33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 191500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 3499 |
| 3 | 20250210 | 191400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20250210 | 191300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20250210 | 191200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20250210 | 191100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20250210 | 191000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20250210 | 190900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20250210 | 190800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20250210 | 190700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20250210 | 190600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20250210 | 190500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20250210 | 190400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20250210 | 190300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20250210 | 190200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20250210 | 190100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20250210 | 190000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20250210 | 185900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20250210 | 185800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20250210 | 185700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20250210 | 185600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20250210 | 185500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20250210 | 185400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20250210 | 185300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20250210 | 185200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20250210 | 185100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20250210 | 185000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20250210 | 184900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20250210 | 184800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20250210 | 184700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20250210 | 184600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20250210 | 184500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 3499 |
| 33 | 20250210 | 184400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20250210 | 184300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20250210 | 184200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20250210 | 184100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20250210 | 184000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20250210 | 183900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20250210 | 183800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20250210 | 183700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20250210 | 183600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20250210 | 183500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20250210 | 183400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20250210 | 183300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20250210 | 183200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20250210 | 183100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20250210 | 183000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20250210 | 182900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20250210 | 182800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20250210 | 182700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20250210 | 182600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20250210 | 182500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20250210 | 182400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20250210 | 182300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20250210 | 182200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20250210 | 182100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20250210 | 182000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20250210 | 181900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20250210 | 181800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20250210 | 181700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20250210 | 181600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20250210 | 181500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 3499 |
| 63 | 20250210 | 181400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20250210 | 181300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20250210 | 181200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20250210 | 181100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20250210 | 181000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20250210 | 180900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20250210 | 180800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20250210 | 180700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20250210 | 180600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20250210 | 180500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20250210 | 180400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20250210 | 180300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20250210 | 180200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20250210 | 180100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20250210 | 180000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20250210 | 175900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20250210 | 175800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20250210 | 175700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20250210 | 175600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20250210 | 175500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20250210 | 175400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20250210 | 175300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20250210 | 175200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20250210 | 175100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20250210 | 175000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20250210 | 174900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20250210 | 174800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20250210 | 174700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20250210 | 174600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20250210 | 174500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 3499 |
| 93 | 20250210 | 174400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20250210 | 174300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20250210 | 174200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20250210 | 174100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20250210 | 174000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20250210 | 173900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20250210 | 173800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20250210 | 173700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20250210 | 173600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20250210 | 173500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20250210 | 173400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20250210 | 173300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20250210 | 173200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20250210 | 173100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20250210 | 173000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20250210 | 172900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20250210 | 172800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20250210 | 172700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20250210 | 172600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20250210 | 172500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20250210 | 172400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20250210 | 172300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20250210 | 172200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20250210 | 172100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20250210 | 172000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20250210 | 171900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20250210 | 171800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20250210 | 171700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20250210 | 171600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20250210 | 171500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 3499 |
| 123 | 20250210 | 171400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20250210 | 171300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20250210 | 171200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20250210 | 171100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20250210 | 171000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20250210 | 170900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20250210 | 170800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20250210 | 170700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20250210 | 170600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20250210 | 170500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20250210 | 170400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20250210 | 170300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20250210 | 170200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20250210 | 170100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20250210 | 170000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20250210 | 165900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20250210 | 165800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20250210 | 165700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20250210 | 165600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20250210 | 165500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20250210 | 165400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20250210 | 165300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20250210 | 165200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20250210 | 165100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20250210 | 165000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20250210 | 164900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20250210 | 164800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20250210 | 164700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20250210 | 164600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20250210 | 164500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 3499 |
| 153 | 20250210 | 164400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20250210 | 164300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20250210 | 164200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20250210 | 164100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20250210 | 164000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20250210 | 163900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20250210 | 163800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20250210 | 163700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20250210 | 163600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20250210 | 163500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20250210 | 163400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20250210 | 163300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20250210 | 163200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20250210 | 163100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20250210 | 163000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20250210 | 162900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20250210 | 162800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20250210 | 162700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20250210 | 162600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20250210 | 162500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20250210 | 162400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20250210 | 162300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20250210 | 162200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20250210 | 162100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20250210 | 162000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20250210 | 161900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20250210 | 161800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20250210 | 161700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20250210 | 161600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20250210 | 161500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 3499 |
| 183 | 20250210 | 161400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 184 | 20250210 | 161300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 185 | 20250210 | 161200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 186 | 20250210 | 161100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 187 | 20250210 | 161000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 188 | 20250210 | 160900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 189 | 20250210 | 160800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 190 | 20250210 | 160700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 191 | 20250210 | 160600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 192 | 20250210 | 160500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 193 | 20250210 | 160400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 194 | 20250210 | 160300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 195 | 20250210 | 160200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 196 | 20250210 | 160100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 197 | 20250210 | 160000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 198 | 20250210 | 155900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 199 | 20250210 | 155800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 200 | 20250210 | 155700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 201 | 20250210 | 155600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 202 | 20250210 | 155500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 203 | 20250210 | 155400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 204 | 20250210 | 155300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 205 | 20250210 | 155200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 206 | 20250210 | 155100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 207 | 20250210 | 155000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 208 | 20250210 | 154900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 209 | 20250210 | 154800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 210 | 20250210 | 154700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 211 | 20250210 | 154600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 212 | 20250210 | 154500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 3499 |
| 213 | 20250210 | 154400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 214 | 20250210 | 154300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 215 | 20250210 | 154200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 216 | 20250210 | 154100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 217 | 20250210 | 154000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 218 | 20250210 | 153900 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 219 | 20250210 | 153800 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 220 | 20250210 | 153700 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 221 | 20250210 | 153600 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 222 | 20250210 | 153500 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 223 | 20250210 | 153400 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 224 | 20250210 | 153300 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 225 | 20250210 | 153200 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 226 | 20250210 | 153100 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 0 |
| 227 | 20250210 | 153000 | 14343882800 | 49400 | 49400 | 49400 | 49400 | 3499 |
| 228 | 20250210 | 152900 | 14171032200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 229 | 20250210 | 152800 | 14171032200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 230 | 20250210 | 152700 | 14171032200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 231 | 20250210 | 152600 | 14171032200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 232 | 20250210 | 152500 | 14171032200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 233 | 20250210 | 152400 | 14171032200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 234 | 20250210 | 152300 | 14171032200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 235 | 20250210 | 152200 | 14171032200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 236 | 20250210 | 152100 | 14171032200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 237 | 20250210 | 152000 | 14171032200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 238 | 20250210 | 151900 | 14171032200 | 49400 | 49350 | 49400 | 49250 | 3180 |
| 239 | 20250210 | 151800 | 14014050850 | 49350 | 49300 | 49400 | 49300 | 345 |
| 240 | 20250210 | 151700 | 13997014900 | 49350 | 49350 | 49400 | 49300 | 771 |
| 241 | 20250210 | 151600 | 13958966850 | 49400 | 49350 | 49400 | 49300 | 452 |
| 242 | 20250210 | 151500 | 13936649100 | 49400 | 49400 | 49400 | 49350 | 756 |
| 243 | 20250210 | 151400 | 13899337450 | 49400 | 49300 | 49400 | 49300 | 681 |
| 244 | 20250210 | 151300 | 13865697900 | 49350 | 49400 | 49400 | 49300 | 287 |
| 245 | 20250210 | 151200 | 13851537950 | 49300 | 49350 | 49450 | 49300 | 584 |
| 246 | 20250210 | 151100 | 13822684650 | 49400 | 49300 | 49500 | 49300 | 1382 |
| 247 | 20250210 | 151000 | 13754490750 | 49300 | 49350 | 49400 | 49250 | 553 |
| 248 | 20250210 | 150900 | 13727220300 | 49350 | 49400 | 49500 | 49300 | 539 |
| 249 | 20250210 | 150800 | 13700596200 | 49400 | 49500 | 49500 | 49400 | 786 |
| 250 | 20250210 | 150700 | 13661706400 | 49500 | 49500 | 49550 | 49450 | 1236 |
| 251 | 20250210 | 150600 | 13600520850 | 49500 | 49350 | 49500 | 49350 | 505 |
| 252 | 20250210 | 150500 | 13575552950 | 49350 | 49350 | 49400 | 49300 | 197 |
| 253 | 20250210 | 150400 | 13565830750 | 49350 | 49450 | 49450 | 49300 | 320 |
| 254 | 20250210 | 150300 | 13550031100 | 49450 | 49500 | 49500 | 49400 | 648 |
| 255 | 20250210 | 150200 | 13517985650 | 49450 | 49450 | 49500 | 49400 | 805 |
| 256 | 20250210 | 150100 | 13478154800 | 49450 | 49350 | 49450 | 49350 | 725 |
| 257 | 20250210 | 150000 | 13442332800 | 49300 | 49350 | 49500 | 49300 | 548 |
| 258 | 20250210 | 145900 | 13415286350 | 49450 | 49250 | 49450 | 49200 | 997 |
| 259 | 20250210 | 145800 | 13366118050 | 49250 | 49300 | 49350 | 49150 | 424 |
| 260 | 20250210 | 145700 | 13345244650 | 49300 | 49300 | 49350 | 49200 | 375 |
| 261 | 20250210 | 145600 | 13326757800 | 49300 | 49250 | 49300 | 49200 | 449 |
| 262 | 20250210 | 145500 | 13304640750 | 49300 | 49300 | 49300 | 49250 | 162 |
| 263 | 20250210 | 145400 | 13296660000 | 49300 | 49300 | 49300 | 49250 | 121 |
| 264 | 20250210 | 145300 | 13290698000 | 49300 | 49250 | 49300 | 49250 | 80 |
| 265 | 20250210 | 145200 | 13286755450 | 49300 | 49300 | 49400 | 49250 | 862 |
| 266 | 20250210 | 145100 | 13244246050 | 49300 | 49400 | 49500 | 49300 | 830 |
| 267 | 20250210 | 145000 | 13203201950 | 49450 | 49350 | 49450 | 49050 | 7029 |
| 268 | 20250210 | 144900 | 12857919450 | 49350 | 49500 | 49550 | 49350 | 1872 |
| 269 | 20250210 | 144800 | 12765342550 | 49500 | 49450 | 49550 | 49450 | 577 |
| 270 | 20250210 | 144700 | 12736774050 | 49450 | 49350 | 49500 | 49350 | 276 |
| 271 | 20250210 | 144600 | 12723120200 | 49350 | 49350 | 49500 | 49350 | 1059 |
| 272 | 20250210 | 144500 | 12670771100 | 49300 | 49150 | 49350 | 49150 | 671 |
| 273 | 20250210 | 144400 | 12637728250 | 49150 | 49200 | 49200 | 49150 | 300 |
| 274 | 20250210 | 144300 | 12622977700 | 49200 | 49150 | 49200 | 49100 | 256 |
| 275 | 20250210 | 144200 | 12610394100 | 49150 | 49100 | 49150 | 49100 | 476 |
| 276 | 20250210 | 144100 | 12587007000 | 49100 | 49100 | 49100 | 49000 | 130 |
| 277 | 20250210 | 144000 | 12580628250 | 49100 | 49200 | 49200 | 49000 | 478 |
| 278 | 20250210 | 143900 | 12557185150 | 49200 | 49050 | 49200 | 49000 | 347 |
| 279 | 20250210 | 143800 | 12540136400 | 49050 | 49200 | 49200 | 49000 | 448 |
| 280 | 20250210 | 143700 | 12518138550 | 49150 | 49200 | 49200 | 49150 | 317 |
| 281 | 20250210 | 143600 | 12502543750 | 49250 | 49250 | 49300 | 49200 | 170 |
| 282 | 20250210 | 143500 | 12494173400 | 49250 | 49300 | 49350 | 49150 | 513 |
| 283 | 20250210 | 143400 | 12468903200 | 49300 | 49400 | 49450 | 49250 | 486 |
| 284 | 20250210 | 143300 | 12444925850 | 49400 | 49350 | 49450 | 49350 | 338 |
| 285 | 20250210 | 143200 | 12428232100 | 49350 | 49550 | 49550 | 49300 | 1155 |
| 286 | 20250210 | 143100 | 12371119650 | 49550 | 49350 | 49550 | 49200 | 1884 |
| 287 | 20250210 | 143000 | 12278036950 | 49300 | 49250 | 49350 | 49200 | 1400 |
| 288 | 20250210 | 142900 | 12209054000 | 49200 | 48900 | 49200 | 48900 | 2253 |
| 289 | 20250210 | 142800 | 12098528800 | 48900 | 48750 | 48900 | 48750 | 710 |
| 290 | 20250210 | 142700 | 12063866000 | 48750 | 48650 | 48750 | 48650 | 141 |
| 291 | 20250210 | 142600 | 12056997450 | 48650 | 48750 | 48750 | 48500 | 477 |
| 292 | 20250210 | 142500 | 12033810100 | 48750 | 48750 | 48800 | 48550 | 209 |
| 293 | 20250210 | 142400 | 12023632500 | 48750 | 48650 | 48750 | 48550 | 415 |
| 294 | 20250210 | 142300 | 12003459850 | 48700 | 48750 | 48750 | 48650 | 289 |
| 295 | 20250210 | 142200 | 11989372000 | 48700 | 48650 | 48750 | 48500 | 604 |
| 296 | 20250210 | 142100 | 11960006650 | 48650 | 48650 | 48700 | 48650 | 122 |
| 297 | 20250210 | 142000 | 11954066900 | 48650 | 48650 | 48700 | 48650 | 295 |
| 298 | 20250210 | 141900 | 11939714950 | 48700 | 48700 | 48700 | 48600 | 374 |
| 299 | 20250210 | 141800 | 11921505350 | 48700 | 48750 | 48750 | 48500 | 389 |
| 300 | 20250210 | 141700 | 11902603700 | 48700 | 48700 | 48750 | 48550 | 210 |
| 301 | 20250210 | 141600 | 11892383650 | 48700 | 48650 | 48700 | 48550 | 467 |
| 302 | 20250210 | 141500 | 11869690900 | 48650 | 48750 | 48750 | 48550 | 427 |
| 303 | 20250210 | 141400 | 11848925900 | 48750 | 48700 | 48800 | 48650 | 90 |
| 304 | 20250210 | 141300 | 11844541000 | 48700 | 48650 | 48750 | 48650 | 404 |
| 305 | 20250210 | 141200 | 11824883150 | 48650 | 48700 | 48800 | 48650 | 239 |
| 306 | 20250210 | 141100 | 11813244050 | 48650 | 48700 | 48700 | 48650 | 173 |
| 307 | 20250210 | 141000 | 11804827100 | 48750 | 48600 | 48750 | 48500 | 425 |
| 308 | 20250210 | 140900 | 11784192050 | 48650 | 48750 | 48800 | 48500 | 69 |
| 309 | 20250210 | 140800 | 11780835000 | 48750 | 48650 | 48750 | 48450 | 650 |
| 310 | 20250210 | 140700 | 11749246900 | 48700 | 48600 | 48700 | 48600 | 160 |
| 311 | 20250210 | 140600 | 11741460750 | 48600 | 48500 | 48600 | 48450 | 177 |
| 312 | 20250210 | 140500 | 11732875800 | 48500 | 48500 | 48650 | 48400 | 2278 |
| 313 | 20250210 | 140400 | 11622524750 | 48500 | 48550 | 48700 | 48450 | 434 |
| 314 | 20250210 | 140300 | 11601488000 | 48500 | 48550 | 48600 | 48500 | 3258 |
| 315 | 20250210 | 140200 | 11443447500 | 48500 | 48800 | 48800 | 48500 | 4702 |
| 316 | 20250210 | 140100 | 11214966650 | 48700 | 48750 | 48800 | 48650 | 1971 |
| 317 | 20250210 | 140000 | 11119039350 | 48750 | 48800 | 48800 | 48750 | 633 |
| 318 | 20250210 | 135900 | 11088154000 | 48850 | 48850 | 48850 | 48800 | 194 |
| 319 | 20250210 | 135800 | 11078683600 | 48800 | 48900 | 48900 | 48800 | 85 |
| 320 | 20250210 | 135700 | 11074531350 | 48900 | 48800 | 48900 | 48750 | 166 |
| 321 | 20250210 | 135600 | 11066424650 | 48900 | 48700 | 48900 | 48700 | 324 |
| 322 | 20250210 | 135500 | 11050641700 | 48700 | 48900 | 48900 | 48700 | 403 |
| 323 | 20250210 | 135400 | 11031000100 | 48900 | 49000 | 49000 | 48800 | 709 |
| 324 | 20250210 | 135300 | 10996351150 | 49000 | 49000 | 49050 | 48900 | 927 |
| 325 | 20250210 | 135200 | 10950932700 | 49000 | 48900 | 49000 | 48850 | 949 |
| 326 | 20250210 | 135100 | 10904517550 | 48900 | 48900 | 48950 | 48850 | 370 |
| 327 | 20250210 | 135000 | 10886426650 | 48900 | 48850 | 48950 | 48850 | 254 |
| 328 | 20250210 | 134900 | 10874010000 | 48900 | 48900 | 49000 | 48900 | 558 |
| 329 | 20250210 | 134800 | 10846698550 | 48950 | 48750 | 48950 | 48750 | 1624 |
| 330 | 20250210 | 134700 | 10767320300 | 48800 | 48700 | 48800 | 48600 | 315 |
| 331 | 20250210 | 134600 | 10751968700 | 48700 | 48600 | 48700 | 48500 | 1082 |
| 332 | 20250210 | 134500 | 10699388000 | 48650 | 48600 | 48650 | 48550 | 413 |
| 333 | 20250210 | 134400 | 10679331450 | 48600 | 48650 | 48650 | 48550 | 398 |
| 334 | 20250210 | 134300 | 10660000350 | 48650 | 48650 | 48650 | 48600 | 114 |
| 335 | 20250210 | 134200 | 10654455900 | 48650 | 48600 | 48650 | 48600 | 304 |
| 336 | 20250210 | 134100 | 10639669000 | 48650 | 48650 | 48650 | 48600 | 293 |
| 337 | 20250210 | 134000 | 10625415050 | 48650 | 48650 | 48650 | 48550 | 157 |
| 338 | 20250210 | 133900 | 10617789250 | 48600 | 48550 | 48600 | 48500 | 315 |
| 339 | 20250210 | 133800 | 10602495300 | 48600 | 48500 | 48600 | 48450 | 544 |
| 340 | 20250210 | 133700 | 10576120250 | 48600 | 48650 | 48650 | 48450 | 406 |
| 341 | 20250210 | 133600 | 10556411700 | 48600 | 48550 | 48650 | 48500 | 510 |
| 342 | 20250210 | 133500 | 10531647150 | 48600 | 48600 | 48600 | 48550 | 291 |
| 343 | 20250210 | 133400 | 10517512350 | 48550 | 48600 | 48600 | 48550 | 114 |
| 344 | 20250210 | 133300 | 10511976150 | 48550 | 48550 | 48600 | 48500 | 52 |
| 345 | 20250210 | 133200 | 10509451950 | 48550 | 48600 | 48600 | 48550 | 232 |
| 346 | 20250210 | 133100 | 10498188300 | 48550 | 48550 | 48600 | 48550 | 139 |
| 347 | 20250210 | 133000 | 10491438350 | 48650 | 48600 | 48700 | 48450 | 449 |
| 348 | 20250210 | 132900 | 10469651800 | 48650 | 48600 | 48650 | 48500 | 115 |
| 349 | 20250210 | 132800 | 10464063350 | 48600 | 48650 | 48650 | 48500 | 679 |
| 350 | 20250210 | 132700 | 10431094200 | 48650 | 48650 | 48700 | 48650 | 112 |
| 351 | 20250210 | 132600 | 10425642600 | 48650 | 48700 | 48700 | 48650 | 190 |
| 352 | 20250210 | 132500 | 10416395700 | 48700 | 48650 | 48700 | 48650 | 408 |
| 353 | 20250210 | 132400 | 10396529450 | 48650 | 48650 | 48700 | 48600 | 647 |
| 354 | 20250210 | 132300 | 10365024150 | 48600 | 48600 | 48700 | 48550 | 301 |
| 355 | 20250210 | 132200 | 10350389850 | 48600 | 48650 | 48650 | 48450 | 566 |
| 356 | 20250210 | 132100 | 10322905550 | 48650 | 48550 | 48700 | 48450 | 818 |
| 357 | 20250210 | 132000 | 10283130050 | 48400 | 48600 | 48650 | 48400 | 373 |
| 358 | 20250210 | 131900 | 10265036900 | 48600 | 48600 | 48650 | 48500 | 979 |
| 359 | 20250210 | 131800 | 10217491600 | 48600 | 48450 | 48600 | 48450 | 2606 |
| 360 | 20250210 | 131700 | 10091046250 | 48450 | 48450 | 48450 | 48450 | 52 |
| 361 | 20250210 | 131600 | 10088526850 | 48400 | 48400 | 48450 | 48400 | 88 |
| 362 | 20250210 | 131500 | 10084265300 | 48400 | 48450 | 48450 | 48400 | 107 |
| 363 | 20250210 | 131400 | 10079082500 | 48350 | 48450 | 48500 | 48300 | 620 |
| 364 | 20250210 | 131300 | 10049081250 | 48400 | 48400 | 48400 | 48300 | 532 |
| 365 | 20250210 | 131200 | 10023356850 | 48350 | 48350 | 48400 | 48250 | 510 |
| 366 | 20250210 | 131100 | 9998734000 | 48350 | 48350 | 48350 | 48250 | 61 |
| 367 | 20250210 | 131000 | 9995786100 | 48450 | 48400 | 48450 | 48200 | 629 |
| 368 | 20250210 | 130900 | 9965391750 | 48400 | 48400 | 48450 | 48350 | 179 |
| 369 | 20250210 | 130800 | 9956728250 | 48400 | 48400 | 48500 | 48350 | 351 |
| 370 | 20250210 | 130700 | 9939737400 | 48350 | 48350 | 48400 | 48350 | 111 |
| 371 | 20250210 | 130600 | 9934370300 | 48350 | 48400 | 48450 | 48250 | 375 |
| 372 | 20250210 | 130500 | 9916265050 | 48450 | 48200 | 48450 | 48200 | 688 |
| 373 | 20250210 | 130400 | 9882960600 | 48150 | 48200 | 48350 | 48100 | 347 |
| 374 | 20250210 | 130300 | 9866244850 | 48200 | 48250 | 48350 | 48200 | 112 |
| 375 | 20250210 | 130200 | 9860839800 | 48250 | 48200 | 48350 | 48150 | 74 |
| 376 | 20250210 | 130100 | 9857272900 | 48350 | 48100 | 48350 | 48050 | 485 |
| 377 | 20250210 | 130000 | 9833938750 | 48100 | 48100 | 48150 | 48100 | 334 |
| 378 | 20250210 | 125900 | 9817871700 | 48100 | 48100 | 48200 | 48100 | 638 |
| 379 | 20250210 | 125800 | 9787174500 | 48100 | 48100 | 48200 | 47950 | 569 |
| 380 | 20250210 | 125700 | 9759829700 | 48150 | 48100 | 48200 | 48050 | 194 |
| 381 | 20250210 | 125600 | 9750488550 | 48050 | 48100 | 48100 | 47950 | 548 |
| 382 | 20250210 | 125500 | 9724167100 | 48050 | 48100 | 48100 | 48050 | 226 |
| 383 | 20250210 | 125400 | 9713305450 | 48050 | 48050 | 48100 | 47950 | 1089 |
| 384 | 20250210 | 125300 | 9661068350 | 48100 | 47950 | 48100 | 47900 | 993 |
| 385 | 20250210 | 125200 | 9613408600 | 47950 | 48150 | 48150 | 47900 | 4191 |
| 386 | 20250210 | 125100 | 9412192700 | 48100 | 48150 | 48150 | 48100 | 79 |
| 387 | 20250210 | 125000 | 9408392650 | 48150 | 48100 | 48150 | 48050 | 762 |
| 388 | 20250210 | 124900 | 9371760600 | 48100 | 48100 | 48150 | 48050 | 794 |
| 389 | 20250210 | 124800 | 9333561650 | 48150 | 48150 | 48150 | 48100 | 576 |
| 390 | 20250210 | 124700 | 9305846100 | 48150 | 48150 | 48300 | 48150 | 384 |
| 391 | 20250210 | 124600 | 9287350150 | 48150 | 48250 | 48250 | 48150 | 3029 |
| 392 | 20250210 | 124500 | 9141433700 | 48250 | 48250 | 48300 | 48200 | 1200 |
| 393 | 20250210 | 124400 | 9083536550 | 48250 | 48300 | 48450 | 48250 | 311 |
| 394 | 20250210 | 124300 | 9068524550 | 48250 | 48350 | 48500 | 48250 | 1367 |
| 395 | 20250210 | 124200 | 9002481200 | 48350 | 48500 | 48500 | 48350 | 375 |
| 396 | 20250210 | 124100 | 8984348350 | 48350 | 48450 | 48500 | 48350 | 239 |
| 397 | 20250210 | 124000 | 8972780450 | 48350 | 48400 | 48500 | 48350 | 971 |
| 398 | 20250210 | 123900 | 8925777050 | 48450 | 48450 | 48500 | 48400 | 100 |
| 399 | 20250210 | 123800 | 8920934300 | 48450 | 48400 | 48450 | 48400 | 370 |
| 400 | 20250210 | 123700 | 8903021300 | 48450 | 48400 | 48450 | 48400 | 200 |
| 401 | 20250210 | 123600 | 8893338200 | 48400 | 48450 | 48500 | 48400 | 182 |
| 402 | 20250210 | 123500 | 8884522200 | 48450 | 48500 | 48500 | 48450 | 286 |
| 403 | 20250210 | 123400 | 8870662850 | 48550 | 48600 | 48600 | 48400 | 828 |
| 404 | 20250210 | 123300 | 8830546350 | 48650 | 48550 | 48650 | 48500 | 604 |
| 405 | 20250210 | 123200 | 8801184550 | 48550 | 48450 | 48600 | 48400 | 1054 |
| 406 | 20250210 | 123100 | 8750084750 | 48400 | 48350 | 48400 | 48300 | 2104 |
| 407 | 20250210 | 123000 | 8648357850 | 48400 | 48400 | 48450 | 48300 | 2481 |
| 408 | 20250210 | 122900 | 8528395550 | 48350 | 48350 | 48450 | 48300 | 373 |
| 409 | 20250210 | 122800 | 8510358650 | 48300 | 48300 | 48350 | 48300 | 82 |
| 410 | 20250210 | 122700 | 8506397550 | 48350 | 48350 | 48450 | 48300 | 1057 |
| 411 | 20250210 | 122600 | 8455267400 | 48300 | 48400 | 48400 | 48200 | 618 |
| 412 | 20250210 | 122500 | 8425434000 | 48250 | 48250 | 48400 | 48200 | 460 |
| 413 | 20250210 | 122400 | 8403242600 | 48300 | 48400 | 48400 | 48250 | 540 |
| 414 | 20250210 | 122300 | 8377174600 | 48350 | 48300 | 48350 | 48250 | 232 |
| 415 | 20250210 | 122200 | 8365973150 | 48250 | 48350 | 48350 | 48250 | 386 |
| 416 | 20250210 | 122100 | 8347336100 | 48350 | 48300 | 48400 | 48300 | 498 |
| 417 | 20250210 | 122000 | 8323270650 | 48300 | 48300 | 48400 | 48300 | 247 |
| 418 | 20250210 | 121900 | 8311337450 | 48300 | 48300 | 48350 | 48300 | 119 |
| 419 | 20250210 | 121800 | 8305586750 | 48250 | 48300 | 48350 | 48250 | 1193 |
| 420 | 20250210 | 121700 | 8247996000 | 48300 | 48300 | 48350 | 48300 | 574 |
| 421 | 20250210 | 121600 | 8220271250 | 48350 | 48400 | 48400 | 48300 | 2522 |
| 422 | 20250210 | 121500 | 8098239550 | 48400 | 48450 | 48450 | 48400 | 194 |
| 423 | 20250210 | 121400 | 8088848950 | 48400 | 48450 | 48450 | 48400 | 260 |
| 424 | 20250210 | 121300 | 8076263500 | 48400 | 48450 | 48450 | 48400 | 97 |
| 425 | 20250210 | 121200 | 8071568250 | 48450 | 48450 | 48450 | 48400 | 221 |
| 426 | 20250210 | 121100 | 8060869950 | 48400 | 48450 | 48450 | 48400 | 243 |
| 427 | 20250210 | 121000 | 8049107850 | 48500 | 48450 | 48500 | 48400 | 436 |
| 428 | 20250210 | 120900 | 8028002150 | 48450 | 48450 | 48500 | 48400 | 234 |
| 429 | 20250210 | 120800 | 8016668350 | 48450 | 48450 | 48500 | 48400 | 536 |
| 430 | 20250210 | 120700 | 7990708950 | 48450 | 48500 | 48600 | 48450 | 1052 |
| 431 | 20250210 | 120600 | 7939735800 | 48500 | 48600 | 48600 | 48450 | 238 |
| 432 | 20250210 | 120500 | 7928197100 | 48600 | 48500 | 48600 | 48500 | 113 |
| 433 | 20250210 | 120400 | 7922714350 | 48500 | 48450 | 48550 | 48450 | 202 |
| 434 | 20250210 | 120300 | 7912918400 | 48550 | 48500 | 48600 | 48450 | 252 |
| 435 | 20250210 | 120200 | 7900693400 | 48500 | 48500 | 48550 | 48450 | 397 |
| 436 | 20250210 | 120100 | 7881454200 | 48500 | 48500 | 48600 | 48450 | 304 |
| 437 | 20250210 | 120000 | 7866707500 | 48550 | 48600 | 48650 | 48450 | 658 |
| 438 | 20250210 | 115900 | 7834774000 | 48550 | 48550 | 48600 | 48500 | 546 |
| 439 | 20250210 | 115800 | 7808256250 | 48500 | 48600 | 48750 | 48500 | 522 |
| 440 | 20250210 | 115700 | 7782930650 | 48600 | 48600 | 48650 | 48550 | 363 |
| 441 | 20250210 | 115600 | 7765289850 | 48600 | 48550 | 48700 | 48550 | 240 |
| 442 | 20250210 | 115500 | 7753620150 | 48550 | 48650 | 48700 | 48550 | 129 |
| 443 | 20250210 | 115400 | 7747350800 | 48700 | 48650 | 48700 | 48550 | 563 |
| 444 | 20250210 | 115300 | 7720007150 | 48600 | 48650 | 48700 | 48550 | 199 |
| 445 | 20250210 | 115200 | 7710332650 | 48600 | 48700 | 48750 | 48550 | 532 |
| 446 | 20250210 | 115100 | 7684483400 | 48700 | 48850 | 48850 | 48650 | 414 |
| 447 | 20250210 | 115000 | 7664314250 | 48850 | 48700 | 48850 | 48700 | 182 |
| 448 | 20250210 | 114900 | 7655441650 | 48750 | 48800 | 48800 | 48600 | 625 |
| 449 | 20250210 | 114800 | 7625018300 | 48800 | 48700 | 48800 | 48700 | 869 |
| 450 | 20250210 | 114700 | 7582649050 | 48750 | 48750 | 48750 | 48700 | 201 |
| 451 | 20250210 | 114600 | 7572853900 | 48750 | 48550 | 48750 | 48450 | 1797 |
| 452 | 20250210 | 114500 | 7485456100 | 48550 | 48550 | 48600 | 48450 | 261 |
| 453 | 20250210 | 114400 | 7472788500 | 48550 | 48500 | 48600 | 48450 | 429 |
| 454 | 20250210 | 114300 | 7451978100 | 48550 | 48550 | 48650 | 48500 | 272 |
| 455 | 20250210 | 114200 | 7438769550 | 48500 | 48550 | 48600 | 48450 | 173 |
| 456 | 20250210 | 114100 | 7430376400 | 48600 | 48450 | 48650 | 48450 | 536 |
| 457 | 20250210 | 114000 | 7404335600 | 48550 | 48500 | 48550 | 48350 | 854 |
| 458 | 20250210 | 113900 | 7362963300 | 48450 | 48400 | 48500 | 48400 | 66 |
| 459 | 20250210 | 113800 | 7359766700 | 48400 | 48550 | 48600 | 48350 | 611 |
| 460 | 20250210 | 113700 | 7330172400 | 48500 | 48500 | 48550 | 48450 | 189 |
| 461 | 20250210 | 113600 | 7321008900 | 48550 | 48550 | 48600 | 48400 | 435 |
| 462 | 20250210 | 113500 | 7299924650 | 48450 | 48500 | 48600 | 48450 | 980 |
| 463 | 20250210 | 113400 | 7252351700 | 48450 | 48450 | 48500 | 48400 | 318 |
| 464 | 20250210 | 113300 | 7236936550 | 48450 | 48300 | 48450 | 48300 | 127 |
| 465 | 20250210 | 113200 | 7230793050 | 48450 | 48300 | 48500 | 48300 | 273 |
| 466 | 20250210 | 113100 | 7217589600 | 48350 | 48350 | 48400 | 48250 | 569 |
| 467 | 20250210 | 113000 | 7190108000 | 48350 | 48350 | 48350 | 48300 | 439 |
| 468 | 20250210 | 112900 | 7168887200 | 48350 | 48350 | 48400 | 48350 | 318 |
| 469 | 20250210 | 112800 | 7153510650 | 48350 | 48400 | 48400 | 48300 | 458 |
| 470 | 20250210 | 112700 | 7131371950 | 48400 | 48400 | 48400 | 48350 | 289 |
| 471 | 20250210 | 112600 | 7117389800 | 48350 | 48400 | 48400 | 48350 | 352 |
| 472 | 20250210 | 112500 | 7100369900 | 48350 | 48350 | 48500 | 48350 | 342 |
| 473 | 20250210 | 112400 | 7083819150 | 48400 | 48300 | 48500 | 48250 | 135 |
| 474 | 20250210 | 112300 | 7077291500 | 48250 | 48300 | 48400 | 48250 | 286 |
| 475 | 20250210 | 112200 | 7063481500 | 48300 | 48350 | 48350 | 48250 | 974 |
| 476 | 20250210 | 112100 | 7016433150 | 48350 | 48400 | 48500 | 48350 | 248 |
| 477 | 20250210 | 112000 | 7004438200 | 48300 | 48500 | 48500 | 48300 | 592 |
| 478 | 20250210 | 111900 | 6975791350 | 48450 | 48450 | 48500 | 48400 | 283 |
| 479 | 20250210 | 111800 | 6962079350 | 48500 | 48450 | 48550 | 48450 | 160 |
| 480 | 20250210 | 111700 | 6954320950 | 48450 | 48450 | 48450 | 48350 | 262 |
| 481 | 20250210 | 111600 | 6941634950 | 48450 | 48450 | 48500 | 48350 | 276 |
| 482 | 20250210 | 111500 | 6928275900 | 48450 | 48500 | 48550 | 48400 | 124 |
| 483 | 20250210 | 111400 | 6922265600 | 48500 | 48350 | 48500 | 48350 | 638 |
| 484 | 20250210 | 111300 | 6891387200 | 48400 | 48500 | 48550 | 48300 | 486 |
| 485 | 20250210 | 111200 | 6867876650 | 48450 | 48500 | 48600 | 48350 | 785 |
| 486 | 20250210 | 111100 | 6829833100 | 48500 | 48500 | 48650 | 48500 | 548 |
| 487 | 20250210 | 111000 | 6803235250 | 48550 | 48450 | 48550 | 48450 | 151 |
| 488 | 20250210 | 110900 | 6795911200 | 48450 | 48550 | 48600 | 48450 | 173 |
| 489 | 20250210 | 110800 | 6787519550 | 48600 | 48500 | 48600 | 48500 | 311 |
| 490 | 20250210 | 110700 | 6772430800 | 48500 | 48500 | 48550 | 48500 | 144 |
| 491 | 20250210 | 110600 | 6765445050 | 48500 | 48550 | 48650 | 48350 | 627 |
| 492 | 20250210 | 110500 | 6735055150 | 48650 | 48600 | 48700 | 48450 | 369 |
| 493 | 20250210 | 110400 | 6717136650 | 48600 | 48500 | 48650 | 48250 | 838 |
| 494 | 20250210 | 110300 | 6676603850 | 48550 | 48650 | 48650 | 48500 | 321 |
| 495 | 20250210 | 110200 | 6661025900 | 48650 | 48500 | 48650 | 48450 | 482 |
| 496 | 20250210 | 110100 | 6637617050 | 48600 | 48400 | 48600 | 48400 | 594 |
| 497 | 20250210 | 110000 | 6608834800 | 48350 | 48200 | 48350 | 48200 | 273 |
| 498 | 20250210 | 105900 | 6595656050 | 48200 | 48250 | 48250 | 48150 | 261 |
| 499 | 20250210 | 105800 | 6583075050 | 48250 | 48350 | 48350 | 48150 | 611 |
| 500 | 20250210 | 105700 | 6553621450 | 48250 | 48350 | 48400 | 48250 | 727 |
| 501 | 20250210 | 105600 | 6518529450 | 48400 | 48350 | 48400 | 48200 | 734 |
| 502 | 20250210 | 105500 | 6483085000 | 48350 | 48250 | 48350 | 48150 | 1136 |
| 503 | 20250210 | 105400 | 6428270250 | 48200 | 48350 | 48350 | 48200 | 311 |
| 504 | 20250210 | 105300 | 6413264100 | 48350 | 48300 | 48350 | 48200 | 355 |
| 505 | 20250210 | 105200 | 6396124900 | 48200 | 48200 | 48300 | 48100 | 673 |
| 506 | 20250210 | 105100 | 6363683950 | 48200 | 48250 | 48250 | 48150 | 362 |
| 507 | 20250210 | 105000 | 6346236500 | 48250 | 48200 | 48250 | 48100 | 565 |
| 508 | 20250210 | 104900 | 6319033150 | 48250 | 48150 | 48300 | 48150 | 204 |
| 509 | 20250210 | 104800 | 6309198850 | 48200 | 48300 | 48350 | 48200 | 515 |
| 510 | 20250210 | 104700 | 6284354300 | 48250 | 48150 | 48300 | 48150 | 212 |
| 511 | 20250210 | 104600 | 6274132100 | 48250 | 48300 | 48350 | 48150 | 529 |
| 512 | 20250210 | 104500 | 6248626950 | 48250 | 48300 | 48300 | 48250 | 220 |
| 513 | 20250210 | 104400 | 6238006450 | 48300 | 48150 | 48350 | 48150 | 261 |
| 514 | 20250210 | 104300 | 6225416250 | 48150 | 48200 | 48250 | 48100 | 846 |
| 515 | 20250210 | 104200 | 6184656650 | 48200 | 48150 | 48300 | 48150 | 632 |
| 516 | 20250210 | 104100 | 6154192350 | 48200 | 48100 | 48200 | 48100 | 168 |
| 517 | 20250210 | 104000 | 6146102850 | 48100 | 48250 | 48250 | 48100 | 576 |
| 518 | 20250210 | 103900 | 6118379600 | 48200 | 48150 | 48250 | 48150 | 314 |
| 519 | 20250210 | 103800 | 6103257400 | 48150 | 48150 | 48150 | 48100 | 172 |
| 520 | 20250210 | 103700 | 6094977400 | 48100 | 48150 | 48200 | 48100 | 624 |
| 521 | 20250210 | 103600 | 6064953100 | 48150 | 48200 | 48250 | 48100 | 952 |
| 522 | 20250210 | 103500 | 6019113400 | 48200 | 48150 | 48200 | 48100 | 394 |
| 523 | 20250210 | 103400 | 6000130250 | 48150 | 48150 | 48150 | 48050 | 1251 |
| 524 | 20250210 | 103300 | 5939950400 | 48150 | 48200 | 48250 | 48100 | 2238 |
| 525 | 20250210 | 103200 | 5832272300 | 48250 | 48200 | 48250 | 48200 | 239 |
| 526 | 20250210 | 103100 | 5820748650 | 48200 | 48150 | 48200 | 48100 | 565 |
| 527 | 20250210 | 103000 | 5793553800 | 48100 | 48050 | 48100 | 48050 | 780 |
| 528 | 20250210 | 102900 | 5756064950 | 48050 | 48250 | 48250 | 48050 | 1488 |
| 529 | 20250210 | 102800 | 5684433000 | 48250 | 48350 | 48350 | 48200 | 473 |
| 530 | 20250210 | 102700 | 5661609150 | 48350 | 48300 | 48350 | 48300 | 498 |
| 531 | 20250210 | 102600 | 5637552950 | 48350 | 48350 | 48400 | 48300 | 273 |
| 532 | 20250210 | 102500 | 5624357850 | 48400 | 48350 | 48400 | 48350 | 448 |
| 533 | 20250210 | 102400 | 5602676650 | 48400 | 48350 | 48400 | 48350 | 370 |
| 534 | 20250210 | 102300 | 5584780550 | 48400 | 48400 | 48450 | 48350 | 822 |
| 535 | 20250210 | 102200 | 5545018450 | 48450 | 48450 | 48500 | 48450 | 321 |
| 536 | 20250210 | 102100 | 5529461800 | 48500 | 48500 | 48550 | 48500 | 436 |
| 537 | 20250210 | 102000 | 5508313950 | 48500 | 48700 | 48700 | 48500 | 1428 |
| 538 | 20250210 | 101900 | 5438929900 | 48700 | 48650 | 48700 | 48650 | 138 |
| 539 | 20250210 | 101800 | 5432209400 | 48700 | 48700 | 48700 | 48600 | 244 |
| 540 | 20250210 | 101700 | 5420336900 | 48700 | 48650 | 48700 | 48650 | 233 |
| 541 | 20250210 | 101600 | 5408995500 | 48700 | 48650 | 48700 | 48650 | 156 |
| 542 | 20250210 | 101500 | 5401403350 | 48700 | 48750 | 48750 | 48600 | 738 |
| 543 | 20250210 | 101400 | 5365488200 | 48700 | 48850 | 48850 | 48700 | 694 |
| 544 | 20250210 | 101300 | 5331640350 | 48850 | 48750 | 48850 | 48750 | 1181 |
| 545 | 20250210 | 101200 | 5274057800 | 48700 | 48700 | 48750 | 48650 | 513 |
| 546 | 20250210 | 101100 | 5249070200 | 48700 | 48600 | 48700 | 48600 | 204 |
| 547 | 20250210 | 101000 | 5239143650 | 48650 | 48550 | 48700 | 48550 | 226 |
| 548 | 20250210 | 100900 | 5228157050 | 48600 | 48500 | 48700 | 48500 | 1719 |
| 549 | 20250210 | 100800 | 5144681600 | 48500 | 48550 | 48550 | 48450 | 1098 |
| 550 | 20250210 | 100700 | 5091438250 | 48550 | 48700 | 48700 | 48550 | 121 |
| 551 | 20250210 | 100600 | 5085561800 | 48650 | 48600 | 48650 | 48550 | 138 |
| 552 | 20250210 | 100500 | 5078857050 | 48550 | 48650 | 48700 | 48550 | 163 |
| 553 | 20250210 | 100400 | 5070942550 | 48500 | 48500 | 48750 | 48500 | 1372 |
| 554 | 20250210 | 100300 | 5004205650 | 48500 | 48650 | 48650 | 48500 | 623 |
| 555 | 20250210 | 100200 | 4973928900 | 48650 | 48650 | 48650 | 48600 | 201 |
| 556 | 20250210 | 100100 | 4964155400 | 48650 | 48650 | 48650 | 48650 | 17 |
| 557 | 20250210 | 100000 | 4963328350 | 48600 | 48550 | 48650 | 48500 | 864 |
| 558 | 20250210 | 095900 | 4921395900 | 48550 | 48550 | 48550 | 48450 | 437 |
| 559 | 20250210 | 095800 | 4900204750 | 48500 | 48450 | 48550 | 48400 | 230 |
| 560 | 20250210 | 095700 | 4889057450 | 48450 | 48600 | 48750 | 48450 | 2395 |
| 561 | 20250210 | 095600 | 4772791450 | 48600 | 48800 | 48800 | 48550 | 843 |
| 562 | 20250210 | 095500 | 4731761800 | 48750 | 48750 | 48800 | 48650 | 364 |
| 563 | 20250210 | 095400 | 4714018700 | 48800 | 48650 | 48850 | 48550 | 2348 |
| 564 | 20250210 | 095300 | 4599685650 | 48650 | 48750 | 48750 | 48600 | 2105 |
| 565 | 20250210 | 095200 | 4497274700 | 48750 | 48800 | 48850 | 48750 | 519 |
| 566 | 20250210 | 095100 | 4471960250 | 48750 | 48700 | 48850 | 48600 | 2092 |
| 567 | 20250210 | 095000 | 4370087950 | 48650 | 48650 | 48700 | 48600 | 1219 |
| 568 | 20250210 | 094900 | 4310779300 | 48650 | 48600 | 48800 | 48600 | 3632 |
| 569 | 20250210 | 094800 | 4133975500 | 48600 | 48600 | 48600 | 48450 | 694 |
| 570 | 20250210 | 094700 | 4100281800 | 48600 | 48500 | 48600 | 48450 | 1923 |
| 571 | 20250210 | 094600 | 4006963450 | 48500 | 48550 | 48550 | 48450 | 735 |
| 572 | 20250210 | 094500 | 3971306500 | 48500 | 48350 | 48500 | 48250 | 1403 |
| 573 | 20250210 | 094400 | 3903519200 | 48400 | 48350 | 48400 | 48350 | 135 |
| 574 | 20250210 | 094300 | 3896988550 | 48350 | 48250 | 48400 | 48250 | 156 |
| 575 | 20250210 | 094200 | 3889452000 | 48250 | 48150 | 48300 | 48100 | 854 |
| 576 | 20250210 | 094100 | 3848308350 | 48200 | 48300 | 48300 | 48100 | 789 |
| 577 | 20250210 | 094000 | 3810289950 | 48300 | 48200 | 48300 | 48200 | 375 |
| 578 | 20250210 | 093900 | 3792205300 | 48300 | 48550 | 48550 | 48200 | 1769 |
| 579 | 20250210 | 093800 | 3706727050 | 48550 | 48600 | 48600 | 48500 | 423 |
| 580 | 20250210 | 093700 | 3686187750 | 48650 | 48600 | 48750 | 48450 | 1588 |
| 581 | 20250210 | 093600 | 3609004550 | 48550 | 48350 | 48550 | 48250 | 2358 |
| 582 | 20250210 | 093500 | 3494760250 | 48350 | 48250 | 48350 | 48150 | 449 |
| 583 | 20250210 | 093400 | 3473120400 | 48150 | 48050 | 48200 | 47850 | 943 |
| 584 | 20250210 | 093300 | 3427752450 | 48000 | 47900 | 48050 | 47800 | 551 |
| 585 | 20250210 | 093200 | 3401335350 | 47950 | 48050 | 48100 | 47900 | 475 |
| 586 | 20250210 | 093100 | 3378533950 | 48050 | 48000 | 48100 | 47950 | 332 |
| 587 | 20250210 | 093000 | 3362584100 | 48000 | 47600 | 48000 | 47500 | 3561 |
| 588 | 20250210 | 092900 | 3192583200 | 47700 | 47550 | 47750 | 47550 | 2310 |
| 589 | 20250210 | 092800 | 3082722650 | 47800 | 47700 | 47800 | 47550 | 4254 |
| 590 | 20250210 | 092700 | 2880089500 | 47700 | 47700 | 47700 | 47650 | 414 |
| 591 | 20250210 | 092600 | 2860348100 | 47700 | 47700 | 47800 | 47700 | 483 |
| 592 | 20250210 | 092500 | 2837302250 | 47650 | 47700 | 47750 | 47650 | 1378 |
| 593 | 20250210 | 092400 | 2771597700 | 47700 | 47800 | 47900 | 47700 | 1368 |
| 594 | 20250210 | 092300 | 2706304000 | 47900 | 47750 | 47900 | 47750 | 811 |
| 595 | 20250210 | 092200 | 2667559600 | 47700 | 47750 | 47900 | 47700 | 1552 |
| 596 | 20250210 | 092100 | 2593500500 | 47750 | 48000 | 48000 | 47750 | 4355 |
| 597 | 20250210 | 092000 | 2385241250 | 47950 | 47950 | 48050 | 47900 | 1117 |
| 598 | 20250210 | 091900 | 2331662500 | 47900 | 47950 | 47950 | 47900 | 355 |
| 599 | 20250210 | 091800 | 2314648350 | 47950 | 48050 | 48100 | 47900 | 1601 |
| 600 | 20250210 | 091700 | 2237797500 | 48100 | 48250 | 48250 | 48050 | 1252 |
| 601 | 20250210 | 091600 | 2177582350 | 48200 | 48200 | 48300 | 48200 | 351 |
| 602 | 20250210 | 091500 | 2160647000 | 48250 | 48350 | 48350 | 48200 | 418 |
| 603 | 20250210 | 091400 | 2140471850 | 48300 | 48200 | 48350 | 48200 | 932 |
| 604 | 20250210 | 091300 | 2095482800 | 48200 | 47950 | 48200 | 47950 | 956 |
| 605 | 20250210 | 091200 | 2049576150 | 48000 | 48200 | 48200 | 47900 | 584 |
| 606 | 20250210 | 091100 | 2021544550 | 48150 | 48300 | 48450 | 47950 | 2372 |
| 607 | 20250210 | 091000 | 1907142150 | 48400 | 48000 | 48450 | 48000 | 2345 |
| 608 | 20250210 | 090900 | 1794025150 | 48000 | 47950 | 48100 | 47950 | 306 |
| 609 | 20250210 | 090800 | 1779329650 | 47900 | 48000 | 48150 | 47850 | 837 |
| 610 | 20250210 | 090700 | 1739180500 | 48050 | 47850 | 48100 | 47700 | 2927 |
| 611 | 20250210 | 090600 | 1599225900 | 47850 | 48150 | 48250 | 47800 | 5006 |
| 612 | 20250210 | 090500 | 1359494500 | 48150 | 48100 | 48150 | 47700 | 5387 |
| 613 | 20250210 | 090400 | 1101076750 | 48100 | 48650 | 48650 | 48050 | 4358 |
| 614 | 20250210 | 090300 | 890773950 | 48650 | 48600 | 48850 | 48400 | 1416 |
| 615 | 20250210 | 090200 | 821972300 | 48550 | 48800 | 48950 | 48550 | 2156 |
| 616 | 20250210 | 090100 | 716994100 | 48750 | 48100 | 48750 | 47900 | 3735 |
| 617 | 20250210 | 090000 | 536307000 | 48150 | 48600 | 49350 | 47800 | 11072 |