32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 183300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 22811 |
| 3 | 20250210 | 183200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20250210 | 183100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20250210 | 183000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20250210 | 182900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20250210 | 182800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20250210 | 182700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20250210 | 182600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20250210 | 182500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20250210 | 182400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20250210 | 182300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20250210 | 182200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20250210 | 182100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20250210 | 182000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20250210 | 181900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20250210 | 181800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20250210 | 181700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20250210 | 181600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20250210 | 181500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20250210 | 181400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20250210 | 181300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20250210 | 181200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20250210 | 181100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20250210 | 181000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20250210 | 180900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20250210 | 180800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20250210 | 180700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20250210 | 180600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20250210 | 180500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20250210 | 180400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20250210 | 180300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 22811 |
| 33 | 20250210 | 180200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20250210 | 180100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20250210 | 180000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20250210 | 175900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20250210 | 175800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20250210 | 175700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20250210 | 175600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20250210 | 175500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20250210 | 175400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20250210 | 175300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20250210 | 175200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20250210 | 175100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20250210 | 175000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20250210 | 174900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20250210 | 174800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20250210 | 174700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20250210 | 174600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20250210 | 174500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20250210 | 174400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20250210 | 174300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20250210 | 174200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20250210 | 174100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20250210 | 174000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20250210 | 173900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20250210 | 173800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20250210 | 173700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20250210 | 173600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20250210 | 173500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20250210 | 173400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20250210 | 173300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 22811 |
| 63 | 20250210 | 173200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20250210 | 173100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20250210 | 173000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20250210 | 172900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20250210 | 172800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20250210 | 172700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20250210 | 172600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20250210 | 172500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20250210 | 172400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20250210 | 172300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20250210 | 172200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20250210 | 172100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20250210 | 172000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20250210 | 171900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20250210 | 171800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20250210 | 171700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20250210 | 171600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20250210 | 171500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20250210 | 171400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20250210 | 171300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20250210 | 171200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20250210 | 171100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20250210 | 171000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20250210 | 170900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20250210 | 170800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20250210 | 170700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20250210 | 170600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20250210 | 170500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20250210 | 170400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20250210 | 170300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 22811 |
| 93 | 20250210 | 170200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20250210 | 170100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20250210 | 170000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20250210 | 165900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20250210 | 165800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20250210 | 165700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20250210 | 165600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20250210 | 165500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20250210 | 165400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20250210 | 165300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20250210 | 165200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20250210 | 165100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20250210 | 165000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20250210 | 164900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20250210 | 164800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20250210 | 164700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20250210 | 164600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20250210 | 164500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20250210 | 164400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20250210 | 164300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20250210 | 164200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20250210 | 164100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20250210 | 164000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20250210 | 163900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20250210 | 163800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20250210 | 163700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20250210 | 163600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20250210 | 163500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20250210 | 163400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20250210 | 163300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 22811 |
| 123 | 20250210 | 163200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20250210 | 163100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20250210 | 163000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20250210 | 162900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20250210 | 162800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20250210 | 162700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20250210 | 162600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20250210 | 162500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20250210 | 162400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20250210 | 162300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20250210 | 162200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20250210 | 162100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20250210 | 162000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20250210 | 161900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20250210 | 161800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20250210 | 161700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20250210 | 161600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20250210 | 161500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20250210 | 161400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20250210 | 161300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20250210 | 161200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20250210 | 161100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20250210 | 161000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20250210 | 160900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20250210 | 160800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20250210 | 160700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20250210 | 160600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20250210 | 160500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20250210 | 160400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20250210 | 160300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 22811 |
| 153 | 20250210 | 160200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20250210 | 160100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20250210 | 160000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20250210 | 155900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20250210 | 155800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20250210 | 155700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20250210 | 155600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20250210 | 155500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20250210 | 155400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20250210 | 155300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20250210 | 155200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20250210 | 155100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20250210 | 155000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20250210 | 154900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20250210 | 154800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20250210 | 154700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20250210 | 154600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20250210 | 154500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20250210 | 154400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20250210 | 154300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20250210 | 154200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20250210 | 154100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20250210 | 154000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20250210 | 153900 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20250210 | 153800 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20250210 | 153700 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20250210 | 153600 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20250210 | 153500 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20250210 | 153400 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20250210 | 153300 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 22811 |
| 183 | 20250210 | 153200 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20250210 | 153100 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20250210 | 153000 | 86876659800 | 42650 | 42650 | 42650 | 42650 | 22811 |
| 186 | 20250210 | 152900 | 85903770650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20250210 | 152800 | 85903770650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20250210 | 152700 | 85903770650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20250210 | 152600 | 85903770650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20250210 | 152500 | 85903770650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20250210 | 152400 | 85903770650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20250210 | 152300 | 85903770650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20250210 | 152200 | 85903770650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20250210 | 152100 | 85903770650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20250210 | 152000 | 85903770650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20250210 | 151900 | 85903770650 | 42700 | 42650 | 42700 | 42600 | 4364 |
| 197 | 20250210 | 151800 | 85717510000 | 42650 | 42650 | 42700 | 42600 | 3032 |
| 198 | 20250210 | 151700 | 85588234200 | 42650 | 42600 | 42650 | 42550 | 3026 |
| 199 | 20250210 | 151600 | 85459318550 | 42600 | 42600 | 42650 | 42550 | 1713 |
| 200 | 20250210 | 151500 | 85386328400 | 42650 | 42600 | 42700 | 42600 | 2910 |
| 201 | 20250210 | 151400 | 85262258350 | 42650 | 42650 | 42700 | 42550 | 2679 |
| 202 | 20250210 | 151300 | 85148003500 | 42650 | 42650 | 42700 | 42550 | 3161 |
| 203 | 20250210 | 151200 | 85013242150 | 42700 | 42650 | 42700 | 42650 | 2889 |
| 204 | 20250210 | 151100 | 84889934650 | 42700 | 42700 | 42700 | 42600 | 739 |
| 205 | 20250210 | 151000 | 84858381650 | 42700 | 42650 | 42700 | 42550 | 3077 |
| 206 | 20250210 | 150900 | 84727165450 | 42700 | 42700 | 42700 | 42650 | 2598 |
| 207 | 20250210 | 150800 | 84616320650 | 42700 | 42600 | 42700 | 42600 | 1900 |
| 208 | 20250210 | 150700 | 84535253800 | 42600 | 42600 | 42650 | 42500 | 2294 |
| 209 | 20250210 | 150600 | 84437523250 | 42600 | 42650 | 42650 | 42550 | 2641 |
| 210 | 20250210 | 150500 | 84325057950 | 42650 | 42600 | 42650 | 42600 | 3735 |
| 211 | 20250210 | 150400 | 84165905950 | 42600 | 42600 | 42700 | 42600 | 2538 |
| 212 | 20250210 | 150300 | 84057674300 | 42600 | 42550 | 42600 | 42550 | 2388 |
| 213 | 20250210 | 150200 | 83956011500 | 42550 | 42650 | 42650 | 42550 | 2656 |
| 214 | 20250210 | 150100 | 83842825700 | 42700 | 42700 | 42700 | 42650 | 1192 |
| 215 | 20250210 | 150000 | 83791957900 | 42700 | 42700 | 42700 | 42650 | 1760 |
| 216 | 20250210 | 145900 | 83716833850 | 42650 | 42700 | 42700 | 42550 | 1868 |
| 217 | 20250210 | 145800 | 83637123750 | 42650 | 42700 | 42700 | 42500 | 1854 |
| 218 | 20250210 | 145700 | 83558059900 | 42700 | 42500 | 42700 | 42450 | 8438 |
| 219 | 20250210 | 145600 | 83199197900 | 42550 | 42600 | 42650 | 42500 | 8714 |
| 220 | 20250210 | 145500 | 82828369300 | 42600 | 42700 | 42750 | 42600 | 5232 |
| 221 | 20250210 | 145400 | 82605161300 | 42700 | 42800 | 42850 | 42700 | 8563 |
| 222 | 20250210 | 145300 | 82239104750 | 42800 | 42850 | 42900 | 42800 | 2144 |
| 223 | 20250210 | 145200 | 82147249100 | 42850 | 42850 | 42900 | 42800 | 2759 |
| 224 | 20250210 | 145100 | 82029035900 | 42850 | 42850 | 42900 | 42800 | 5587 |
| 225 | 20250210 | 145000 | 81789617100 | 42850 | 42900 | 42900 | 42800 | 2904 |
| 226 | 20250210 | 144900 | 81665191800 | 42850 | 42900 | 42900 | 42850 | 2255 |
| 227 | 20250210 | 144800 | 81568485900 | 42900 | 42850 | 42950 | 42850 | 2590 |
| 228 | 20250210 | 144700 | 81457316750 | 42900 | 42850 | 42900 | 42800 | 6708 |
| 229 | 20250210 | 144600 | 81169610650 | 42850 | 42900 | 42950 | 42800 | 3226 |
| 230 | 20250210 | 144500 | 81031400650 | 42850 | 42950 | 42950 | 42850 | 2103 |
| 231 | 20250210 | 144400 | 80941121900 | 42900 | 42850 | 42950 | 42800 | 4925 |
| 232 | 20250210 | 144300 | 80729984200 | 42900 | 42950 | 42950 | 42850 | 2475 |
| 233 | 20250210 | 144200 | 80623749800 | 42950 | 42900 | 42950 | 42900 | 1495 |
| 234 | 20250210 | 144100 | 80559553650 | 42950 | 42900 | 42950 | 42900 | 1870 |
| 235 | 20250210 | 144000 | 80479259000 | 42950 | 42950 | 42950 | 42800 | 2929 |
| 236 | 20250210 | 143900 | 80353548500 | 42950 | 42850 | 42950 | 42800 | 2955 |
| 237 | 20250210 | 143800 | 80226786550 | 42850 | 42850 | 42950 | 42800 | 1923 |
| 238 | 20250210 | 143700 | 80144302600 | 42850 | 42900 | 42950 | 42850 | 2178 |
| 239 | 20250210 | 143600 | 80050866050 | 43000 | 42950 | 43000 | 42850 | 4940 |
| 240 | 20250210 | 143500 | 79838591000 | 43000 | 42900 | 43000 | 42900 | 2468 |
| 241 | 20250210 | 143400 | 79732508450 | 42900 | 42950 | 43000 | 42850 | 4999 |
| 242 | 20250210 | 143300 | 79517930900 | 42950 | 42950 | 43000 | 42900 | 11145 |
| 243 | 20250210 | 143200 | 79039370750 | 42950 | 42950 | 43000 | 42950 | 5976 |
| 244 | 20250210 | 143100 | 78782423850 | 43000 | 43000 | 43000 | 42900 | 6494 |
| 245 | 20250210 | 143000 | 78503427950 | 43000 | 42950 | 43000 | 42950 | 1778 |
| 246 | 20250210 | 142900 | 78427002200 | 43000 | 42900 | 43000 | 42900 | 2313 |
| 247 | 20250210 | 142800 | 78327645350 | 42850 | 43000 | 43000 | 42850 | 4522 |
| 248 | 20250210 | 142700 | 78133440000 | 43000 | 42950 | 43000 | 42900 | 5662 |
| 249 | 20250210 | 142600 | 77890223400 | 42900 | 42900 | 42950 | 42900 | 2224 |
| 250 | 20250210 | 142500 | 77794738950 | 42950 | 42950 | 42950 | 42900 | 2290 |
| 251 | 20250210 | 142400 | 77696407050 | 42950 | 42900 | 42950 | 42900 | 1745 |
| 252 | 20250210 | 142300 | 77621481400 | 42900 | 42800 | 42950 | 42800 | 2588 |
| 253 | 20250210 | 142200 | 77510500550 | 42850 | 42750 | 42900 | 42750 | 1834 |
| 254 | 20250210 | 142100 | 77431928450 | 42750 | 42900 | 42950 | 42750 | 2292 |
| 255 | 20250210 | 142000 | 77333653300 | 42800 | 42900 | 42900 | 42800 | 4909 |
| 256 | 20250210 | 141900 | 77123300900 | 42850 | 42900 | 42900 | 42850 | 3512 |
| 257 | 20250210 | 141800 | 76972695950 | 42850 | 42850 | 42900 | 42800 | 1604 |
| 258 | 20250210 | 141700 | 76903944800 | 42900 | 42900 | 42950 | 42800 | 4843 |
| 259 | 20250210 | 141600 | 76696225350 | 42900 | 42950 | 43000 | 42900 | 5124 |
| 260 | 20250210 | 141500 | 76476144800 | 42950 | 42950 | 42950 | 42900 | 3148 |
| 261 | 20250210 | 141400 | 76340962750 | 42900 | 42950 | 42950 | 42900 | 1779 |
| 262 | 20250210 | 141300 | 76264555700 | 42950 | 42900 | 42950 | 42900 | 2492 |
| 263 | 20250210 | 141200 | 76157564350 | 42950 | 42900 | 42950 | 42850 | 5240 |
| 264 | 20250210 | 141100 | 75932769900 | 42900 | 42850 | 42900 | 42800 | 3693 |
| 265 | 20250210 | 141000 | 75774498550 | 42800 | 42800 | 42850 | 42800 | 1705 |
| 266 | 20250210 | 140900 | 75701469250 | 42800 | 42800 | 42850 | 42750 | 2507 |
| 267 | 20250210 | 140800 | 75594145450 | 42800 | 42800 | 42800 | 42750 | 2573 |
| 268 | 20250210 | 140700 | 75484032000 | 42700 | 42750 | 42800 | 42700 | 2239 |
| 269 | 20250210 | 140600 | 75388295400 | 42750 | 42750 | 42800 | 42700 | 2180 |
| 270 | 20250210 | 140500 | 75295088650 | 42750 | 42800 | 42800 | 42700 | 1806 |
| 271 | 20250210 | 140400 | 75217889050 | 42800 | 42750 | 42800 | 42700 | 4388 |
| 272 | 20250210 | 140300 | 75030178500 | 42800 | 42750 | 42850 | 42750 | 2810 |
| 273 | 20250210 | 140200 | 74909874600 | 42750 | 42900 | 42900 | 42650 | 5950 |
| 274 | 20250210 | 140100 | 74655297950 | 42900 | 42800 | 42900 | 42800 | 5552 |
| 275 | 20250210 | 140000 | 74417422700 | 42800 | 42750 | 42800 | 42750 | 4636 |
| 276 | 20250210 | 135900 | 74219054450 | 42750 | 42550 | 42750 | 42550 | 32092 |
| 277 | 20250210 | 135800 | 72850724150 | 42600 | 42550 | 42600 | 42500 | 6997 |
| 278 | 20250210 | 135700 | 72552997450 | 42550 | 42550 | 42550 | 42500 | 1604 |
| 279 | 20250210 | 135600 | 72484748750 | 42550 | 42500 | 42550 | 42450 | 5975 |
| 280 | 20250210 | 135500 | 72230752600 | 42500 | 42450 | 42500 | 42450 | 2716 |
| 281 | 20250210 | 135400 | 72115370750 | 42500 | 42500 | 42500 | 42450 | 1788 |
| 282 | 20250210 | 135300 | 72039398850 | 42500 | 42400 | 42500 | 42400 | 3597 |
| 283 | 20250210 | 135200 | 71886671150 | 42400 | 42350 | 42450 | 42350 | 1099 |
| 284 | 20250210 | 135100 | 71840029250 | 42450 | 42400 | 42450 | 42350 | 1558 |
| 285 | 20250210 | 135000 | 71773950050 | 42400 | 42400 | 42450 | 42400 | 2367 |
| 286 | 20250210 | 134900 | 71673494200 | 42450 | 42400 | 42450 | 42400 | 1001 |
| 287 | 20250210 | 134800 | 71631011450 | 42450 | 42450 | 42450 | 42400 | 1170 |
| 288 | 20250210 | 134700 | 71581345600 | 42450 | 42400 | 42450 | 42400 | 1090 |
| 289 | 20250210 | 134600 | 71535104200 | 42400 | 42400 | 42400 | 42300 | 1485 |
| 290 | 20250210 | 134500 | 71472194750 | 42400 | 42450 | 42450 | 42350 | 1096 |
| 291 | 20250210 | 134400 | 71425685000 | 42400 | 42400 | 42450 | 42400 | 1278 |
| 292 | 20250210 | 134300 | 71371441750 | 42400 | 42350 | 42400 | 42300 | 1104 |
| 293 | 20250210 | 134200 | 71324650350 | 42400 | 42350 | 42450 | 42300 | 1213 |
| 294 | 20250210 | 134100 | 71273193950 | 42400 | 42450 | 42450 | 42250 | 2183 |
| 295 | 20250210 | 134000 | 71180713200 | 42450 | 42400 | 42450 | 42400 | 1498 |
| 296 | 20250210 | 133900 | 71117146950 | 42450 | 42450 | 42450 | 42400 | 2357 |
| 297 | 20250210 | 133800 | 71017155850 | 42450 | 42450 | 42450 | 42400 | 1285 |
| 298 | 20250210 | 133700 | 70962620900 | 42400 | 42450 | 42450 | 42350 | 1121 |
| 299 | 20250210 | 133600 | 70915050200 | 42450 | 42450 | 42450 | 42400 | 1166 |
| 300 | 20250210 | 133500 | 70865568000 | 42400 | 42400 | 42450 | 42350 | 2464 |
| 301 | 20250210 | 133400 | 70761063450 | 42350 | 42400 | 42400 | 42300 | 1558 |
| 302 | 20250210 | 133300 | 70695036250 | 42400 | 42400 | 42400 | 42300 | 1366 |
| 303 | 20250210 | 133200 | 70637155050 | 42400 | 42300 | 42400 | 42300 | 1202 |
| 304 | 20250210 | 133100 | 70586205050 | 42350 | 42350 | 42400 | 42300 | 1493 |
| 305 | 20250210 | 133000 | 70522934800 | 42350 | 42300 | 42400 | 42300 | 911 |
| 306 | 20250210 | 132900 | 70484320750 | 42300 | 42350 | 42450 | 42300 | 1199 |
| 307 | 20250210 | 132800 | 70433497200 | 42400 | 42400 | 42400 | 42350 | 1022 |
| 308 | 20250210 | 132700 | 70390175600 | 42400 | 42350 | 42400 | 42200 | 1739 |
| 309 | 20250210 | 132600 | 70316605350 | 42350 | 42300 | 42400 | 42250 | 926 |
| 310 | 20250210 | 132500 | 70277430800 | 42300 | 42350 | 42350 | 42250 | 896 |
| 311 | 20250210 | 132400 | 70239499700 | 42350 | 42250 | 42350 | 42200 | 1321 |
| 312 | 20250210 | 132300 | 70183638550 | 42250 | 42300 | 42400 | 42250 | 1638 |
| 313 | 20250210 | 132200 | 70114360900 | 42350 | 42350 | 42400 | 42200 | 3541 |
| 314 | 20250210 | 132100 | 69964709750 | 42400 | 42300 | 42400 | 42300 | 2125 |
| 315 | 20250210 | 132000 | 69874764200 | 42400 | 42400 | 42500 | 42300 | 8228 |
| 316 | 20250210 | 131900 | 69525646950 | 42350 | 42450 | 42500 | 42350 | 1564 |
| 317 | 20250210 | 131800 | 69459287700 | 42450 | 42450 | 42450 | 42400 | 996 |
| 318 | 20250210 | 131700 | 69417016350 | 42450 | 42450 | 42450 | 42400 | 1071 |
| 319 | 20250210 | 131600 | 69371577250 | 42450 | 42450 | 42450 | 42400 | 826 |
| 320 | 20250210 | 131500 | 69336516650 | 42450 | 42400 | 42450 | 42350 | 1087 |
| 321 | 20250210 | 131400 | 69290399600 | 42400 | 42450 | 42450 | 42350 | 1354 |
| 322 | 20250210 | 131300 | 69232977000 | 42400 | 42400 | 42450 | 42400 | 959 |
| 323 | 20250210 | 131200 | 69192282900 | 42450 | 42450 | 42450 | 42400 | 1061 |
| 324 | 20250210 | 131100 | 69147247650 | 42450 | 42450 | 42450 | 42350 | 2054 |
| 325 | 20250210 | 131000 | 69060119700 | 42450 | 42450 | 42500 | 42400 | 1006 |
| 326 | 20250210 | 130900 | 69017424850 | 42400 | 42400 | 42450 | 42400 | 1069 |
| 327 | 20250210 | 130800 | 68972066550 | 42400 | 42450 | 42450 | 42400 | 1851 |
| 328 | 20250210 | 130700 | 68893522400 | 42450 | 42400 | 42450 | 42400 | 989 |
| 329 | 20250210 | 130600 | 68851564050 | 42450 | 42450 | 42450 | 42350 | 1363 |
| 330 | 20250210 | 130500 | 68793752050 | 42450 | 42450 | 42450 | 42400 | 2192 |
| 331 | 20250210 | 130400 | 68700764500 | 42450 | 42400 | 42450 | 42350 | 790 |
| 332 | 20250210 | 130300 | 68667250600 | 42450 | 42450 | 42450 | 42350 | 1043 |
| 333 | 20250210 | 130200 | 68623005800 | 42400 | 42400 | 42450 | 42350 | 997 |
| 334 | 20250210 | 130100 | 68580707200 | 42400 | 42400 | 42450 | 42350 | 1530 |
| 335 | 20250210 | 130000 | 68515787150 | 42450 | 42350 | 42450 | 42350 | 722 |
| 336 | 20250210 | 125900 | 68485166200 | 42400 | 42450 | 42450 | 42350 | 1226 |
| 337 | 20250210 | 125800 | 68433151900 | 42450 | 42350 | 42450 | 42350 | 1047 |
| 338 | 20250210 | 125700 | 68388764150 | 42350 | 42400 | 42400 | 42350 | 1397 |
| 339 | 20250210 | 125600 | 68329576450 | 42350 | 42400 | 42400 | 42350 | 463 |
| 340 | 20250210 | 125500 | 68309950550 | 42400 | 42350 | 42400 | 42350 | 1115 |
| 341 | 20250210 | 125400 | 68262691400 | 42400 | 42350 | 42400 | 42350 | 1182 |
| 342 | 20250210 | 125300 | 68212595350 | 42350 | 42350 | 42400 | 42350 | 479 |
| 343 | 20250210 | 125200 | 68192289850 | 42400 | 42400 | 42400 | 42350 | 1240 |
| 344 | 20250210 | 125100 | 68139718000 | 42400 | 42350 | 42400 | 42300 | 1396 |
| 345 | 20250210 | 125000 | 68080600750 | 42350 | 42350 | 42350 | 42300 | 578 |
| 346 | 20250210 | 124900 | 68056127450 | 42350 | 42300 | 42350 | 42250 | 1680 |
| 347 | 20250210 | 124800 | 67985061650 | 42250 | 42250 | 42300 | 42250 | 2356 |
| 348 | 20250210 | 124700 | 67885499650 | 42300 | 42350 | 42400 | 42250 | 1653 |
| 349 | 20250210 | 124600 | 67815543200 | 42350 | 42350 | 42400 | 42300 | 966 |
| 350 | 20250210 | 124500 | 67774616850 | 42300 | 42350 | 42350 | 42250 | 754 |
| 351 | 20250210 | 124400 | 67742711800 | 42300 | 42350 | 42350 | 42300 | 1028 |
| 352 | 20250210 | 124300 | 67699182000 | 42350 | 42350 | 42400 | 42250 | 1246 |
| 353 | 20250210 | 124200 | 67646403800 | 42350 | 42350 | 42400 | 42350 | 1721 |
| 354 | 20250210 | 124100 | 67573460600 | 42300 | 42350 | 42400 | 42250 | 892 |
| 355 | 20250210 | 124000 | 67535704550 | 42350 | 42400 | 42400 | 42300 | 529 |
| 356 | 20250210 | 123900 | 67513288500 | 42400 | 42250 | 42400 | 42250 | 1004 |
| 357 | 20250210 | 123800 | 67470796050 | 42300 | 42300 | 42400 | 42250 | 1392 |
| 358 | 20250210 | 123700 | 67411894200 | 42300 | 42450 | 42450 | 42300 | 1515 |
| 359 | 20250210 | 123600 | 67347719300 | 42450 | 42450 | 42450 | 42400 | 1153 |
| 360 | 20250210 | 123500 | 67298788400 | 42400 | 42400 | 42450 | 42400 | 672 |
| 361 | 20250210 | 123400 | 67270277350 | 42400 | 42450 | 42450 | 42400 | 1261 |
| 362 | 20250210 | 123300 | 67216763600 | 42450 | 42350 | 42450 | 42350 | 2520 |
| 363 | 20250210 | 123200 | 67109824650 | 42400 | 42400 | 42400 | 42350 | 757 |
| 364 | 20250210 | 123100 | 67077733050 | 42450 | 42450 | 42500 | 42400 | 700 |
| 365 | 20250210 | 123000 | 67048016350 | 42450 | 42400 | 42500 | 42350 | 993 |
| 366 | 20250210 | 122900 | 67005891850 | 42400 | 42400 | 42500 | 42350 | 1025 |
| 367 | 20250210 | 122800 | 66962429250 | 42500 | 42500 | 42500 | 42300 | 2657 |
| 368 | 20250210 | 122700 | 66849825150 | 42450 | 42500 | 42500 | 42450 | 969 |
| 369 | 20250210 | 122600 | 66808662500 | 42500 | 42500 | 42500 | 42450 | 1019 |
| 370 | 20250210 | 122500 | 66765374500 | 42450 | 42500 | 42500 | 42450 | 1385 |
| 371 | 20250210 | 122400 | 66706536550 | 42500 | 42400 | 42500 | 42400 | 588 |
| 372 | 20250210 | 122300 | 66681557550 | 42400 | 42400 | 42450 | 42350 | 1893 |
| 373 | 20250210 | 122200 | 66601328750 | 42400 | 42400 | 42450 | 42350 | 917 |
| 374 | 20250210 | 122100 | 66562430900 | 42400 | 42450 | 42500 | 42350 | 1082 |
| 375 | 20250210 | 122000 | 66516517000 | 42500 | 42500 | 42500 | 42450 | 1536 |
| 376 | 20250210 | 121900 | 66451247600 | 42450 | 42550 | 42550 | 42450 | 1510 |
| 377 | 20250210 | 121800 | 66387082950 | 42500 | 42550 | 42550 | 42500 | 954 |
| 378 | 20250210 | 121700 | 66346506200 | 42550 | 42500 | 42550 | 42500 | 1359 |
| 379 | 20250210 | 121600 | 66288692300 | 42500 | 42450 | 42500 | 42450 | 910 |
| 380 | 20250210 | 121500 | 66250024600 | 42500 | 42500 | 42500 | 42450 | 2305 |
| 381 | 20250210 | 121400 | 66152068450 | 42500 | 42400 | 42500 | 42400 | 1082 |
| 382 | 20250210 | 121300 | 66106149050 | 42400 | 42400 | 42500 | 42300 | 1863 |
| 383 | 20250210 | 121200 | 66027192350 | 42500 | 42500 | 42500 | 42400 | 855 |
| 384 | 20250210 | 121100 | 65990878550 | 42500 | 42450 | 42500 | 42400 | 983 |
| 385 | 20250210 | 121000 | 65949110350 | 42500 | 42450 | 42500 | 42400 | 1479 |
| 386 | 20250210 | 120900 | 65886350750 | 42450 | 42500 | 42500 | 42450 | 1445 |
| 387 | 20250210 | 120800 | 65824978700 | 42500 | 42450 | 42500 | 42450 | 644 |
| 388 | 20250210 | 120700 | 65797614550 | 42450 | 42500 | 42500 | 42450 | 915 |
| 389 | 20250210 | 120600 | 65758736000 | 42450 | 42500 | 42500 | 42350 | 1679 |
| 390 | 20250210 | 120500 | 65687470750 | 42500 | 42450 | 42500 | 42450 | 1030 |
| 391 | 20250210 | 120400 | 65643724250 | 42500 | 42350 | 42500 | 42350 | 1877 |
| 392 | 20250210 | 120300 | 65563996750 | 42350 | 42400 | 42500 | 42350 | 1099 |
| 393 | 20250210 | 120200 | 65517384050 | 42450 | 42400 | 42450 | 42400 | 1182 |
| 394 | 20250210 | 120100 | 65467239200 | 42450 | 42450 | 42500 | 42450 | 886 |
| 395 | 20250210 | 120000 | 65429593900 | 42450 | 42450 | 42500 | 42400 | 1248 |
| 396 | 20250210 | 115900 | 65376608650 | 42450 | 42500 | 42500 | 42450 | 1121 |
| 397 | 20250210 | 115800 | 65328987300 | 42450 | 42500 | 42500 | 42400 | 863 |
| 398 | 20250210 | 115700 | 65292324900 | 42450 | 42450 | 42500 | 42450 | 1125 |
| 399 | 20250210 | 115600 | 65244532750 | 42450 | 42500 | 42500 | 42400 | 1095 |
| 400 | 20250210 | 115500 | 65198038400 | 42500 | 42450 | 42500 | 42450 | 1085 |
| 401 | 20250210 | 115400 | 65151944350 | 42500 | 42400 | 42500 | 42400 | 1680 |
| 402 | 20250210 | 115300 | 65080641250 | 42400 | 42450 | 42450 | 42400 | 792 |
| 403 | 20250210 | 115200 | 65047023550 | 42450 | 42450 | 42450 | 42400 | 442 |
| 404 | 20250210 | 115100 | 65028261000 | 42400 | 42400 | 42450 | 42400 | 815 |
| 405 | 20250210 | 115000 | 64993673950 | 42450 | 42300 | 42450 | 42250 | 767 |
| 406 | 20250210 | 114900 | 64961188000 | 42300 | 42250 | 42300 | 42150 | 2251 |
| 407 | 20250210 | 114800 | 64866129350 | 42200 | 42200 | 42250 | 42150 | 2325 |
| 408 | 20250210 | 114700 | 64767970750 | 42250 | 42250 | 42300 | 42150 | 8748 |
| 409 | 20250210 | 114600 | 64398690200 | 42300 | 42450 | 42500 | 42250 | 3935 |
| 410 | 20250210 | 114500 | 64231948750 | 42450 | 42500 | 42550 | 42400 | 2044 |
| 411 | 20250210 | 114400 | 64145151000 | 42550 | 42550 | 42550 | 42450 | 1526 |
| 412 | 20250210 | 114300 | 64080279850 | 42500 | 42500 | 42550 | 42500 | 1317 |
| 413 | 20250210 | 114200 | 64024269300 | 42550 | 42500 | 42600 | 42450 | 3881 |
| 414 | 20250210 | 114100 | 63859153150 | 42550 | 42450 | 42550 | 42450 | 1919 |
| 415 | 20250210 | 114000 | 63777577650 | 42450 | 42450 | 42550 | 42450 | 1968 |
| 416 | 20250210 | 113900 | 63693980200 | 42500 | 42550 | 42600 | 42450 | 3975 |
| 417 | 20250210 | 113800 | 63524953150 | 42550 | 42500 | 42600 | 42450 | 4432 |
| 418 | 20250210 | 113700 | 63336386350 | 42450 | 42500 | 42550 | 42450 | 3724 |
| 419 | 20250210 | 113600 | 63178115850 | 42500 | 42400 | 42500 | 42400 | 2939 |
| 420 | 20250210 | 113500 | 63053349750 | 42400 | 42350 | 42400 | 42300 | 2082 |
| 421 | 20250210 | 113400 | 62965127000 | 42300 | 42250 | 42350 | 42250 | 703 |
| 422 | 20250210 | 113300 | 62935385050 | 42300 | 42250 | 42300 | 42200 | 1460 |
| 423 | 20250210 | 113200 | 62873681250 | 42250 | 42200 | 42300 | 42200 | 1859 |
| 424 | 20250210 | 113100 | 62795126000 | 42200 | 42250 | 42250 | 42200 | 814 |
| 425 | 20250210 | 113000 | 62760754550 | 42200 | 42050 | 42250 | 42000 | 1912 |
| 426 | 20250210 | 112900 | 62680247500 | 42050 | 42100 | 42250 | 42000 | 694 |
| 427 | 20250210 | 112800 | 62650970300 | 42050 | 42100 | 42150 | 42000 | 2224 |
| 428 | 20250210 | 112700 | 62557488400 | 42050 | 42050 | 42100 | 42000 | 1786 |
| 429 | 20250210 | 112600 | 62482407100 | 42050 | 42050 | 42150 | 42000 | 1533 |
| 430 | 20250210 | 112500 | 62417920950 | 42100 | 42400 | 42400 | 42000 | 8638 |
| 431 | 20250210 | 112400 | 62054294600 | 42350 | 42450 | 42500 | 42300 | 3038 |
| 432 | 20250210 | 112300 | 61925510600 | 42500 | 42500 | 42500 | 42450 | 3109 |
| 433 | 20250210 | 112200 | 61793417300 | 42500 | 42400 | 42500 | 42350 | 5938 |
| 434 | 20250210 | 112100 | 61541245850 | 42400 | 42300 | 42400 | 42300 | 2828 |
| 435 | 20250210 | 112000 | 61421421850 | 42350 | 42300 | 42350 | 42250 | 1082 |
| 436 | 20250210 | 111900 | 61375633650 | 42350 | 42350 | 42350 | 42250 | 1455 |
| 437 | 20250210 | 111800 | 61314052000 | 42300 | 42250 | 42300 | 42250 | 528 |
| 438 | 20250210 | 111700 | 61291722900 | 42300 | 42300 | 42300 | 42250 | 972 |
| 439 | 20250210 | 111600 | 61250618400 | 42300 | 42200 | 42300 | 42200 | 1373 |
| 440 | 20250210 | 111500 | 61192552600 | 42250 | 42300 | 42300 | 42150 | 1577 |
| 441 | 20250210 | 111400 | 61125925450 | 42300 | 42350 | 42350 | 42200 | 773 |
| 442 | 20250210 | 111300 | 61093229100 | 42350 | 42250 | 42350 | 42150 | 1593 |
| 443 | 20250210 | 111200 | 61025938250 | 42300 | 42250 | 42300 | 42150 | 1281 |
| 444 | 20250210 | 111100 | 60971789200 | 42150 | 42300 | 42350 | 42150 | 1745 |
| 445 | 20250210 | 111000 | 60898008300 | 42300 | 42250 | 42350 | 42250 | 1381 |
| 446 | 20250210 | 110900 | 60839591400 | 42300 | 42350 | 42350 | 42250 | 1403 |
| 447 | 20250210 | 110800 | 60780236700 | 42350 | 42350 | 42400 | 42300 | 914 |
| 448 | 20250210 | 110700 | 60741524600 | 42350 | 42300 | 42400 | 42300 | 1703 |
| 449 | 20250210 | 110600 | 60669414350 | 42300 | 42300 | 42300 | 42200 | 1071 |
| 450 | 20250210 | 110500 | 60624133850 | 42250 | 42300 | 42300 | 42150 | 1055 |
| 451 | 20250210 | 110400 | 60579565950 | 42300 | 42300 | 42300 | 42100 | 1944 |
| 452 | 20250210 | 110300 | 60497546700 | 42250 | 42300 | 42300 | 42050 | 2850 |
| 453 | 20250210 | 110200 | 60377404900 | 42150 | 42300 | 42400 | 42100 | 4571 |
| 454 | 20250210 | 110100 | 60184015000 | 42300 | 42300 | 42350 | 42250 | 1202 |
| 455 | 20250210 | 110000 | 60133160900 | 42300 | 42300 | 42350 | 42250 | 2608 |
| 456 | 20250210 | 105900 | 60022861250 | 42250 | 42200 | 42350 | 42150 | 3687 |
| 457 | 20250210 | 105800 | 59866908950 | 42250 | 42250 | 42300 | 42100 | 1896 |
| 458 | 20250210 | 105700 | 59786801300 | 42250 | 42350 | 42350 | 42100 | 4120 |
| 459 | 20250210 | 105600 | 59613030450 | 42300 | 42250 | 42350 | 42200 | 2387 |
| 460 | 20250210 | 105500 | 59512182000 | 42250 | 42350 | 42450 | 42250 | 3121 |
| 461 | 20250210 | 105400 | 59379958050 | 42350 | 42400 | 42450 | 42300 | 3558 |
| 462 | 20250210 | 105300 | 59229139250 | 42450 | 42450 | 42450 | 42400 | 1860 |
| 463 | 20250210 | 105200 | 59150220700 | 42450 | 42400 | 42500 | 42400 | 3177 |
| 464 | 20250210 | 105100 | 59015339450 | 42400 | 42400 | 42450 | 42350 | 1552 |
| 465 | 20250210 | 105000 | 58949542150 | 42300 | 42350 | 42400 | 42300 | 1617 |
| 466 | 20250210 | 104900 | 58881064600 | 42300 | 42300 | 42450 | 42300 | 2753 |
| 467 | 20250210 | 104800 | 58764359300 | 42350 | 42450 | 42450 | 42300 | 1414 |
| 468 | 20250210 | 104700 | 58704467950 | 42450 | 42350 | 42450 | 42350 | 1474 |
| 469 | 20250210 | 104600 | 58641964300 | 42400 | 42450 | 42450 | 42350 | 2535 |
| 470 | 20250210 | 104500 | 58534503450 | 42450 | 42400 | 42450 | 42350 | 4287 |
| 471 | 20250210 | 104400 | 58352647850 | 42400 | 42300 | 42400 | 42250 | 3317 |
| 472 | 20250210 | 104300 | 58212094300 | 42250 | 42350 | 42400 | 42200 | 2936 |
| 473 | 20250210 | 104200 | 58087938800 | 42350 | 42450 | 42450 | 42300 | 1678 |
| 474 | 20250210 | 104100 | 58016815700 | 42450 | 42450 | 42500 | 42350 | 2566 |
| 475 | 20250210 | 104000 | 57907869550 | 42400 | 42300 | 42500 | 42300 | 10018 |
| 476 | 20250210 | 103900 | 57483373750 | 42300 | 42150 | 42350 | 42100 | 4755 |
| 477 | 20250210 | 103800 | 57282690950 | 42150 | 42200 | 42250 | 42100 | 3131 |
| 478 | 20250210 | 103700 | 57150600950 | 42200 | 42250 | 42300 | 42100 | 5269 |
| 479 | 20250210 | 103600 | 56928182050 | 42300 | 42300 | 42450 | 42250 | 1825 |
| 480 | 20250210 | 103500 | 56850835200 | 42350 | 42200 | 42400 | 42200 | 3027 |
| 481 | 20250210 | 103400 | 56722716000 | 42200 | 42050 | 42500 | 41850 | 5434 |
| 482 | 20250210 | 103300 | 56493967050 | 42150 | 42400 | 42400 | 41900 | 5218 |
| 483 | 20250210 | 103200 | 56274041550 | 42400 | 42500 | 42500 | 42200 | 3234 |
| 484 | 20250210 | 103100 | 56137093150 | 42500 | 42500 | 42550 | 42300 | 4848 |
| 485 | 20250210 | 103000 | 55931298050 | 42550 | 42600 | 42650 | 42450 | 8118 |
| 486 | 20250210 | 102900 | 55585664650 | 42600 | 42450 | 42600 | 42450 | 8049 |
| 487 | 20250210 | 102800 | 55243316950 | 42500 | 42400 | 42500 | 42350 | 6504 |
| 488 | 20250210 | 102700 | 54967320050 | 42400 | 42250 | 42400 | 42250 | 6405 |
| 489 | 20250210 | 102600 | 54696054850 | 42250 | 42300 | 42300 | 42200 | 2213 |
| 490 | 20250210 | 102500 | 54602482400 | 42300 | 42100 | 42300 | 42100 | 4149 |
| 491 | 20250210 | 102400 | 54427126800 | 42150 | 42050 | 42150 | 42000 | 1326 |
| 492 | 20250210 | 102300 | 54371325900 | 42050 | 42300 | 42300 | 42050 | 2498 |
| 493 | 20250210 | 102200 | 54266019650 | 42300 | 42100 | 42300 | 42050 | 3354 |
| 494 | 20250210 | 102100 | 54124513750 | 42050 | 42050 | 42150 | 42000 | 1746 |
| 495 | 20250210 | 102000 | 54051077400 | 42000 | 42100 | 42150 | 41950 | 8356 |
| 496 | 20250210 | 101900 | 53699952450 | 42100 | 41950 | 42300 | 41900 | 5546 |
| 497 | 20250210 | 101800 | 53466535250 | 42000 | 42150 | 42150 | 41700 | 7534 |
| 498 | 20250210 | 101700 | 53150749250 | 42150 | 42300 | 42350 | 42050 | 2848 |
| 499 | 20250210 | 101600 | 53030614900 | 42300 | 42450 | 42450 | 42150 | 4890 |
| 500 | 20250210 | 101500 | 52823619300 | 42450 | 42500 | 42500 | 42400 | 3312 |
| 501 | 20250210 | 101400 | 52682969800 | 42450 | 42550 | 42550 | 42200 | 7066 |
| 502 | 20250210 | 101300 | 52383663600 | 42550 | 42450 | 42600 | 42450 | 9145 |
| 503 | 20250210 | 101200 | 51994772300 | 42500 | 42300 | 42500 | 42300 | 7069 |
| 504 | 20250210 | 101100 | 51694851350 | 42250 | 42100 | 42300 | 42100 | 5375 |
| 505 | 20250210 | 101000 | 51468023400 | 42000 | 41700 | 42200 | 41700 | 8673 |
| 506 | 20250210 | 100900 | 51103501900 | 41800 | 41950 | 42000 | 41700 | 13074 |
| 507 | 20250210 | 100800 | 50556576400 | 41900 | 41900 | 42000 | 41800 | 7698 |
| 508 | 20250210 | 100700 | 50234115600 | 41900 | 42100 | 42100 | 41850 | 24378 |
| 509 | 20250210 | 100600 | 49211505100 | 42100 | 42050 | 42250 | 42000 | 8208 |
| 510 | 20250210 | 100500 | 48865982600 | 42050 | 42250 | 42250 | 42000 | 10291 |
| 511 | 20250210 | 100400 | 48432598250 | 42250 | 42550 | 42600 | 42250 | 6986 |
| 512 | 20250210 | 100300 | 48135846550 | 42550 | 42900 | 42900 | 42500 | 13465 |
| 513 | 20250210 | 100200 | 47560505400 | 42850 | 42450 | 42900 | 42350 | 27516 |
| 514 | 20250210 | 100100 | 46385806750 | 42350 | 42000 | 42450 | 42000 | 12773 |
| 515 | 20250210 | 100000 | 45846958250 | 42050 | 42350 | 42500 | 41950 | 16173 |
| 516 | 20250210 | 095900 | 45164228550 | 42300 | 42250 | 42600 | 42200 | 16541 |
| 517 | 20250210 | 095800 | 44462567450 | 42300 | 42150 | 42350 | 41950 | 25671 |
| 518 | 20250210 | 095700 | 43381153900 | 42200 | 42500 | 42550 | 42150 | 22567 |
| 519 | 20250210 | 095600 | 42426885400 | 42550 | 42350 | 42800 | 42350 | 17465 |
| 520 | 20250210 | 095500 | 41683513150 | 42550 | 42800 | 43150 | 42150 | 61358 |
| 521 | 20250210 | 095400 | 39060538950 | 42850 | 42650 | 43000 | 42600 | 68974 |
| 522 | 20250210 | 095300 | 36105374200 | 42700 | 42200 | 42700 | 41950 | 36740 |
| 523 | 20250210 | 095200 | 34551204550 | 42200 | 42450 | 42550 | 42000 | 42207 |
| 524 | 20250210 | 095100 | 32768820600 | 42500 | 42150 | 42950 | 42150 | 90466 |
| 525 | 20250210 | 095000 | 28916355550 | 42150 | 41750 | 42200 | 41700 | 73741 |
| 526 | 20250210 | 094900 | 25822709750 | 41700 | 41000 | 41750 | 40900 | 42056 |
| 527 | 20250210 | 094800 | 24078112150 | 40900 | 41400 | 41500 | 40900 | 30034 |
| 528 | 20250210 | 094700 | 22842941450 | 41350 | 41100 | 41650 | 41050 | 60132 |
| 529 | 20250210 | 094600 | 20355173950 | 41050 | 40600 | 41100 | 40600 | 50461 |
| 530 | 20250210 | 094500 | 18291441550 | 40600 | 40350 | 40650 | 40350 | 17989 |
| 531 | 20250210 | 094400 | 17562673300 | 40350 | 40300 | 40400 | 40300 | 6179 |
| 532 | 20250210 | 094300 | 17313243550 | 40300 | 40300 | 40400 | 40200 | 3078 |
| 533 | 20250210 | 094200 | 17189207650 | 40400 | 40450 | 40450 | 40350 | 6545 |
| 534 | 20250210 | 094100 | 16924814000 | 40400 | 40200 | 40450 | 40200 | 8334 |
| 535 | 20250210 | 094000 | 16588554550 | 40200 | 40100 | 40300 | 40000 | 3449 |
| 536 | 20250210 | 093900 | 16450074250 | 40050 | 40500 | 40500 | 40050 | 12117 |
| 537 | 20250210 | 093800 | 15961850100 | 40500 | 40450 | 40500 | 40300 | 11237 |
| 538 | 20250210 | 093700 | 15507856150 | 40450 | 40250 | 40500 | 40250 | 23354 |
| 539 | 20250210 | 093600 | 14562925850 | 40300 | 40300 | 40350 | 40250 | 10509 |
| 540 | 20250210 | 093500 | 14139252250 | 40250 | 40200 | 40450 | 40150 | 24693 |
| 541 | 20250210 | 093400 | 13143977100 | 40150 | 39950 | 40200 | 39900 | 19791 |
| 542 | 20250210 | 093300 | 12351540250 | 39900 | 39800 | 39950 | 39750 | 9230 |
| 543 | 20250210 | 093200 | 11983670350 | 39800 | 39650 | 39800 | 39600 | 9125 |
| 544 | 20250210 | 093100 | 11621403700 | 39600 | 39500 | 39650 | 39500 | 1292 |
| 545 | 20250210 | 093000 | 11570260550 | 39500 | 39400 | 39550 | 39400 | 1159 |
| 546 | 20250210 | 092900 | 11524519700 | 39400 | 39400 | 39450 | 39400 | 1425 |
| 547 | 20250210 | 092800 | 11468319350 | 39400 | 39550 | 39550 | 39350 | 5446 |
| 548 | 20250210 | 092700 | 11253479400 | 39550 | 39550 | 39600 | 39550 | 586 |
| 549 | 20250210 | 092600 | 11230294700 | 39550 | 39600 | 39650 | 39550 | 2132 |
| 550 | 20250210 | 092500 | 11145891800 | 39600 | 39500 | 39650 | 39500 | 2134 |
| 551 | 20250210 | 092400 | 11061424750 | 39500 | 39650 | 39650 | 39500 | 1247 |
| 552 | 20250210 | 092300 | 11012081300 | 39650 | 39650 | 39650 | 39600 | 2553 |
| 553 | 20250210 | 092200 | 10910939100 | 39600 | 39550 | 39650 | 39550 | 2826 |
| 554 | 20250210 | 092100 | 10799023550 | 39500 | 39400 | 39550 | 39400 | 1526 |
| 555 | 20250210 | 092000 | 10738728750 | 39450 | 39450 | 39500 | 39400 | 1464 |
| 556 | 20250210 | 091900 | 10680965450 | 39450 | 39500 | 39500 | 39400 | 1917 |
| 557 | 20250210 | 091800 | 10605319100 | 39450 | 39450 | 39500 | 39400 | 2304 |
| 558 | 20250210 | 091700 | 10514465800 | 39450 | 39450 | 39500 | 39400 | 1510 |
| 559 | 20250210 | 091600 | 10454915750 | 39450 | 39550 | 39650 | 39450 | 4055 |
| 560 | 20250210 | 091500 | 10294549050 | 39600 | 39450 | 39650 | 39250 | 5017 |
| 561 | 20250210 | 091400 | 10096648550 | 39500 | 39450 | 39550 | 39300 | 2350 |
| 562 | 20250210 | 091300 | 10004101700 | 39550 | 39300 | 39550 | 39200 | 7627 |
| 563 | 20250210 | 091200 | 9704403150 | 39300 | 39600 | 39600 | 39300 | 8271 |
| 564 | 20250210 | 091100 | 9378181250 | 39600 | 39400 | 39650 | 39350 | 10803 |
| 565 | 20250210 | 091000 | 8951309200 | 39400 | 39150 | 39400 | 39150 | 10173 |
| 566 | 20250210 | 090900 | 8551878900 | 39150 | 39100 | 39300 | 39000 | 5378 |
| 567 | 20250210 | 090800 | 8341268700 | 39050 | 39300 | 39300 | 38950 | 14943 |
| 568 | 20250210 | 090700 | 7757334750 | 39300 | 39400 | 39450 | 39200 | 11288 |
| 569 | 20250210 | 090600 | 7313683650 | 39400 | 39500 | 39650 | 39350 | 10307 |
| 570 | 20250210 | 090500 | 6906670250 | 39500 | 39700 | 39750 | 39450 | 13635 |
| 571 | 20250210 | 090400 | 6366930500 | 39600 | 39900 | 39950 | 39500 | 25227 |
| 572 | 20250210 | 090300 | 5366602100 | 39900 | 39900 | 39950 | 39850 | 11019 |
| 573 | 20250210 | 090200 | 4926812250 | 39900 | 39850 | 40000 | 39750 | 19370 |
| 574 | 20250210 | 090100 | 4154777900 | 39900 | 39900 | 40000 | 39500 | 24743 |
| 575 | 20250210 | 090000 | 3171182100 | 39950 | 39750 | 40700 | 39600 | 79182 |