750 | 47750 | 1330 |
| 284 | 20250210 | 152900 | 3690959150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 285 | 20250210 | 152800 | 3690959150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 286 | 20250210 | 152700 | 3690959150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 287 | 20250210 | 152600 | 3690959150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 288 | 20250210 | 152500 | 3690959150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 289 | 20250210 | 152400 | 3690959150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 290 | 20250210 | 152300 | 3690959150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 291 | 20250210 | 152200 | 3690959150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 292 | 20250210 | 152100 | 3690959150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 293 | 20250210 | 152000 | 3690959150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 294 | 20250210 | 151900 | 3690959150 | 47750 | 47600 | 47750 | 47600 | 316 |
| 295 | 20250210 | 151800 | 3675881200 | 47700 | 47600 | 47700 | 47600 | 192 |
| 296 | 20250210 | 151700 | 3666736250 | 47600 | 47500 | 47600 | 47500 | 509 |
| 297 | 20250210 | 151600 | 3642526800 | 47500 | 47500 | 47550 | 47500 | 16 |
| 298 | 20250210 | 151500 | 3641766350 | 47550 | 47550 | 47550 | 47500 | 9 |
| 299 | 20250210 | 151400 | 3641338650 | 47500 | 47550 | 47550 | 47500 | 214 |
| 300 | 20250210 | 151300 | 3631173550 | 47550 | 47550 | 47550 | 47500 | 34 |
| 301 | 20250210 | 151200 | 3629558300 | 47550 | 47550 | 47550 | 47500 | 109 |
| 302 | 20250210 | 151100 | 3624375500 | 47500 | 47500 | 47500 | 47500 | 68 |
| 303 | 20250210 | 151000 | 3621145500 | 47500 | 47500 | 47550 | 47500 | 25 |
| 304 | 20250210 | 150900 | 3619957950 | 47500 | 47550 | 47550 | 47500 | 321 |
| 305 | 20250210 | 150800 | 3604696350 | 47500 | 47500 | 47550 | 47500 | 41 |
| 306 | 20250210 | 150700 | 3602747250 | 47500 | 47450 | 47500 | 47450 | 37 |
| 307 | 20250210 | 150600 | 3600989800 | 47450 | 47450 | 47450 | 47450 | 4 |
| 308 | 20250210 | 150500 | 3600800000 | 47400 | 47450 | 47450 | 47350 | 608 |
| 309 | 20250210 | 150400 | 3571987850 | 47450 | 47450 | 47450 | 47450 | 236 |
| 310 | 20250210 | 150300 | 3560789650 | 47500 | 47500 | 47500 | 47500 | 2 |
| 311 | 20250210 | 150200 | 3560694650 | 47450 | 47500 | 47500 | 47450 | 36 |
| 312 | 20250210 | 150100 | 3558985400 | 47500 | 47450 | 47500 | 47450 | 31 |
| 313 | 20250210 | 150000 | 3557513000 | 47500 | 47500 | 47550 | 47500 | 36 |
| 314 | 20250210 | 145900 | 3555802950 | 47500 | 47600 | 47600 | 47500 | 509 |
| 315 | 20250210 | 145800 | 3531601850 | 47650 | 47650 | 47650 | 47550 | 227 |
| 316 | 20250210 | 145700 | 3520799000 | 47600 | 47600 | 47650 | 47600 | 120 |
| 317 | 20250210 | 145600 | 3515086350 | 47600 | 47550 | 47600 | 47550 | 24 |
| 318 | 20250210 | 145500 | 3513945100 | 47550 | 47500 | 47550 | 47500 | 18 |
| 319 | 20250210 | 145400 | 3513089750 | 47500 | 47550 | 47550 | 47500 | 258 |
| 320 | 20250210 | 145300 | 3500822000 | 47500 | 47500 | 47500 | 47500 | 22 |
| 321 | 20250210 | 145200 | 3499777000 | 47550 | 47450 | 47550 | 47450 | 495 |
| 322 | 20250210 | 145100 | 3476263950 | 47450 | 47450 | 47450 | 47450 | 11 |
| 323 | 20250210 | 145000 | 3475742000 | 47500 | 47450 | 47500 | 47450 | 13 |
| 324 | 20250210 | 144900 | 3475125100 | 47450 | 47450 | 47500 | 47450 | 73 |
| 325 | 20250210 | 144800 | 3471660200 | 47450 | 47400 | 47450 | 47400 | 185 |
| 326 | 20250210 | 144700 | 3462886250 | 47450 | 47450 | 47500 | 47450 | 36 |
| 327 | 20250210 | 144600 | 3461177650 | 47450 | 47400 | 47450 | 47400 | 59 |
| 328 | 20250210 | 144500 | 3458378350 | 47400 | 47400 | 47400 | 47400 | 18 |
| 329 | 20250210 | 144400 | 3457525150 | 47400 | 47400 | 47400 | 47350 | 56 |
| 330 | 20250210 | 144300 | 3454870900 | 47400 | 47300 | 47400 | 47300 | 212 |
| 331 | 20250210 | 144200 | 3444835100 | 47300 | 47300 | 47300 | 47300 | 43 |
| 332 | 20250210 | 144100 | 3442801200 | 47350 | 47300 | 47350 | 47300 | 31 |
| 333 | 20250210 | 144000 | 3441334850 | 47300 | 47350 | 47350 | 47300 | 243 |
| 334 | 20250210 | 143900 | 3429830450 | 47350 | 47350 | 47350 | 47350 | 72 |
| 335 | 20250210 | 143800 | 3426421250 | 47350 | 47400 | 47400 | 47350 | 420 |
| 336 | 20250210 | 143700 | 3406528750 | 47450 | 47450 | 47450 | 47450 | 5 |
| 337 | 20250210 | 143600 | 3406291500 | 47400 | 47450 | 47450 | 47400 | 189 |
| 338 | 20250210 | 143500 | 3397324100 | 47450 | 47450 | 47450 | 47450 | 134 |
| 339 | 20250210 | 143400 | 3390965800 | 47500 | 47500 | 47500 | 47500 | 20 |
| 340 | 20250210 | 143300 | 3390015800 | 47500 | 47450 | 47500 | 47450 | 179 |
| 341 | 20250210 | 143200 | 3381518900 | 47500 | 47500 | 47500 | 47500 | 45 |
| 342 | 20250210 | 143100 | 3379381400 | 47500 | 47450 | 47500 | 47450 | 38 |
| 343 | 20250210 | 143000 | 3377578200 | 47500 | 47450 | 47500 | 47450 | 33 |
| 344 | 20250210 | 142900 | 3376011750 | 47450 | 47450 | 47450 | 47450 | 596 |
| 345 | 20250210 | 142800 | 3347731550 | 47450 | 47450 | 47450 | 47450 | 82 |
| 346 | 20250210 | 142700 | 3343840650 | 47500 | 47500 | 47500 | 47500 | 21 |
| 347 | 20250210 | 142600 | 3342843150 | 47450 | 47450 | 47450 | 47450 | 1 |
| 348 | 20250210 | 142500 | 3342795700 | 47450 | 47500 | 47500 | 47450 | 156 |
| 349 | 20250210 | 142400 | 3335386000 | 47500 | 47500 | 47500 | 47500 | 67 |
| 350 | 20250210 | 142300 | 3332203500 | 47500 | 47500 | 47500 | 47500 | 329 |
| 351 | 20250210 | 142200 | 3316576000 | 47500 | 47500 | 47500 | 47500 | 46 |
| 352 | 20250210 | 142100 | 3314391000 | 47500 | 47550 | 47550 | 47500 | 119 |
| 353 | 20250210 | 142000 | 3308735950 | 47550 | 47600 | 47600 | 47500 | 650 |
| 354 | 20250210 | 141900 | 3277817650 | 47600 | 47650 | 47650 | 47600 | 647 |
| 355 | 20250210 | 141800 | 3246988700 | 47650 | 47750 | 47750 | 47650 | 231 |
| 356 | 20250210 | 141700 | 3235970650 | 47700 | 47750 | 47750 | 47700 | 79 |
| 357 | 20250210 | 141600 | 3232200350 | 47750 | 47650 | 47750 | 47650 | 541 |
| 358 | 20250210 | 141500 | 3206399950 | 47650 | 47650 | 47650 | 47650 | 26 |
| 359 | 20250210 | 141400 | 3205161050 | 47650 | 47650 | 47650 | 47650 | 43 |
| 360 | 20250210 | 141300 | 3203112100 | 47650 | 47600 | 47650 | 47600 | 16 |
| 361 | 20250210 | 141200 | 3202350250 | 47600 | 47600 | 47600 | 47600 | 11 |
| 362 | 20250210 | 141100 | 3201826650 | 47650 | 47650 | 47650 | 47650 | 1 |
| 363 | 20250210 | 141000 | 3201779000 | 47650 | 47650 | 47650 | 47650 | 12 |
| 364 | 20250210 | 140900 | 3201207200 | 47600 | 47650 | 47650 | 47600 | 96 |
| 365 | 20250210 | 140800 | 3196632900 | 47650 | 47650 | 47650 | 47650 | 2 |
| 366 | 20250210 | 140700 | 3196537600 | 47650 | 47650 | 47650 | 47650 | 53 |
| 367 | 20250210 | 140600 | 3194012150 | 47650 | 47650 | 47650 | 47650 | 60 |
| 368 | 20250210 | 140500 | 3191153150 | 47650 | 47650 | 47650 | 47650 | 4 |
| 369 | 20250210 | 140400 | 3190962550 | 47700 | 47700 | 47750 | 47650 | 102 |
| 370 | 20250210 | 140300 | 3186097550 | 47750 | 47750 | 47750 | 47750 | 23 |
| 371 | 20250210 | 140200 | 3184999300 | 47750 | 47750 | 47750 | 47750 | 332 |
| 372 | 20250210 | 140100 | 3169146300 | 47750 | 47750 | 47750 | 47750 | 3 |
| 373 | 20250210 | 140000 | 3169003050 | 47750 | 47750 | 47750 | 47750 | 188 |
| 374 | 20250210 | 135900 | 3160026050 | 47650 | 47650 | 47650 | 47650 | 11 |
| 375 | 20250210 | 135800 | 3159501900 | 47800 | 47650 | 47800 | 47650 | 524 |
| 376 | 20250210 | 135700 | 3134464700 | 47650 | 47700 | 47750 | 47650 | 364 |
| 377 | 20250210 | 135600 | 3117100550 | 47650 | 47600 | 47650 | 47600 | 109 |
| 378 | 20250210 | 135500 | 3111909750 | 47600 | 47500 | 47600 | 47500 | 173 |
| 379 | 20250210 | 135400 | 3103685050 | 47500 | 47450 | 47500 | 47450 | 18 |
| 380 | 20250210 | 135300 | 3102830100 | 47500 | 47500 | 47500 | 47500 | 55 |
| 381 | 20250210 | 135200 | 3100217600 | 47600 | 47550 | 47600 | 47450 | 307 |
| 382 | 20250210 | 135100 | 3085627950 | 47500 | 47550 | 47550 | 47500 | 64 |
| 383 | 20250210 | 135000 | 3082585350 | 47550 | 47550 | 47550 | 47550 | 1 |
| 384 | 20250210 | 134900 | 3082537800 | 47550 | 47550 | 47550 | 47550 | 53 |
| 385 | 20250210 | 134800 | 3080017650 | 47550 | 47600 | 47600 | 47550 | 9 |
| 386 | 20250210 | 134700 | 3079589450 | 47600 | 47550 | 47600 | 47550 | 18 |
| 387 | 20250210 | 134600 | 3078733400 | 47550 | 47500 | 47550 | 47500 | 116 |
| 388 | 20250210 | 134500 | 3073217700 | 47550 | 47550 | 47550 | 47550 | 33 |
| 389 | 20250210 | 134400 | 3071648550 | 47500 | 47500 | 47500 | 47500 | 136 |
| 390 | 20250210 | 134300 | 3065188550 | 47500 | 47500 | 47500 | 47500 | 2 |
| 391 | 20250210 | 134200 | 3065093550 | 47500 | 47500 | 47500 | 47500 | 130 |
| 392 | 20250210 | 134100 | 3058918550 | 47450 | 47400 | 47450 | 47400 | 85 |
| 393 | 20250210 | 134000 | 3054885800 | 47400 | 47450 | 47450 | 47400 | 257 |
| 394 | 20250210 | 133900 | 3042698600 | 47450 | 47350 | 47450 | 47350 | 97 |
| 395 | 20250210 | 133800 | 3038105000 | 47350 | 47350 | 47350 | 47350 | 1 |
| 396 | 20250210 | 133700 | 3038057650 | 47400 | 47400 | 47400 | 47400 | 105 |
| 397 | 20250210 | 133600 | 3033080650 | 47400 | 47350 | 47400 | 47350 | 541 |
| 398 | 20250210 | 133500 | 3007444750 | 47300 | 47250 | 47300 | 47200 | 94 |
| 399 | 20250210 | 133400 | 3003002850 | 47200 | 47150 | 47200 | 47150 | 283 |
| 400 | 20250210 | 133300 | 2989647250 | 47150 | 47150 | 47150 | 47150 | 0 |
| 401 | 20250210 | 133200 | 2989647250 | 47150 | 47150 | 47150 | 47150 | 12 |
| 402 | 20250210 | 133100 | 2989081450 | 47150 | 47150 | 47150 | 47150 | 105 |
| 403 | 20250210 | 133000 | 2984130700 | 47150 | 47150 | 47200 | 47150 | 74 |
| 404 | 20250210 | 132900 | 2980640500 | 47150 | 47200 | 47200 | 47150 | 15 |
| 405 | 20250210 | 132800 | 2979933050 | 47200 | 47150 | 47200 | 47150 | 109 |
| 406 | 20250210 | 132700 | 2974793650 | 47150 | 47150 | 47150 | 47150 | 138 |
| 407 | 20250210 | 132600 | 2968286950 | 47100 | 47250 | 47250 | 47100 | 219 |
| 408 | 20250210 | 132500 | 2957957400 | 47300 | 47300 | 47300 | 47300 | 101 |
| 409 | 20250210 | 132400 | 2953180100 | 47350 | 47400 | 47400 | 47350 | 113 |
| 410 | 20250210 | 132300 | 2947828350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 411 | 20250210 | 132200 | 2947828350 | 47400 | 47350 | 47400 | 47350 | 24 |
| 412 | 20250210 | 132100 | 2946690900 | 47450 | 47450 | 47450 | 47450 | 0 |
| 413 | 20250210 | 132000 | 2946690900 | 47450 | 47400 | 47450 | 47400 | 30 |
| 414 | 20250210 | 131900 | 2945267650 | 47400 | 47350 | 47400 | 47350 | 22 |
| 415 | 20250210 | 131800 | 2944225100 | 47350 | 47400 | 47500 | 47350 | 251 |
| 416 | 20250210 | 131700 | 2932321600 | 47400 | 47400 | 47400 | 47400 | 174 |
| 417 | 20250210 | 131600 | 2924074000 | 47400 | 47400 | 47450 | 47400 | 29 |
| 418 | 20250210 | 131500 | 2922698650 | 47400 | 47450 | 47450 | 47400 | 165 |
| 419 | 20250210 | 131400 | 2914869450 | 47400 | 47400 | 47400 | 47400 | 23 |
| 420 | 20250210 | 131300 | 2913779250 | 47350 | 47350 | 47350 | 47350 | 17 |
| 421 | 20250210 | 131200 | 2912974300 | 47350 | 47350 | 47350 | 47350 | 100 |
| 422 | 20250210 | 131100 | 2908239300 | 47350 | 47300 | 47350 | 47300 | 236 |
| 423 | 20250210 | 131000 | 2897076450 | 47300 | 47550 | 47550 | 46850 | 3639 |
| 424 | 20250210 | 130900 | 2725398250 | 47550 | 47550 | 47550 | 47550 | 150 |
| 425 | 20250210 | 130800 | 2718265750 | 47600 | 47500 | 47600 | 47500 | 326 |
| 426 | 20250210 | 130700 | 2702764600 | 47550 | 47550 | 47550 | 47550 | 4 |
| 427 | 20250210 | 130600 | 2702574400 | 47550 | 47600 | 47600 | 47550 | 241 |
| 428 | 20250210 | 130500 | 2691113850 | 47600 | 47600 | 47600 | 47600 | 20 |
| 429 | 20250210 | 130400 | 2690161850 | 47600 | 47550 | 47600 | 47550 | 93 |
| 430 | 20250210 | 130300 | 2685736050 | 47550 | 47650 | 47650 | 47550 | 379 |
| 431 | 20250210 | 130200 | 2667695000 | 47650 | 47650 | 47650 | 47650 | 0 |
| 432 | 20250210 | 130100 | 2667695000 | 47650 | 47650 | 47700 | 47650 | 127 |
| 433 | 20250210 | 130000 | 2661642800 | 47650 | 47700 | 47700 | 47600 | 488 |
| 434 | 20250210 | 125900 | 2638398700 | 47650 | 47650 | 47650 | 47650 | 10 |
| 435 | 20250210 | 125800 | 2637922200 | 47650 | 47650 | 47650 | 47650 | 2 |
| 436 | 20250210 | 125700 | 2637826900 | 47650 | 47650 | 47650 | 47650 | 560 |
| 437 | 20250210 | 125600 | 2611142900 | 47650 | 47650 | 47650 | 47650 | 116 |
| 438 | 20250210 | 125500 | 2605615500 | 47650 | 47600 | 47700 | 47600 | 589 |
| 439 | 20250210 | 125400 | 2577543800 | 47650 | 47700 | 47700 | 47650 | 466 |
| 440 | 20250210 | 125300 | 2555325000 | 47700 | 47700 | 47700 | 47700 | 6 |
| 441 | 20250210 | 125200 | 2555038800 | 47750 | 47750 | 47750 | 47750 | 122 |
| 442 | 20250210 | 125100 | 2549213300 | 47750 | 47750 | 47750 | 47750 | 425 |
| 443 | 20250210 | 125000 | 2528919550 | 47700 | 47750 | 47750 | 47700 | 143 |
| 444 | 20250210 | 124900 | 2522092350 | 47750 | 47850 | 47850 | 47700 | 1747 |
| 445 | 20250210 | 124800 | 2438633350 | 47850 | 47800 | 47850 | 47800 | 119 |
| 446 | 20250210 | 124700 | 2432940400 | 47800 | 47850 | 47850 | 47800 | 533 |
| 447 | 20250210 | 124600 | 2407437550 | 47900 | 47950 | 47950 | 47900 | 975 |
| 448 | 20250210 | 124500 | 2360708950 | 47950 | 47950 | 48050 | 47950 | 251 |
| 449 | 20250210 | 124400 | 2348656050 | 48000 | 48000 | 48000 | 48000 | 220 |
| 450 | 20250210 | 124300 | 2338096050 | 48000 | 48050 | 48050 | 47900 | 825 |
| 451 | 20250210 | 124200 | 2298512950 | 48050 | 47850 | 48250 | 47800 | 4762 |
| 452 | 20250210 | 124100 | 2069471450 | 47850 | 47650 | 47850 | 47650 | 777 |
| 453 | 20250210 | 124000 | 2032384250 | 47650 | 47700 | 47700 | 47600 | 610 |
| 454 | 20250210 | 123900 | 2003304200 | 47700 | 47500 | 47700 | 47400 | 468 |
| 455 | 20250210 | 123800 | 1981054000 | 47400 | 47200 | 47500 | 47200 | 1204 |
| 456 | 20250210 | 123700 | 1924024450 | 47200 | 47050 | 47200 | 47050 | 275 |
| 457 | 20250210 | 123600 | 1911071050 | 47100 | 47100 | 47100 | 47100 | 2 |
| 458 | 20250210 | 123500 | 1910976850 | 47100 | 47050 | 47100 | 47050 | 21 |
| 459 | 20250210 | 123400 | 1909987800 | 47050 | 47100 | 47100 | 47050 | 11 |
| 460 | 20250210 | 123300 | 1909469750 | 47100 | 47100 | 47100 | 47100 | 6 |
| 461 | 20250210 | 123200 | 1909187150 | 47100 | 47000 | 47150 | 47000 | 163 |
| 462 | 20250210 | 123100 | 1901511450 | 47000 | 47000 | 47000 | 47000 | 30 |
| 463 | 20250210 | 123000 | 1900101450 | 47000 | 47000 | 47000 | 47000 | 35 |
| 464 | 20250210 | 122900 | 1898456450 | 47000 | 47000 | 47050 | 47000 | 12 |
| 465 | 20250210 | 122800 | 1897892400 | 47000 | 47000 | 47000 | 47000 | 155 |
| 466 | 20250210 | 122700 | 1890607400 | 46900 | 46950 | 46950 | 46900 | 305 |
| 467 | 20250210 | 122600 | 1876292950 | 46950 | 46950 | 46950 | 46950 | 102 |
| 468 | 20250210 | 122500 | 1871504050 | 47000 | 47000 | 47000 | 47000 | 2 |
| 469 | 20250210 | 122400 | 1871410050 | 46950 | 47000 | 47000 | 46950 | 211 |
| 470 | 20250210 | 122300 | 1861503050 | 47000 | 47000 | 47000 | 47000 | 203 |
| 471 | 20250210 | 122200 | 1851962050 | 47000 | 47000 | 47000 | 47000 | 5 |
| 472 | 20250210 | 122100 | 1851727050 | 46950 | 46950 | 47000 | 46950 | 8 |
| 473 | 20250210 | 122000 | 1851351200 | 46950 | 46950 | 46950 | 46950 | 106 |
| 474 | 20250210 | 121900 | 1846374500 | 46950 | 46950 | 46950 | 46950 | 4 |
| 475 | 20250210 | 121800 | 1846186700 | 46950 | 47000 | 47000 | 46950 | 16 |
| 476 | 20250210 | 121700 | 1845434800 | 47000 | 46950 | 47000 | 46950 | 67 |
| 477 | 20250210 | 121600 | 1842285950 | 46950 | 47000 | 47000 | 46950 | 2 |
| 478 | 20250210 | 121500 | 1842192000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 479 | 20250210 | 121400 | 1842192000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 480 | 20250210 | 121300 | 1842192000 | 46950 | 47000 | 47000 | 46950 | 173 |
| 481 | 20250210 | 121200 | 1834061100 | 47000 | 47000 | 47000 | 47000 | 47 |
| 482 | 20250210 | 121100 | 1831852100 | 47000 | 47000 | 47000 | 47000 | 27 |
| 483 | 20250210 | 121000 | 1830583100 | 47000 | 47000 | 47000 | 47000 | 25 |
| 484 | 20250210 | 120900 | 1829408100 | 47050 | 47000 | 47050 | 47000 | 16 |
| 485 | 20250210 | 120800 | 1828655600 | 47000 | 47000 | 47000 | 47000 | 54 |
| 486 | 20250210 | 120700 | 1826117600 | 47000 | 47050 | 47050 | 47000 | 181 |
| 487 | 20250210 | 120600 | 1817604550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 488 | 20250210 | 120500 | 1817604550 | 47050 | 47050 | 47100 | 47050 | 279 |
| 489 | 20250210 | 120400 | 1804475100 | 47100 | 47100 | 47100 | 47100 | 6 |
| 490 | 20250210 | 120300 | 1804192500 | 47050 | 47050 | 47100 | 47050 | 27 |
| 491 | 20250210 | 120200 | 1802921400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 492 | 20250210 | 120100 | 1802921400 | 47100 | 47150 | 47150 | 47100 | 105 |
| 493 | 20250210 | 120000 | 1797975850 | 47100 | 47100 | 47100 | 47100 | 7 |
| 494 | 20250210 | 115900 | 1797646150 | 47100 | 47100 | 47100 | 47100 | 20 |
| 495 | 20250210 | 115800 | 1796704150 | 47100 | 47100 | 47100 | 47100 | 47 |
| 496 | 20250210 | 115700 | 1794490450 | 47100 | 47100 | 47100 | 47100 | 82 |
| 497 | 20250210 | 115600 | 1790628250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 498 | 20250210 | 115500 | 1790628250 | 47100 | 47150 | 47150 | 47100 | 37 |
| 499 | 20250210 | 115400 | 1788883800 | 47150 | 47150 | 47150 | 47150 | 64 |
| 500 | 20250210 | 115300 | 1785866200 | 47200 | 47200 | 47200 | 47200 | 2 |
| 501 | 20250210 | 115200 | 1785771800 | 47200 | 47200 | 47200 | 47150 | 52 |
| 502 | 20250210 | 115100 | 1783317450 | 47200 | 47150 | 47200 | 47150 | 42 |
| 503 | 20250210 | 115000 | 1781336950 | 47100 | 47100 | 47100 | 47100 | 1 |
| 504 | 20250210 | 114900 | 1781289850 | 47100 | 47100 | 47100 | 47100 | 2 |
| 505 | 20250210 | 114800 | 1781195650 | 47150 | 47150 | 47150 | 47150 | 94 |
| 506 | 20250210 | 114700 | 1776763550 | 47150 | 47150 | 47200 | 47150 | 56 |
| 507 | 20250210 | 114600 | 1774121650 | 47200 | 47200 | 47200 | 47200 | 59 |
| 508 | 20250210 | 114500 | 1771336850 | 47200 | 47200 | 47200 | 47200 | 1 |
| 509 | 20250210 | 114400 | 1771289650 | 47200 | 47200 | 47200 | 47200 | 2 |
| 510 | 20250210 | 114300 | 1771195250 | 47250 | 47200 | 47250 | 47200 | 97 |
| 511 | 20250210 | 114200 | 1766616800 | 47200 | 47200 | 47200 | 47200 | 40 |
| 512 | 20250210 | 114100 | 1764728800 | 47150 | 47200 | 47200 | 47150 | 121 |
| 513 | 20250210 | 114000 | 1759020150 | 47200 | 47200 | 47200 | 47200 | 104 |
| 514 | 20250210 | 113900 | 1754111350 | 47200 | 47200 | 47200 | 47200 | 2 |
| 515 | 20250210 | 113800 | 1754016950 | 47200 | 47200 | 47200 | 47200 | 57 |
| 516 | 20250210 | 113700 | 1751326550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 517 | 20250210 | 113600 | 1751326550 | 47200 | 47200 | 47200 | 47200 | 1 |
| 518 | 20250210 | 113500 | 1751279350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 519 | 20250210 | 113400 | 1751279350 | 47200 | 47150 | 47200 | 47150 | 11 |
| 520 | 20250210 | 113300 | 1750760250 | 47200 | 47200 | 47200 | 47200 | 25 |
| 521 | 20250210 | 113200 | 1749580250 | 47150 | 47200 | 47200 | 47150 | 16 |
| 522 | 20250210 | 113100 | 1748825550 | 47150 | 47150 | 47150 | 47150 | 39 |
| 523 | 20250210 | 113000 | 1746986700 | 47150 | 47200 | 47200 | 47150 | 5 |
| 524 | 20250210 | 112900 | 1746750750 | 47200 | 47200 | 47200 | 47200 | 15 |
| 525 | 20250210 | 112800 | 1746042750 | 47150 | 47150 | 47150 | 47150 | 2 |
| 526 | 20250210 | 112700 | 1745948450 | 47150 | 47200 | 47200 | 47150 | 82 |
| 527 | 20250210 | 112600 | 1742080550 | 47150 | 47150 | 47150 | 47150 | 2 |
| 528 | 20250210 | 112500 | 1741986250 | 47200 | 47200 | 47200 | 47200 | 25 |
| 529 | 20250210 | 112400 | 1740806250 | 47200 | 47200 | 47200 | 47200 | 20 |
| 530 | 20250210 | 112300 | 1739862250 | 47150 | 47200 | 47250 | 47150 | 251 |
| 531 | 20250210 | 112200 | 1728013450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 532 | 20250210 | 112100 | 1728013450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 533 | 20250210 | 112000 | 1728013450 | 47200 | 47250 | 47250 | 47200 | 72 |
| 534 | 20250210 | 111900 | 1724612200 | 47300 | 47300 | 47300 | 47300 | 0 |
| 535 | 20250210 | 111800 | 1724612200 | 47300 | 47250 | 47300 | 47250 | 64 |
| 536 | 20250210 | 111700 | 1721588150 | 47250 | 47250 | 47250 | 47250 | 239 |
| 537 | 20250210 | 111600 | 1710295400 | 47200 | 47250 | 47250 | 47200 | 12 |
| 538 | 20250210 | 111500 | 1709728950 | 47200 | 47200 | 47200 | 47200 | 52 |
| 539 | 20250210 | 111400 | 1707274550 | 47250 | 47200 | 47250 | 47200 | 32 |
| 540 | 20250210 | 111300 | 1705763550 | 47250 | 47250 | 47250 | 47250 | 100 |
| 541 | 20250210 | 111200 | 1701038550 | 47200 | 47200 | 47200 | 47200 | 1 |
| 542 | 20250210 | 111100 | 1700991350 | 47250 | 47250 | 47250 | 47250 | 5 |
| 543 | 20250210 | 111000 | 1700755100 | 47250 | 47250 | 47250 | 47250 | 157 |
| 544 | 20250210 | 110900 | 1693336850 | 47250 | 47250 | 47250 | 47250 | 0 |
| 545 | 20250210 | 110800 | 1693336850 | 47250 | 47250 | 47250 | 47250 | 1 |
| 546 | 20250210 | 110700 | 1693289600 | 47250 | 47300 | 47350 | 47250 | 218 |
| 547 | 20250210 | 110600 | 1682977800 | 47300 | 47350 | 47350 | 47300 | 5 |
| 548 | 20250210 | 110500 | 1682741150 | 47350 | 47400 | 47400 | 47350 | 307 |
| 549 | 20250210 | 110400 | 1668199200 | 47350 | 47100 | 47350 | 47100 | 885 |
| 550 | 20250210 | 110300 | 1626401350 | 47100 | 47000 | 47150 | 47000 | 577 |
| 551 | 20250210 | 110200 | 1599265950 | 47000 | 46950 | 47000 | 46950 | 12 |
| 552 | 20250210 | 110100 | 1598702000 | 47000 | 47000 | 47000 | 47000 | 2 |
| 553 | 20250210 | 110000 | 1598608000 | 46950 | 46950 | 46950 | 46950 | 14 |
| 554 | 20250210 | 105900 | 1597950700 | 46950 | 46950 | 46950 | 46950 | 2 |
| 555 | 20250210 | 105800 | 1597856800 | 46950 | 46950 | 46950 | 46950 | 41 |
| 556 | 20250210 | 105700 | 1595931850 | 46900 | 46900 | 46900 | 46900 | 4 |
| 557 | 20250210 | 105600 | 1595744250 | 46900 | 46900 | 46900 | 46900 | 120 |
| 558 | 20250210 | 105500 | 1590116250 | 46900 | 46900 | 46900 | 46900 | 120 |
| 559 | 20250210 | 105400 | 1584488250 | 46900 | 46900 | 46950 | 46900 | 409 |
| 560 | 20250210 | 105300 | 1565303600 | 46950 | 46950 | 46950 | 46950 | 5 |
| 561 | 20250210 | 105200 | 1565068850 | 46900 | 46950 | 46950 | 46900 | 246 |
| 562 | 20250210 | 105100 | 1553526600 | 46950 | 46900 | 46950 | 46850 | 1036 |
| 563 | 20250210 | 105000 | 1504955600 | 46900 | 46900 | 46900 | 46900 | 22 |
| 564 | 20250210 | 104900 | 1503923800 | 46900 | 46850 | 46900 | 46850 | 42 |
| 565 | 20250210 | 104800 | 1501955550 | 46900 | 46850 | 46900 | 46800 | 819 |
| 566 | 20250210 | 104700 | 1463581800 | 46800 | 46800 | 46800 | 46800 | 11 |
| 567 | 20250210 | 104600 | 1463067000 | 46800 | 46800 | 46800 | 46800 | 181 |
| 568 | 20250210 | 104500 | 1454596200 | 46800 | 46800 | 46800 | 46800 | 4 |
| 569 | 20250210 | 104400 | 1454409000 | 46800 | 46800 | 46800 | 46800 | 113 |
| 570 | 20250210 | 104300 | 1449120600 | 46800 | 46850 | 46850 | 46800 | 9 |
| 571 | 20250210 | 104200 | 1448699000 | 46850 | 46800 | 46850 | 46800 | 14 |
| 572 | 20250210 | 104100 | 1448043300 | 46800 | 46850 | 46850 | 46800 | 178 |
| 573 | 20250210 | 104000 | 1439711100 | 46850 | 46850 | 46900 | 46850 | 152 |
| 574 | 20250210 | 103900 | 1432587400 | 46850 | 46850 | 46850 | 46850 | 210 |
| 575 | 20250210 | 103800 | 1422748900 | 46850 | 46850 | 46950 | 46850 | 142 |
| 576 | 20250210 | 103700 | 1416096100 | 46850 | 46850 | 46850 | 46850 | 261 |
| 577 | 20250210 | 103600 | 1403868250 | 46900 | 46900 | 46900 | 46900 | 149 |
| 578 | 20250210 | 103500 | 1396880150 | 46950 | 46950 | 47000 | 46900 | 157 |
| 579 | 20250210 | 103400 | 1389509050 | 46950 | 46950 | 46950 | 46950 | 21 |
| 580 | 20250210 | 103300 | 1388523100 | 46950 | 46900 | 46950 | 46900 | 32 |
| 581 | 20250210 | 103200 | 1387020750 | 46950 | 46900 | 46950 | 46900 | 40 |
| 582 | 20250210 | 103100 | 1385143200 | 46950 | 46900 | 46950 | 46900 | 3 |
| 583 | 20250210 | 103000 | 1385002450 | 46900 | 46900 | 46900 | 46850 | 162 |
| 584 | 20250210 | 102900 | 1377404800 | 46900 | 46850 | 46900 | 46850 | 77 |
| 585 | 20250210 | 102800 | 1373796950 | 46800 | 46850 | 46850 | 46800 | 267 |
| 586 | 20250210 | 102700 | 1361299550 | 46850 | 46850 | 46850 | 46850 | 12 |
| 587 | 20250210 | 102600 | 1360737350 | 46850 | 46850 | 46850 | 46800 | 335 |
| 588 | 20250210 | 102500 | 1345053600 | 46850 | 46850 | 46850 | 46800 | 176 |
| 589 | 20250210 | 102400 | 1336816300 | 46850 | 46900 | 46900 | 46850 | 353 |
| 590 | 20250210 | 102300 | 1320277950 | 46900 | 46900 | 46900 | 46900 | 219 |
| 591 | 20250210 | 102200 | 1310006850 | 46950 | 46900 | 46950 | 46900 | 124 |
| 592 | 20250210 | 102100 | 1304190750 | 46950 | 47000 | 47000 | 46950 | 370 |
| 593 | 20250210 | 102000 | 1286814250 | 47000 | 47000 | 47000 | 47000 | 205 |
| 594 | 20250210 | 101900 | 1277179250 | 47000 | 47000 | 47000 | 47000 | 74 |
| 595 | 20250210 | 101800 | 1273701250 | 47050 | 47100 | 47100 | 47050 | 302 |
| 596 | 20250210 | 101700 | 1259489600 | 47100 | 47100 | 47100 | 47100 | 2 |
| 597 | 20250210 | 101600 | 1259395400 | 47150 | 47200 | 47200 | 47150 | 36 |
| 598 | 20250210 | 101500 | 1257697300 | 47200 | 47150 | 47200 | 47100 | 38 |
| 599 | 20250210 | 101400 | 1255907150 | 47150 | 47150 | 47200 | 47150 | 291 |
| 600 | 20250210 | 101300 | 1242173000 | 47200 | 47150 | 47200 | 47150 | 436 |
| 601 | 20250210 | 101200 | 1221615500 | 47150 | 47150 | 47150 | 47150 | 53 |
| 602 | 20250210 | 101100 | 1219116550 | 47150 | 47150 | 47150 | 47150 | 0 |
| 603 | 20250210 | 101000 | 1219116550 | 47150 | 47050 | 47150 | 47050 | 357 |
| 604 | 20250210 | 100900 | 1202297050 | 47050 | 47150 | 47200 | 47000 | 1300 |
| 605 | 20250210 | 100800 | 1141108900 | 47150 | 47200 | 47200 | 47150 | 12 |
| 606 | 20250210 | 100700 | 1140542700 | 47250 | 47400 | 47400 | 47200 | 1222 |
| 607 | 20250210 | 100600 | 1082821450 | 47300 | 47350 | 47350 | 47300 | 245 |
| 608 | 20250210 | 100500 | 1071229950 | 47300 | 47350 | 47400 | 47300 | 44 |
| 609 | 20250210 | 100400 | 1069147450 | 47350 | 47400 | 47400 | 47300 | 304 |
| 610 | 20250210 | 100300 | 1054753050 | 47400 | 47400 | 47400 | 47400 | 11 |
| 611 | 20250210 | 100200 | 1054231650 | 47350 | 47500 | 47500 | 47350 | 73 |
| 612 | 20250210 | 100100 | 1050771550 | 47500 | 47550 | 47550 | 47400 | 4 |
| 613 | 20250210 | 100000 | 1050581700 | 47400 | 47400 | 47400 | 47400 | 7 |
| 614 | 20250210 | 095900 | 1050249900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 615 | 20250210 | 095800 | 1050249900 | 47350 | 47350 | 47350 | 47350 | 35 |
| 616 | 20250210 | 095700 | 1048592650 | 47400 | 47350 | 47400 | 47350 | 157 |
| 617 | 20250210 | 095600 | 1041158550 | 47300 | 47300 | 47300 | 47300 | 1 |
| 618 | 20250210 | 095500 | 1041111250 | 47300 | 47300 | 47300 | 47300 | 0 |
| 619 | 20250210 | 095400 | 1041111250 | 47300 | 47300 | 47350 | 47300 | 210 |
| 620 | 20250210 | 095300 | 1031174500 | 47300 | 47350 | 47350 | 47300 | 49 |
| 621 | 20250210 | 095200 | 1028856650 | 47350 | 47300 | 47350 | 47250 | 201 |
| 622 | 20250210 | 095100 | 1019349600 | 47300 | 47350 | 47350 | 47300 | 87 |
| 623 | 20250210 | 095000 | 1015234250 | 47300 | 47300 | 47300 | 47250 | 45 |
| 624 | 20250210 | 094900 | 1013105800 | 47300 | 47300 | 47350 | 47300 | 32 |
| 625 | 20250210 | 094800 | 1011591950 | 47300 | 47300 | 47300 | 47300 | 7 |
| 626 | 20250210 | 094700 | 1011260850 | 47350 | 47350 | 47350 | 47350 | 1 |
| 627 | 20250210 | 094600 | 1011213500 | 47300 | 47350 | 47350 | 47250 | 20 |
| 628 | 20250210 | 094500 | 1010266900 | 47250 | 47250 | 47250 | 47250 | 1 |
| 629 | 20250210 | 094400 | 1010219650 | 47350 | 47300 | 47350 | 47150 | 509 |
| 630 | 20250210 | 094300 | 986161050 | 47250 | 47100 | 47250 | 47100 | 369 |
| 631 | 20250210 | 094200 | 968756750 | 47100 | 47100 | 47100 | 47100 | 17 |
| 632 | 20250210 | 094100 | 967956050 | 47100 | 47150 | 47250 | 47100 | 453 |
| 633 | 20250210 | 094000 | 946586850 | 47200 | 47250 | 47300 | 47150 | 189 |
| 634 | 20250210 | 093900 | 937660750 | 47300 | 47200 | 47300 | 47200 | 132 |
| 635 | 20250210 | 093800 | 931422750 | 47200 | 47200 | 47350 | 47150 | 371 |
| 636 | 20250210 | 093700 | 913902100 | 47250 | 47100 | 47250 | 47100 | 222 |
| 637 | 20250210 | 093600 | 903434800 | 47100 | 47000 | 47150 | 46950 | 687 |
| 638 | 20250210 | 093500 | 871106400 | 47000 | 46950 | 47050 | 46950 | 250 |
| 639 | 20250210 | 093400 | 859358650 | 47000 | 47000 | 47000 | 46850 | 514 |
| 640 | 20250210 | 093300 | 835234250 | 47000 | 46950 | 47000 | 46950 | 33 |
| 641 | 20250210 | 093200 | 833684100 | 46950 | 47000 | 47000 | 46900 | 236 |
| 642 | 20250210 | 093100 | 822605550 | 47050 | 47100 | 47100 | 47000 | 958 |
| 643 | 20250210 | 093000 | 777574250 | 47000 | 47000 | 47150 | 46950 | 1054 |
| 644 | 20250210 | 092900 | 728040950 | 47000 | 47150 | 47150 | 46950 | 1525 |
| 645 | 20250210 | 092800 | 656335850 | 47200 | 47350 | 47350 | 47200 | 1259 |
| 646 | 20250210 | 092700 | 596795650 | 47400 | 47550 | 47600 | 47350 | 1108 |
| 647 | 20250210 | 092600 | 544271700 | 47500 | 47550 | 47650 | 47500 | 818 |
| 648 | 20250210 | 092500 | 505381650 | 47550 | 47550 | 47550 | 47550 | 282 |
| 649 | 20250210 | 092400 | 491972550 | 47500 | 47600 | 47650 | 47500 | 189 |
| 650 | 20250210 | 092300 | 482981450 | 47550 | 47550 | 47600 | 47500 | 104 |
| 651 | 20250210 | 092200 | 478036800 | 47550 | 47500 | 47550 | 47400 | 419 |
| 652 | 20250210 | 092100 | 458131400 | 47550 | 47650 | 47650 | 47500 | 132 |
| 653 | 20250210 | 092000 | 451853250 | 47700 | 47700 | 47750 | 47600 | 283 |
| 654 | 20250210 | 091900 | 438359300 | 47750 | 47500 | 47750 | 47500 | 637 |
| 655 | 20250210 | 091800 | 408058300 | 47500 | 47500 | 47500 | 47450 | 299 |
| 656 | 20250210 | 091700 | 393869500 | 47450 | 47450 | 47450 | 47450 | 421 |
| 657 | 20250210 | 091600 | 373893050 | 47450 | 47350 | 47450 | 47350 | 114 |
| 658 | 20250210 | 091500 | 368486500 | 47300 | 47150 | 47300 | 47150 | 397 |
| 659 | 20250210 | 091400 | 349733100 | 47150 | 47300 | 47300 | 47150 | 660 |
| 660 | 20250210 | 091300 | 318556300 | 47300 | 47400 | 47400 | 47300 | 211 |
| 661 | 20250210 | 091200 | 308574900 | 47350 | 47350 | 47350 | 47350 | 221 |
| 662 | 20250210 | 091100 | 298110550 | 47350 | 47300 | 47350 | 47300 | 129 |
| 663 | 20250210 | 091000 | 292005800 | 47300 | 47300 | 47300 | 47250 | 110 |
| 664 | 20250210 | 090900 | 286805950 | 47400 | 47200 | 47400 | 47200 | 426 |
| 665 | 20250210 | 090800 | 266652750 | 47200 | 47000 | 47200 | 47000 | 417 |
| 666 | 20250210 | 090700 | 247007250 | 47000 | 47000 | 47000 | 47000 | 207 |
| 667 | 20250210 | 090600 | 237278250 | 47000 | 46800 | 47000 | 46800 | 226 |
| 668 | 20250210 | 090500 | 226681600 | 46950 | 46950 | 46950 | 46750 | 303 |
| 669 | 20250210 | 090400 | 212468950 | 46950 | 46700 | 47000 | 46700 | 375 |
| 670 | 20250210 | 090300 | 194927950 | 46700 | 46600 | 46850 | 46600 | 410 |
| 671 | 20250210 | 090200 | 175786300 | 46600 | 46650 | 46750 | 46550 | 786 |
| 672 | 20250210 | 090100 | 139081150 | 46700 | 47150 | 47200 | 46600 | 1582 |
| 673 | 20250210 | 090000 | 65192350 | 46900 | 46800 | 47450 | 46800 | 1389 |