31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 183500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 4108 |
| 3 | 20250210 | 183400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20250210 | 183300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20250210 | 183200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20250210 | 183100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20250210 | 183000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20250210 | 182900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20250210 | 182800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20250210 | 182700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20250210 | 182600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20250210 | 182500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20250210 | 182400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20250210 | 182300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20250210 | 182200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20250210 | 182100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20250210 | 182000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20250210 | 181900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20250210 | 181800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20250210 | 181700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20250210 | 181600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20250210 | 181500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20250210 | 181400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20250210 | 181300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20250210 | 181200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20250210 | 181100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20250210 | 181000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20250210 | 180900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20250210 | 180800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20250210 | 180700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20250210 | 180600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20250210 | 180500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 4108 |
| 33 | 20250210 | 180400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20250210 | 180300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20250210 | 180200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20250210 | 180100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20250210 | 180000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20250210 | 175900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20250210 | 175800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20250210 | 175700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20250210 | 175600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20250210 | 175500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20250210 | 175400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20250210 | 175300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20250210 | 175200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20250210 | 175100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20250210 | 175000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20250210 | 174900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20250210 | 174800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20250210 | 174700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20250210 | 174600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20250210 | 174500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20250210 | 174400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20250210 | 174300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20250210 | 174200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20250210 | 174100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20250210 | 174000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20250210 | 173900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20250210 | 173800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20250210 | 173700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20250210 | 173600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20250210 | 173500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 4108 |
| 63 | 20250210 | 173400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20250210 | 173300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20250210 | 173200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20250210 | 173100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20250210 | 173000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20250210 | 172900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20250210 | 172800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20250210 | 172700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20250210 | 172600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20250210 | 172500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20250210 | 172400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20250210 | 172300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20250210 | 172200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20250210 | 172100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20250210 | 172000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20250210 | 171900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20250210 | 171800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20250210 | 171700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20250210 | 171600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20250210 | 171500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20250210 | 171400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20250210 | 171300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20250210 | 171200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20250210 | 171100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20250210 | 171000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20250210 | 170900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20250210 | 170800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20250210 | 170700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20250210 | 170600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20250210 | 170500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 4108 |
| 93 | 20250210 | 170400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20250210 | 170300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20250210 | 170200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20250210 | 170100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20250210 | 170000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20250210 | 165900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20250210 | 165800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20250210 | 165700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20250210 | 165600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20250210 | 165500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20250210 | 165400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20250210 | 165300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20250210 | 165200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20250210 | 165100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20250210 | 165000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20250210 | 164900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20250210 | 164800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20250210 | 164700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20250210 | 164600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20250210 | 164500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20250210 | 164400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20250210 | 164300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20250210 | 164200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20250210 | 164100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20250210 | 164000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20250210 | 163900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20250210 | 163800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20250210 | 163700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20250210 | 163600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20250210 | 163500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 4108 |
| 123 | 20250210 | 163400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20250210 | 163300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20250210 | 163200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20250210 | 163100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20250210 | 163000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20250210 | 162900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20250210 | 162800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20250210 | 162700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20250210 | 162600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20250210 | 162500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20250210 | 162400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20250210 | 162300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20250210 | 162200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20250210 | 162100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20250210 | 162000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20250210 | 161900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20250210 | 161800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20250210 | 161700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20250210 | 161600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20250210 | 161500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20250210 | 161400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20250210 | 161300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20250210 | 161200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20250210 | 161100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20250210 | 161000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20250210 | 160900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20250210 | 160800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20250210 | 160700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20250210 | 160600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20250210 | 160500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 4108 |
| 153 | 20250210 | 160400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20250210 | 160300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20250210 | 160200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20250210 | 160100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20250210 | 160000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20250210 | 155900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20250210 | 155800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20250210 | 155700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20250210 | 155600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20250210 | 155500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20250210 | 155400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20250210 | 155300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20250210 | 155200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20250210 | 155100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20250210 | 155000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20250210 | 154900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20250210 | 154800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20250210 | 154700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20250210 | 154600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20250210 | 154500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20250210 | 154400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20250210 | 154300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20250210 | 154200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20250210 | 154100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20250210 | 154000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20250210 | 153900 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20250210 | 153800 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20250210 | 153700 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20250210 | 153600 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20250210 | 153500 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 4108 |
| 183 | 20250210 | 153400 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20250210 | 153300 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20250210 | 153200 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 186 | 20250210 | 153100 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20250210 | 153000 | 8577896900 | 45750 | 45750 | 45750 | 45750 | 4108 |
| 188 | 20250210 | 152900 | 8389955900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 189 | 20250210 | 152800 | 8389955900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 190 | 20250210 | 152700 | 8389955900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 191 | 20250210 | 152600 | 8389955900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 192 | 20250210 | 152500 | 8389955900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 193 | 20250210 | 152400 | 8389955900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 194 | 20250210 | 152300 | 8389955900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 195 | 20250210 | 152200 | 8389955900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 196 | 20250210 | 152100 | 8389955900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 197 | 20250210 | 152000 | 8389955900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 198 | 20250210 | 151900 | 8389955900 | 45700 | 45700 | 45700 | 45550 | 1449 |
| 199 | 20250210 | 151800 | 8323820800 | 45550 | 45600 | 45700 | 45550 | 569 |
| 200 | 20250210 | 151700 | 8297865400 | 45700 | 45600 | 45700 | 45600 | 142 |
| 201 | 20250210 | 151600 | 8291378000 | 45600 | 45650 | 45700 | 45600 | 184 |
| 202 | 20250210 | 151500 | 8282978850 | 45600 | 45550 | 45650 | 45550 | 191 |
| 203 | 20250210 | 151400 | 8274268250 | 45550 | 45550 | 45650 | 45550 | 155 |
| 204 | 20250210 | 151300 | 8267202700 | 45550 | 45550 | 45650 | 45550 | 173 |
| 205 | 20250210 | 151200 | 8259314750 | 45550 | 45500 | 45700 | 45500 | 85 |
| 206 | 20250210 | 151100 | 8255438150 | 45550 | 45400 | 45550 | 45400 | 1323 |
| 207 | 20250210 | 151000 | 8195233650 | 45400 | 45450 | 45500 | 45400 | 113 |
| 208 | 20250210 | 150900 | 8190098000 | 45450 | 45400 | 45500 | 45400 | 140 |
| 209 | 20250210 | 150800 | 8183736800 | 45500 | 45500 | 45500 | 45400 | 136 |
| 210 | 20250210 | 150700 | 8177552600 | 45450 | 45450 | 45500 | 45350 | 339 |
| 211 | 20250210 | 150600 | 8162150150 | 45400 | 45350 | 45400 | 45350 | 200 |
| 212 | 20250210 | 150500 | 8153071350 | 45350 | 45350 | 45450 | 45350 | 168 |
| 213 | 20250210 | 150400 | 8145449450 | 45350 | 45500 | 45550 | 45350 | 3149 |
| 214 | 20250210 | 150300 | 8002360900 | 45500 | 45500 | 45600 | 45500 | 89 |
| 215 | 20250210 | 150200 | 7998308400 | 45500 | 45650 | 45650 | 45500 | 92 |
| 216 | 20250210 | 150100 | 7994116250 | 45500 | 45700 | 45700 | 45500 | 143 |
| 217 | 20250210 | 150000 | 7987597350 | 45600 | 45650 | 45700 | 45600 | 296 |
| 218 | 20250210 | 145900 | 7974091900 | 45650 | 45700 | 45700 | 45550 | 42 |
| 219 | 20250210 | 145800 | 7972175400 | 45550 | 45550 | 45750 | 45500 | 219 |
| 220 | 20250210 | 145700 | 7962199600 | 45500 | 45700 | 45850 | 45500 | 2738 |
| 221 | 20250210 | 145600 | 7837429600 | 45850 | 45750 | 45850 | 45650 | 870 |
| 222 | 20250210 | 145500 | 7797565800 | 45850 | 45750 | 45850 | 45700 | 608 |
| 223 | 20250210 | 145400 | 7769701550 | 45850 | 45850 | 45900 | 45700 | 829 |
| 224 | 20250210 | 145300 | 7731677150 | 45850 | 45700 | 45850 | 45700 | 619 |
| 225 | 20250210 | 145200 | 7703311900 | 45800 | 45750 | 45850 | 45700 | 500 |
| 226 | 20250210 | 145100 | 7680414050 | 45750 | 45600 | 45800 | 45550 | 1652 |
| 227 | 20250210 | 145000 | 7605061550 | 45550 | 45800 | 45800 | 45550 | 1378 |
| 228 | 20250210 | 144900 | 7542105700 | 45600 | 45800 | 45800 | 45600 | 553 |
| 229 | 20250210 | 144800 | 7516792250 | 45800 | 45650 | 45800 | 45600 | 631 |
| 230 | 20250210 | 144700 | 7487928150 | 45650 | 45750 | 45800 | 45650 | 413 |
| 231 | 20250210 | 144600 | 7469017100 | 45550 | 45600 | 45800 | 45550 | 837 |
| 232 | 20250210 | 144500 | 7430766400 | 45600 | 45700 | 45850 | 45600 | 887 |
| 233 | 20250210 | 144400 | 7390160500 | 45750 | 45750 | 45850 | 45600 | 996 |
| 234 | 20250210 | 144300 | 7344544050 | 45750 | 45750 | 45800 | 45500 | 645 |
| 235 | 20250210 | 144200 | 7315031750 | 45750 | 45600 | 45750 | 45500 | 703 |
| 236 | 20250210 | 144100 | 7282919500 | 45500 | 45500 | 45700 | 45250 | 798 |
| 237 | 20250210 | 144000 | 7246550600 | 45500 | 45400 | 45550 | 45200 | 1282 |
| 238 | 20250210 | 143900 | 7188265600 | 45350 | 45300 | 45350 | 45100 | 839 |
| 239 | 20250210 | 143800 | 7150243750 | 45300 | 45100 | 45350 | 45100 | 417 |
| 240 | 20250210 | 143700 | 7131361050 | 45300 | 45300 | 45300 | 45100 | 92 |
| 241 | 20250210 | 143600 | 7127203250 | 45100 | 45250 | 45300 | 45100 | 430 |
| 242 | 20250210 | 143500 | 7107732700 | 45250 | 45150 | 45300 | 45100 | 118 |
| 243 | 20250210 | 143400 | 7102399350 | 45150 | 45200 | 45200 | 45150 | 241 |
| 244 | 20250210 | 143300 | 7091512400 | 45200 | 45250 | 45300 | 45150 | 1120 |
| 245 | 20250210 | 143200 | 7040832650 | 45150 | 44700 | 45300 | 44700 | 7240 |
| 246 | 20250210 | 143100 | 6715026150 | 44700 | 44700 | 44800 | 44700 | 238 |
| 247 | 20250210 | 143000 | 6704373550 | 44650 | 44650 | 44800 | 44650 | 103 |
| 248 | 20250210 | 142900 | 6699767600 | 44650 | 44650 | 44800 | 44650 | 104 |
| 249 | 20250210 | 142800 | 6695112800 | 44800 | 44700 | 44800 | 44600 | 359 |
| 250 | 20250210 | 142700 | 6679063750 | 44600 | 44750 | 44750 | 44600 | 74 |
| 251 | 20250210 | 142600 | 6675762600 | 44700 | 44750 | 44750 | 44600 | 96 |
| 252 | 20250210 | 142500 | 6671478150 | 44750 | 44600 | 44750 | 44600 | 95 |
| 253 | 20250210 | 142400 | 6667235000 | 44600 | 44750 | 44800 | 44600 | 114 |
| 254 | 20250210 | 142300 | 6662138000 | 44700 | 44700 | 44750 | 44700 | 165 |
| 255 | 20250210 | 142200 | 6654757600 | 44700 | 44600 | 44750 | 44600 | 40 |
| 256 | 20250210 | 142100 | 6652972750 | 44750 | 44600 | 44750 | 44600 | 133 |
| 257 | 20250210 | 142000 | 6647038200 | 44600 | 44550 | 44750 | 44550 | 59 |
| 258 | 20250210 | 141900 | 6644402100 | 44700 | 44650 | 44700 | 44600 | 163 |
| 259 | 20250210 | 141800 | 6637124550 | 44650 | 44650 | 44750 | 44650 | 89 |
| 260 | 20250210 | 141700 | 6633148050 | 44650 | 44650 | 44750 | 44650 | 125 |
| 261 | 20250210 | 141600 | 6627562500 | 44650 | 44550 | 44750 | 44550 | 72 |
| 262 | 20250210 | 141500 | 6624347100 | 44550 | 44550 | 44650 | 44550 | 31 |
| 263 | 20250210 | 141400 | 6622965250 | 44650 | 44600 | 44650 | 44550 | 210 |
| 264 | 20250210 | 141300 | 6613602950 | 44600 | 44550 | 44600 | 44500 | 69 |
| 265 | 20250210 | 141200 | 6610527250 | 44550 | 44450 | 44600 | 44450 | 134 |
| 266 | 20250210 | 141100 | 6604560800 | 44600 | 44400 | 44600 | 44400 | 152 |
| 267 | 20250210 | 141000 | 6597803900 | 44550 | 44550 | 44550 | 44400 | 46 |
| 268 | 20250210 | 140900 | 6595756100 | 44400 | 44500 | 44650 | 44400 | 140 |
| 269 | 20250210 | 140800 | 6589524300 | 44500 | 44550 | 44700 | 44500 | 264 |
| 270 | 20250210 | 140700 | 6577757100 | 44550 | 44550 | 44700 | 44550 | 272 |
| 271 | 20250210 | 140600 | 6565631850 | 44550 | 44600 | 44700 | 44550 | 224 |
| 272 | 20250210 | 140500 | 6555638650 | 44650 | 44650 | 44800 | 44450 | 902 |
| 273 | 20250210 | 140400 | 6515347000 | 44400 | 44500 | 44650 | 44400 | 416 |
| 274 | 20250210 | 140300 | 6496815650 | 44600 | 44500 | 44600 | 44500 | 143 |
| 275 | 20250210 | 140200 | 6490446550 | 44500 | 44500 | 44600 | 44500 | 107 |
| 276 | 20250210 | 140100 | 6485680850 | 44500 | 44550 | 44600 | 44500 | 105 |
| 277 | 20250210 | 140000 | 6481002200 | 44550 | 44300 | 44550 | 44300 | 1381 |
| 278 | 20250210 | 135900 | 6419567600 | 44300 | 44300 | 44450 | 44300 | 105 |
| 279 | 20250210 | 135800 | 6414907550 | 44450 | 44200 | 44450 | 44200 | 1848 |
| 280 | 20250210 | 135700 | 6332917450 | 44250 | 44200 | 44300 | 44200 | 138 |
| 281 | 20250210 | 135600 | 6326812000 | 44250 | 44250 | 44300 | 44200 | 120 |
| 282 | 20250210 | 135500 | 6321501050 | 44250 | 44200 | 44250 | 44150 | 150 |
| 283 | 20250210 | 135400 | 6314865850 | 44200 | 44150 | 44300 | 44150 | 105 |
| 284 | 20250210 | 135300 | 6310224500 | 44200 | 44250 | 44250 | 44150 | 239 |
| 285 | 20250210 | 135200 | 6299659850 | 44250 | 44100 | 44250 | 44100 | 38 |
| 286 | 20250210 | 135100 | 6297981650 | 44300 | 44200 | 44300 | 44100 | 176 |
| 287 | 20250210 | 135000 | 6290206750 | 44200 | 44150 | 44200 | 44100 | 56 |
| 288 | 20250210 | 134900 | 6287733750 | 44150 | 44100 | 44250 | 44100 | 92 |
| 289 | 20250210 | 134800 | 6283668750 | 44100 | 44100 | 44300 | 44100 | 91 |
| 290 | 20250210 | 134700 | 6279649350 | 44100 | 44250 | 44250 | 44100 | 194 |
| 291 | 20250210 | 134600 | 6271087650 | 44100 | 44300 | 44300 | 44100 | 107 |
| 292 | 20250210 | 134500 | 6266362750 | 44100 | 44100 | 44250 | 44100 | 76 |
| 293 | 20250210 | 134400 | 6263005300 | 44100 | 44150 | 44350 | 44100 | 645 |
| 294 | 20250210 | 134300 | 6234524600 | 44150 | 44150 | 44350 | 44150 | 67 |
| 295 | 20250210 | 134200 | 6231561150 | 44150 | 44200 | 44350 | 44150 | 168 |
| 296 | 20250210 | 134100 | 6224136700 | 44300 | 44250 | 44300 | 44250 | 108 |
| 297 | 20250210 | 134000 | 6219355600 | 44250 | 44250 | 44400 | 44250 | 116 |
| 298 | 20250210 | 133900 | 6214219350 | 44400 | 44350 | 44400 | 44250 | 86 |
| 299 | 20250210 | 133800 | 6210409200 | 44250 | 44300 | 44350 | 44250 | 69 |
| 300 | 20250210 | 133700 | 6207351050 | 44300 | 44300 | 44400 | 44300 | 150 |
| 301 | 20250210 | 133600 | 6200701350 | 44300 | 44350 | 44400 | 44300 | 53 |
| 302 | 20250210 | 133500 | 6198349550 | 44300 | 44300 | 44400 | 44300 | 101 |
| 303 | 20250210 | 133400 | 6193870550 | 44400 | 44300 | 44400 | 44300 | 126 |
| 304 | 20250210 | 133300 | 6188285150 | 44350 | 44400 | 44400 | 44300 | 64 |
| 305 | 20250210 | 133200 | 6185445150 | 44350 | 44350 | 44400 | 44350 | 107 |
| 306 | 20250210 | 133100 | 6180699550 | 44350 | 44400 | 44400 | 44250 | 61 |
| 307 | 20250210 | 133000 | 6177994300 | 44250 | 44400 | 44400 | 44250 | 137 |
| 308 | 20250210 | 132900 | 6171921350 | 44350 | 44250 | 44400 | 44250 | 35 |
| 309 | 20250210 | 132800 | 6170371550 | 44250 | 44350 | 44400 | 44250 | 100 |
| 310 | 20250210 | 132700 | 6165936350 | 44400 | 44250 | 44400 | 44250 | 149 |
| 311 | 20250210 | 132600 | 6159338700 | 44250 | 44350 | 44400 | 44250 | 79 |
| 312 | 20250210 | 132500 | 6155834450 | 44400 | 44200 | 44400 | 44200 | 87 |
| 313 | 20250210 | 132400 | 6151979850 | 44400 | 44200 | 44450 | 44200 | 840 |
| 314 | 20250210 | 132300 | 6114692850 | 44200 | 44350 | 44400 | 44200 | 316 |
| 315 | 20250210 | 132200 | 6100686450 | 44300 | 44300 | 44350 | 44300 | 51 |
| 316 | 20250210 | 132100 | 6098427000 | 44300 | 44200 | 44350 | 44200 | 114 |
| 317 | 20250210 | 132000 | 6093377650 | 44200 | 44300 | 44350 | 44200 | 109 |
| 318 | 20250210 | 131900 | 6088551600 | 44300 | 44250 | 44350 | 44250 | 26 |
| 319 | 20250210 | 131800 | 6087400600 | 44250 | 44200 | 44250 | 44200 | 46 |
| 320 | 20250210 | 131700 | 6085366700 | 44200 | 44350 | 44350 | 44200 | 111 |
| 321 | 20250210 | 131600 | 6080449850 | 44350 | 44300 | 44400 | 44300 | 390 |
| 322 | 20250210 | 131500 | 6063153750 | 44350 | 44300 | 44350 | 44300 | 75 |
| 323 | 20250210 | 131400 | 6059828900 | 44150 | 44150 | 44350 | 44150 | 141 |
| 324 | 20250210 | 131300 | 6053596950 | 44150 | 44100 | 44300 | 44100 | 991 |
| 325 | 20250210 | 131200 | 6009735700 | 44100 | 44050 | 44200 | 44050 | 2600 |
| 326 | 20250210 | 131100 | 5895047550 | 43900 | 43850 | 44050 | 43850 | 327 |
| 327 | 20250210 | 131000 | 5880668850 | 43850 | 43900 | 43900 | 43850 | 118 |
| 328 | 20250210 | 130900 | 5875492350 | 43850 | 44000 | 44000 | 43850 | 237 |
| 329 | 20250210 | 130800 | 5865092450 | 44000 | 43900 | 44000 | 43900 | 23 |
| 330 | 20250210 | 130700 | 5864082450 | 44050 | 44050 | 44050 | 43900 | 219 |
| 331 | 20250210 | 130600 | 5854456150 | 44050 | 44100 | 44100 | 43950 | 48 |
| 332 | 20250210 | 130500 | 5852342700 | 43950 | 43950 | 44100 | 43950 | 91 |
| 333 | 20250210 | 130400 | 5848339800 | 43950 | 43950 | 44050 | 43950 | 91 |
| 334 | 20250210 | 130300 | 5844336650 | 43950 | 44100 | 44100 | 43950 | 208 |
| 335 | 20250210 | 130200 | 5835182250 | 44000 | 44000 | 44150 | 44000 | 101 |
| 336 | 20250210 | 130100 | 5830734000 | 44000 | 44050 | 44150 | 44000 | 256 |
| 337 | 20250210 | 130000 | 5819454550 | 44150 | 44100 | 44200 | 44050 | 162 |
| 338 | 20250210 | 125900 | 5812309850 | 44100 | 44200 | 44200 | 44100 | 62 |
| 339 | 20250210 | 125800 | 5809573150 | 44100 | 44200 | 44200 | 44100 | 97 |
| 340 | 20250210 | 125700 | 5805291250 | 44150 | 44250 | 44250 | 44150 | 1126 |
| 341 | 20250210 | 125600 | 5755491450 | 44250 | 44200 | 44250 | 44200 | 171 |
| 342 | 20250210 | 125500 | 5747931750 | 44200 | 44150 | 44200 | 44150 | 348 |
| 343 | 20250210 | 125400 | 5732554850 | 44150 | 44100 | 44150 | 44100 | 115 |
| 344 | 20250210 | 125300 | 5727478600 | 44100 | 44100 | 44200 | 44100 | 95 |
| 345 | 20250210 | 125200 | 5723288800 | 44200 | 44100 | 44200 | 44100 | 166 |
| 346 | 20250210 | 125100 | 5715966150 | 44150 | 44150 | 44200 | 44100 | 63 |
| 347 | 20250210 | 125000 | 5713185200 | 44150 | 44050 | 44150 | 44050 | 253 |
| 348 | 20250210 | 124900 | 5702022900 | 44050 | 44100 | 44150 | 44050 | 34 |
| 349 | 20250210 | 124800 | 5700523650 | 44050 | 44150 | 44150 | 44050 | 110 |
| 350 | 20250210 | 124700 | 5695672950 | 44050 | 44200 | 44200 | 44050 | 188 |
| 351 | 20250210 | 124600 | 5687374400 | 44150 | 44200 | 44250 | 44150 | 123 |
| 352 | 20250210 | 124500 | 5681939150 | 44200 | 44150 | 44200 | 44150 | 79 |
| 353 | 20250210 | 124400 | 5678451050 | 44150 | 44200 | 44200 | 44150 | 145 |
| 354 | 20250210 | 124300 | 5672044300 | 44200 | 44200 | 44200 | 44150 | 213 |
| 355 | 20250210 | 124200 | 5662635500 | 44250 | 44200 | 44250 | 44200 | 77 |
| 356 | 20250210 | 124100 | 5659229750 | 44250 | 44050 | 44250 | 44050 | 1086 |
| 357 | 20250210 | 124000 | 5611275050 | 44050 | 44000 | 44050 | 44000 | 73 |
| 358 | 20250210 | 123900 | 5608059450 | 44000 | 44050 | 44100 | 44000 | 86 |
| 359 | 20250210 | 123800 | 5604272100 | 44000 | 44050 | 44050 | 44000 | 131 |
| 360 | 20250210 | 123700 | 5598502700 | 44000 | 44100 | 44100 | 44000 | 130 |
| 361 | 20250210 | 123600 | 5592779100 | 44100 | 43950 | 44100 | 43950 | 83 |
| 362 | 20250210 | 123500 | 5589125150 | 43950 | 44100 | 44100 | 43950 | 268 |
| 363 | 20250210 | 123400 | 5577328100 | 44100 | 44150 | 44150 | 43950 | 47 |
| 364 | 20250210 | 123300 | 5575261100 | 43950 | 44100 | 44150 | 43900 | 290 |
| 365 | 20250210 | 123200 | 5562486500 | 44050 | 44050 | 44100 | 44050 | 205 |
| 366 | 20250210 | 123100 | 5553449100 | 44050 | 43850 | 44100 | 43850 | 58 |
| 367 | 20250210 | 123000 | 5550894250 | 43850 | 44050 | 44100 | 43850 | 194 |
| 368 | 20250210 | 122900 | 5542359700 | 44050 | 44050 | 44100 | 44050 | 180 |
| 369 | 20250210 | 122800 | 5534429100 | 44050 | 44050 | 44100 | 44050 | 73 |
| 370 | 20250210 | 122700 | 5531212500 | 44100 | 43950 | 44100 | 43850 | 1579 |
| 371 | 20250210 | 122600 | 5461738500 | 44000 | 44000 | 44000 | 43950 | 522 |
| 372 | 20250210 | 122500 | 5438772200 | 43950 | 43800 | 44000 | 43800 | 2766 |
| 373 | 20250210 | 122400 | 5317157900 | 43800 | 43900 | 43900 | 43800 | 93 |
| 374 | 20250210 | 122300 | 5313081300 | 43800 | 43850 | 43900 | 43800 | 106 |
| 375 | 20250210 | 122200 | 5308435800 | 43900 | 43900 | 43900 | 43850 | 77 |
| 376 | 20250210 | 122100 | 5305056250 | 43900 | 43900 | 43950 | 43850 | 499 |
| 377 | 20250210 | 122000 | 5283150950 | 43900 | 43800 | 43900 | 43750 | 112 |
| 378 | 20250210 | 121900 | 5278247900 | 43900 | 43800 | 43900 | 43800 | 49 |
| 379 | 20250210 | 121800 | 5276099500 | 43850 | 43800 | 43850 | 43700 | 75 |
| 380 | 20250210 | 121700 | 5272817250 | 43700 | 43700 | 43800 | 43700 | 85 |
| 381 | 20250210 | 121600 | 5269098750 | 43650 | 43700 | 43850 | 43650 | 132 |
| 382 | 20250210 | 121500 | 5263328050 | 43700 | 43700 | 43800 | 43700 | 74 |
| 383 | 20250210 | 121400 | 5260088950 | 43650 | 43650 | 43800 | 43650 | 100 |
| 384 | 20250210 | 121300 | 5255719900 | 43650 | 43800 | 43800 | 43650 | 135 |
| 385 | 20250210 | 121200 | 5249817850 | 43750 | 43800 | 43800 | 43650 | 55 |
| 386 | 20250210 | 121100 | 5247410800 | 43650 | 43650 | 43800 | 43650 | 54 |
| 387 | 20250210 | 121000 | 5245053250 | 43900 | 43750 | 43900 | 43650 | 140 |
| 388 | 20250210 | 120900 | 5238928250 | 43750 | 43800 | 43800 | 43700 | 90 |
| 389 | 20250210 | 120800 | 5234991750 | 43850 | 43700 | 43850 | 43700 | 95 |
| 390 | 20250210 | 120700 | 5230830200 | 43700 | 43700 | 43800 | 43700 | 82 |
| 391 | 20250210 | 120600 | 5227243600 | 43700 | 43700 | 43800 | 43700 | 136 |
| 392 | 20250210 | 120500 | 5221297150 | 43750 | 43700 | 43750 | 43700 | 153 |
| 393 | 20250210 | 120400 | 5214609100 | 43700 | 43750 | 43750 | 43650 | 159 |
| 394 | 20250210 | 120300 | 5207656500 | 43650 | 43750 | 43950 | 43600 | 646 |
| 395 | 20250210 | 120200 | 5179322550 | 43750 | 43800 | 43800 | 43550 | 56 |
| 396 | 20250210 | 120100 | 5176880350 | 43600 | 43600 | 43600 | 43550 | 116 |
| 397 | 20250210 | 120000 | 5171826200 | 43600 | 43600 | 43750 | 43550 | 186 |
| 398 | 20250210 | 115900 | 5163718050 | 43750 | 43600 | 43800 | 43600 | 99 |
| 399 | 20250210 | 115800 | 5159395600 | 43800 | 43850 | 43850 | 43600 | 362 |
| 400 | 20250210 | 115700 | 5143594500 | 43850 | 43750 | 43850 | 43650 | 269 |
| 401 | 20250210 | 115600 | 5131830550 | 43750 | 43750 | 43900 | 43750 | 123 |
| 402 | 20250210 | 115500 | 5126444150 | 43900 | 43800 | 43900 | 43800 | 79 |
| 403 | 20250210 | 115400 | 5122981150 | 43900 | 43800 | 43900 | 43700 | 799 |
| 404 | 20250210 | 115300 | 5087972500 | 43650 | 43750 | 43750 | 43650 | 239 |
| 405 | 20250210 | 115200 | 5077526700 | 43750 | 43700 | 43800 | 43700 | 141 |
| 406 | 20250210 | 115100 | 5071360800 | 43750 | 43600 | 43750 | 43600 | 636 |
| 407 | 20250210 | 115000 | 5043551450 | 43650 | 43650 | 43700 | 43600 | 230 |
| 408 | 20250210 | 114900 | 5033513600 | 43650 | 43700 | 43700 | 43650 | 22 |
| 409 | 20250210 | 114800 | 5032552900 | 43600 | 43700 | 43700 | 43600 | 160 |
| 410 | 20250210 | 114700 | 5025566600 | 43750 | 43750 | 43750 | 43600 | 132 |
| 411 | 20250210 | 114600 | 5019796750 | 43750 | 43700 | 43750 | 43600 | 217 |
| 412 | 20250210 | 114500 | 5010324950 | 43650 | 43700 | 43700 | 43650 | 69 |
| 413 | 20250210 | 114400 | 5007310600 | 43700 | 43450 | 43700 | 43450 | 1078 |
| 414 | 20250210 | 114300 | 4960445000 | 43350 | 43400 | 43500 | 43350 | 131 |
| 415 | 20250210 | 114200 | 4954758550 | 43400 | 43450 | 43450 | 43400 | 49 |
| 416 | 20250210 | 114100 | 4952630000 | 43450 | 43300 | 43450 | 43300 | 57 |
| 417 | 20250210 | 114000 | 4950157050 | 43300 | 43300 | 43550 | 43300 | 61 |
| 418 | 20250210 | 113900 | 4947507150 | 43300 | 43300 | 43550 | 43300 | 94 |
| 419 | 20250210 | 113800 | 4943436200 | 43550 | 43550 | 43550 | 43300 | 58 |
| 420 | 20250210 | 113700 | 4940915050 | 43300 | 43300 | 43600 | 43300 | 89 |
| 421 | 20250210 | 113600 | 4937051150 | 43550 | 43400 | 43550 | 43350 | 135 |
| 422 | 20250210 | 113500 | 4931187650 | 43400 | 43350 | 43600 | 43350 | 66 |
| 423 | 20250210 | 113400 | 4928318550 | 43350 | 43350 | 43550 | 43350 | 84 |
| 424 | 20250210 | 113300 | 4924669750 | 43350 | 43550 | 43700 | 43350 | 128 |
| 425 | 20250210 | 113200 | 4919105050 | 43550 | 43750 | 43750 | 43550 | 78 |
| 426 | 20250210 | 113100 | 4915700750 | 43750 | 43400 | 43750 | 43400 | 53 |
| 427 | 20250210 | 113000 | 4913392900 | 43550 | 43550 | 43550 | 43400 | 206 |
| 428 | 20250210 | 112900 | 4904429550 | 43400 | 43350 | 43600 | 43350 | 111 |
| 429 | 20250210 | 112800 | 4899610250 | 43650 | 43600 | 43650 | 43350 | 115 |
| 430 | 20250210 | 112700 | 4894599100 | 43600 | 43400 | 43600 | 43350 | 130 |
| 431 | 20250210 | 112600 | 4888941000 | 43650 | 43550 | 43800 | 43400 | 177 |
| 432 | 20250210 | 112500 | 4881233950 | 43500 | 43500 | 43550 | 43400 | 96 |
| 433 | 20250210 | 112400 | 4877061700 | 43400 | 43300 | 43400 | 43300 | 29 |
| 434 | 20250210 | 112300 | 4875804850 | 43250 | 43300 | 43500 | 43150 | 144 |
| 435 | 20250210 | 112200 | 4869571400 | 43500 | 43650 | 43650 | 43350 | 77 |
| 436 | 20250210 | 112100 | 4866226150 | 43400 | 43650 | 43900 | 43400 | 437 |
| 437 | 20250210 | 112000 | 4847205450 | 43950 | 43650 | 43950 | 43550 | 466 |
| 438 | 20250210 | 111900 | 4826828000 | 43550 | 43850 | 44000 | 43550 | 513 |
| 439 | 20250210 | 111800 | 4804324750 | 43800 | 43850 | 43900 | 43800 | 759 |
| 440 | 20250210 | 111700 | 4771031450 | 43850 | 43850 | 43850 | 43800 | 220 |
| 441 | 20250210 | 111600 | 4761385300 | 43800 | 43800 | 43850 | 43650 | 1593 |
| 442 | 20250210 | 111500 | 4691660050 | 43900 | 43650 | 43900 | 43500 | 277 |
| 443 | 20250210 | 111400 | 4679527850 | 43800 | 43800 | 43850 | 43650 | 1287 |
| 444 | 20250210 | 111300 | 4623171700 | 43750 | 43700 | 43800 | 43650 | 692 |
| 445 | 20250210 | 111200 | 4592895750 | 43700 | 43400 | 43700 | 43400 | 1961 |
| 446 | 20250210 | 111100 | 4507459050 | 43350 | 43150 | 43350 | 42850 | 1942 |
| 447 | 20250210 | 111000 | 4423550850 | 43100 | 42950 | 43200 | 42800 | 878 |
| 448 | 20250210 | 110900 | 4385735150 | 42950 | 42800 | 43000 | 42800 | 810 |
| 449 | 20250210 | 110800 | 4350960800 | 42800 | 42800 | 42800 | 42750 | 41 |
| 450 | 20250210 | 110700 | 4349206200 | 42750 | 42750 | 42800 | 42750 | 75 |
| 451 | 20250210 | 110600 | 4345999800 | 42750 | 42750 | 42750 | 42650 | 150 |
| 452 | 20250210 | 110500 | 4339593500 | 42700 | 42750 | 42750 | 42700 | 42 |
| 453 | 20250210 | 110400 | 4337799950 | 42750 | 42800 | 42800 | 42750 | 82 |
| 454 | 20250210 | 110300 | 4334292450 | 42750 | 42700 | 42750 | 42700 | 120 |
| 455 | 20250210 | 110200 | 4329165450 | 42700 | 42750 | 42800 | 42700 | 106 |
| 456 | 20250210 | 110100 | 4324634350 | 42700 | 42800 | 42800 | 42650 | 48 |
| 457 | 20250210 | 110000 | 4322581850 | 42650 | 42700 | 42850 | 42650 | 67 |
| 458 | 20250210 | 105900 | 4319718750 | 42700 | 42800 | 42900 | 42700 | 211 |
| 459 | 20250210 | 105800 | 4310681100 | 42900 | 43000 | 43000 | 42750 | 141 |
| 460 | 20250210 | 105700 | 4304648050 | 42750 | 43000 | 43000 | 42750 | 684 |
| 461 | 20250210 | 105600 | 4275348850 | 42950 | 42950 | 42950 | 42850 | 238 |
| 462 | 20250210 | 105500 | 4265133650 | 42850 | 43050 | 43050 | 42850 | 103 |
| 463 | 20250210 | 105400 | 4260711550 | 43050 | 43050 | 43050 | 43000 | 44 |
| 464 | 20250210 | 105300 | 4258817400 | 43050 | 43000 | 43200 | 43000 | 44 |
| 465 | 20250210 | 105200 | 4256923250 | 43050 | 43150 | 43250 | 43050 | 212 |
| 466 | 20250210 | 105100 | 4247776100 | 43200 | 43200 | 43200 | 43100 | 36 |
| 467 | 20250210 | 105000 | 4246223250 | 43200 | 43250 | 43250 | 43050 | 80 |
| 468 | 20250210 | 104900 | 4242772050 | 43050 | 43100 | 43300 | 43050 | 77 |
| 469 | 20250210 | 104800 | 4239453700 | 43100 | 43250 | 43250 | 43100 | 392 |
| 470 | 20250210 | 104700 | 4222510550 | 43100 | 43050 | 43250 | 43050 | 204 |
| 471 | 20250210 | 104600 | 4213710850 | 43050 | 43100 | 43150 | 43000 | 171 |
| 472 | 20250210 | 104500 | 4206350950 | 43100 | 43200 | 43250 | 43100 | 231 |
| 473 | 20250210 | 104400 | 4196385850 | 43300 | 43150 | 43300 | 43150 | 57 |
| 474 | 20250210 | 104300 | 4193919500 | 43350 | 43100 | 43400 | 43050 | 338 |
| 475 | 20250210 | 104200 | 4179305850 | 43200 | 43150 | 43250 | 43100 | 1328 |
| 476 | 20250210 | 104100 | 4121946200 | 43100 | 42900 | 43100 | 42800 | 2621 |
| 477 | 20250210 | 104000 | 4009339800 | 42750 | 42850 | 42900 | 42700 | 148 |
| 478 | 20250210 | 103900 | 4003000200 | 42650 | 42650 | 42850 | 42650 | 681 |
| 479 | 20250210 | 103800 | 3973871350 | 42800 | 42700 | 42800 | 42450 | 1476 |
| 480 | 20250210 | 103700 | 3910785450 | 42650 | 42400 | 42700 | 42400 | 427 |
| 481 | 20250210 | 103600 | 3892560350 | 42600 | 42400 | 42600 | 42350 | 78 |
| 482 | 20250210 | 103500 | 3889253300 | 42400 | 42500 | 42650 | 42400 | 197 |
| 483 | 20250210 | 103400 | 3880870600 | 42250 | 42350 | 42550 | 42200 | 480 |
| 484 | 20250210 | 103300 | 3860500700 | 42100 | 42050 | 42300 | 42050 | 93 |
| 485 | 20250210 | 103200 | 3856574700 | 42050 | 42300 | 42350 | 41700 | 6093 |
| 486 | 20250210 | 103100 | 3600805550 | 42300 | 42200 | 42300 | 42200 | 73 |
| 487 | 20250210 | 103000 | 3597721750 | 42150 | 42150 | 42200 | 42150 | 70 |
| 488 | 20250210 | 102900 | 3594768750 | 42200 | 42200 | 42250 | 42150 | 176 |
| 489 | 20250210 | 102800 | 3587341750 | 42200 | 42300 | 42300 | 42150 | 565 |
| 490 | 20250210 | 102700 | 3563517850 | 42300 | 42100 | 42300 | 42100 | 247 |
| 491 | 20250210 | 102600 | 3553085300 | 42100 | 42000 | 42150 | 42000 | 425 |
| 492 | 20250210 | 102500 | 3535197100 | 42000 | 42150 | 42150 | 42000 | 2045 |
| 493 | 20250210 | 102400 | 3449243150 | 42100 | 42050 | 42100 | 42050 | 351 |
| 494 | 20250210 | 102300 | 3434475700 | 42050 | 42100 | 42100 | 42000 | 159 |
| 495 | 20250210 | 102200 | 3427786900 | 42050 | 41950 | 42050 | 41950 | 150 |
| 496 | 20250210 | 102100 | 3421483750 | 42000 | 42000 | 42000 | 42000 | 873 |
| 497 | 20250210 | 102000 | 3384817750 | 42000 | 41950 | 42050 | 41950 | 312 |
| 498 | 20250210 | 101900 | 3371713900 | 41950 | 42400 | 42400 | 41950 | 8098 |
| 499 | 20250210 | 101800 | 3030632850 | 42400 | 42350 | 42450 | 42300 | 130 |
| 500 | 20250210 | 101700 | 3025126050 | 42400 | 42150 | 42400 | 42150 | 725 |
| 501 | 20250210 | 101600 | 2994461650 | 42150 | 42300 | 42300 | 42100 | 635 |
| 502 | 20250210 | 101500 | 2967673050 | 42250 | 42400 | 42400 | 42250 | 1293 |
| 503 | 20250210 | 101400 | 2912998650 | 42400 | 42400 | 42400 | 42350 | 823 |
| 504 | 20250210 | 101300 | 2878105400 | 42450 | 42450 | 42500 | 42450 | 139 |
| 505 | 20250210 | 101200 | 2872204400 | 42450 | 42550 | 42550 | 42450 | 495 |
| 506 | 20250210 | 101100 | 2851175400 | 42550 | 42750 | 42850 | 42350 | 3309 |
| 507 | 20250210 | 101000 | 2710610800 | 42650 | 42800 | 42800 | 42650 | 1018 |
| 508 | 20250210 | 100900 | 2667146050 | 42800 | 42800 | 42800 | 42750 | 100 |
| 509 | 20250210 | 100800 | 2662866600 | 42800 | 42850 | 42850 | 42800 | 417 |
| 510 | 20250210 | 100700 | 2645008400 | 42850 | 42950 | 42950 | 42850 | 522 |
| 511 | 20250210 | 100600 | 2622612800 | 43000 | 42950 | 43000 | 42900 | 390 |
| 512 | 20250210 | 100500 | 2605862500 | 43000 | 43000 | 43000 | 42950 | 146 |
| 513 | 20250210 | 100400 | 2599589600 | 43000 | 43000 | 43000 | 43000 | 21 |
| 514 | 20250210 | 100300 | 2598686600 | 43000 | 43150 | 43200 | 43000 | 257 |
| 515 | 20250210 | 100200 | 2587613300 | 43150 | 43150 | 43150 | 43150 | 196 |
| 516 | 20250210 | 100100 | 2579155900 | 43250 | 43200 | 43250 | 43150 | 459 |
| 517 | 20250210 | 100000 | 2559327650 | 43200 | 43000 | 43200 | 42950 | 642 |
| 518 | 20250210 | 095900 | 2531655400 | 42950 | 43050 | 43100 | 42950 | 240 |
| 519 | 20250210 | 095800 | 2521329650 | 43050 | 43100 | 43100 | 43050 | 21 |
| 520 | 20250210 | 095700 | 2520425550 | 43050 | 43050 | 43050 | 43050 | 30 |
| 521 | 20250210 | 095600 | 2519134050 | 43100 | 43150 | 43150 | 43050 | 698 |
| 522 | 20250210 | 095500 | 2489048700 | 43200 | 43300 | 43300 | 43200 | 350 |
| 523 | 20250210 | 095400 | 2473903600 | 43350 | 43350 | 43350 | 43350 | 40 |
| 524 | 20250210 | 095300 | 2472169600 | 43350 | 43200 | 43350 | 43200 | 530 |
| 525 | 20250210 | 095200 | 2449272100 | 43350 | 43250 | 43350 | 43200 | 20 |
| 526 | 20250210 | 095100 | 2448406400 | 43500 | 43500 | 43500 | 43500 | 0 |
| 527 | 20250210 | 095000 | 2448406400 | 43500 | 43200 | 43500 | 43200 | 1750 |
| 528 | 20250210 | 094900 | 2372536650 | 43100 | 42900 | 43100 | 42900 | 443 |
| 529 | 20250210 | 094800 | 2353486250 | 42900 | 42900 | 42900 | 42900 | 17 |
| 530 | 20250210 | 094700 | 2352756950 | 42900 | 42900 | 43000 | 42900 | 80 |
| 531 | 20250210 | 094600 | 2349320450 | 42900 | 42900 | 42900 | 42900 | 14 |
| 532 | 20250210 | 094500 | 2348719850 | 43100 | 43150 | 43150 | 42850 | 461 |
| 533 | 20250210 | 094400 | 2328850750 | 43150 | 43150 | 43150 | 42850 | 681 |
| 534 | 20250210 | 094300 | 2299567000 | 43200 | 43050 | 43200 | 42850 | 321 |
| 535 | 20250210 | 094200 | 2285738850 | 42950 | 43200 | 43200 | 42950 | 101 |
| 536 | 20250210 | 094100 | 2281394200 | 43200 | 42950 | 43200 | 42800 | 744 |
| 537 | 20250210 | 094000 | 2249320650 | 42950 | 42700 | 42950 | 42700 | 901 |
| 538 | 20250210 | 093900 | 2210693800 | 42650 | 42600 | 42650 | 42600 | 300 |
| 539 | 20250210 | 093800 | 2197899300 | 42600 | 42600 | 42750 | 42600 | 612 |
| 540 | 20250210 | 093700 | 2171815200 | 42800 | 42500 | 42950 | 42500 | 966 |
| 541 | 20250210 | 093600 | 2130589750 | 42500 | 42550 | 42650 | 42350 | 931 |
| 542 | 20250210 | 093500 | 2091104650 | 42500 | 42500 | 42600 | 42500 | 650 |
| 543 | 20250210 | 093400 | 2063473450 | 42500 | 42550 | 42750 | 42500 | 2474 |
| 544 | 20250210 | 093300 | 1958139650 | 42550 | 42550 | 42550 | 42550 | 1553 |
| 545 | 20250210 | 093200 | 1892059500 | 42550 | 42500 | 42650 | 42450 | 1322 |
| 546 | 20250210 | 093100 | 1835836400 | 42450 | 42750 | 42750 | 42450 | 1111 |
| 547 | 20250210 | 093000 | 1788565750 | 42800 | 43000 | 43000 | 42750 | 999 |
| 548 | 20250210 | 092900 | 1745676950 | 43200 | 42900 | 43200 | 42900 | 819 |
| 549 | 20250210 | 092800 | 1710392150 | 42900 | 43400 | 43400 | 42900 | 5235 |
| 550 | 20250210 | 092700 | 1484452850 | 43550 | 43700 | 43700 | 43450 | 1331 |
| 551 | 20250210 | 092600 | 1426449500 | 43700 | 43700 | 43700 | 43700 | 237 |
| 552 | 20250210 | 092500 | 1416092600 | 43650 | 43650 | 43650 | 43650 | 10 |
| 553 | 20250210 | 092400 | 1415656100 | 43650 | 43950 | 44000 | 43650 | 1043 |
| 554 | 20250210 | 092300 | 1370023900 | 43950 | 44050 | 44300 | 43950 | 359 |
| 555 | 20250210 | 092200 | 1354222400 | 44100 | 44200 | 44200 | 44050 | 758 |
| 556 | 20250210 | 092100 | 1320731100 | 44200 | 44350 | 44700 | 44200 | 616 |
| 557 | 20250210 | 092000 | 1293447250 | 44500 | 44500 | 44750 | 44500 | 1367 |
| 558 | 20250210 | 091900 | 1232470450 | 44550 | 43950 | 44550 | 43900 | 2739 |
| 559 | 20250210 | 091800 | 1110909800 | 43950 | 43950 | 44200 | 43950 | 916 |
| 560 | 20250210 | 091700 | 1070481700 | 43950 | 43850 | 44050 | 43850 | 433 |
| 561 | 20250210 | 091600 | 1051432550 | 44250 | 43700 | 44250 | 43700 | 3495 |
| 562 | 20250210 | 091500 | 898106800 | 43450 | 43600 | 43800 | 43300 | 1335 |
| 563 | 20250210 | 091400 | 840011100 | 43400 | 43350 | 43600 | 43050 | 1648 |
| 564 | 20250210 | 091300 | 768657700 | 43300 | 43500 | 43550 | 43050 | 4190 |
| 565 | 20250210 | 091200 | 587465450 | 43450 | 43600 | 43850 | 43300 | 5470 |
| 566 | 20250210 | 091100 | 349111350 | 43450 | 44100 | 44250 | 43450 | 3018 |
| 567 | 20250210 | 091000 | 216974250 | 44100 | 43500 | 44150 | 43500 | 615 |
| 568 | 20250210 | 090900 | 189955000 | 43500 | 45000 | 45000 | 43000 | 2042 |
| 569 | 20250210 | 090800 | 99815650 | 45000 | 45050 | 45050 | 44900 | 114 |
| 570 | 20250210 | 090700 | 94690850 | 45050 | 45250 | 45300 | 45050 | 301 |
| 571 | 20250210 | 090600 | 81097150 | 45300 | 45250 | 45300 | 45250 | 46 |
| 572 | 20250210 | 090500 | 79015400 | 45300 | 45300 | 45300 | 45300 | 5 |
| 573 | 20250210 | 090400 | 78788900 | 45300 | 45350 | 45350 | 45300 | 43 |
| 574 | 20250210 | 090300 | 76838950 | 45400 | 45350 | 45400 | 45350 | 800 |
| 575 | 20250210 | 090200 | 40553950 | 45600 | 45600 | 45600 | 45600 | 150 |
| 576 | 20250210 | 090100 | 33713950 | 45600 | 45350 | 45600 | 45350 | 76 |
| 577 | 20250210 | 090000 | 30255100 | 45350 | 45500 | 45550 | 45350 | 665 |