37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 203400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 3 | 20250210 | 203300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20250210 | 203200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20250210 | 203100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20250210 | 203000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20250210 | 202900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20250210 | 202800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20250210 | 202700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20250210 | 202600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20250210 | 202500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20250210 | 202400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20250210 | 202300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20250210 | 202200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20250210 | 202100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20250210 | 202000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20250210 | 201900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20250210 | 201800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20250210 | 201700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20250210 | 201600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20250210 | 201500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20250210 | 201400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20250210 | 201300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20250210 | 201200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20250210 | 201100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20250210 | 201000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20250210 | 200900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20250210 | 200800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20250210 | 200700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20250210 | 200600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20250210 | 200500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20250210 | 200400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 33 | 20250210 | 200300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20250210 | 200200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20250210 | 200100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20250210 | 200000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20250210 | 195900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20250210 | 195800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20250210 | 195700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20250210 | 195600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20250210 | 195500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20250210 | 195400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20250210 | 195300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20250210 | 195200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20250210 | 195100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20250210 | 195000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20250210 | 194900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20250210 | 194800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20250210 | 194700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20250210 | 194600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20250210 | 194500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20250210 | 194400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20250210 | 194300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20250210 | 194200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20250210 | 194100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20250210 | 194000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20250210 | 193900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20250210 | 193800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20250210 | 193700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20250210 | 193600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20250210 | 193500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20250210 | 193400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 63 | 20250210 | 193300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20250210 | 193200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20250210 | 193100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20250210 | 193000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20250210 | 192900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20250210 | 192800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20250210 | 192700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20250210 | 192600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20250210 | 192500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20250210 | 192400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20250210 | 192300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20250210 | 192200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20250210 | 192100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20250210 | 192000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20250210 | 191900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20250210 | 191800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20250210 | 191700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20250210 | 191600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20250210 | 191500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20250210 | 191400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20250210 | 191300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20250210 | 191200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20250210 | 191100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20250210 | 191000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20250210 | 190900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20250210 | 190800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20250210 | 190700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20250210 | 190600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20250210 | 190500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20250210 | 190400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 93 | 20250210 | 190300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20250210 | 190200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20250210 | 190100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20250210 | 190000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20250210 | 185900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20250210 | 185800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20250210 | 185700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20250210 | 185600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20250210 | 185500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20250210 | 185400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20250210 | 185300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20250210 | 185200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20250210 | 185100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20250210 | 185000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20250210 | 184900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20250210 | 184800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20250210 | 184700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20250210 | 184600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20250210 | 184500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20250210 | 184400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20250210 | 184300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20250210 | 184200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20250210 | 184100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20250210 | 184000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20250210 | 183900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20250210 | 183800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20250210 | 183700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20250210 | 183600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20250210 | 183500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20250210 | 183400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 123 | 20250210 | 183300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20250210 | 183200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20250210 | 183100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20250210 | 183000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20250210 | 182900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20250210 | 182800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20250210 | 182700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20250210 | 182600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20250210 | 182500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20250210 | 182400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20250210 | 182300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20250210 | 182200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20250210 | 182100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20250210 | 182000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20250210 | 181900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20250210 | 181800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20250210 | 181700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20250210 | 181600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20250210 | 181500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20250210 | 181400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20250210 | 181300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20250210 | 181200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20250210 | 181100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20250210 | 181000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20250210 | 180900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20250210 | 180800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20250210 | 180700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20250210 | 180600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20250210 | 180500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20250210 | 180400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 153 | 20250210 | 180300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20250210 | 180200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20250210 | 180100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20250210 | 180000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20250210 | 175900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20250210 | 175800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20250210 | 175700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20250210 | 175600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20250210 | 175500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20250210 | 175400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20250210 | 175300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20250210 | 175200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20250210 | 175100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20250210 | 175000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20250210 | 174900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20250210 | 174800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20250210 | 174700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20250210 | 174600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20250210 | 174500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20250210 | 174400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20250210 | 174300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20250210 | 174200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20250210 | 174100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20250210 | 174000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20250210 | 173900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20250210 | 173800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20250210 | 173700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20250210 | 173600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20250210 | 173500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20250210 | 173400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 183 | 20250210 | 173300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20250210 | 173200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20250210 | 173100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20250210 | 173000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20250210 | 172900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20250210 | 172800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20250210 | 172700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20250210 | 172600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20250210 | 172500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20250210 | 172400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20250210 | 172300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20250210 | 172200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20250210 | 172100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20250210 | 172000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20250210 | 171900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20250210 | 171800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20250210 | 171700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20250210 | 171600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20250210 | 171500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20250210 | 171400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20250210 | 171300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20250210 | 171200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20250210 | 171100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20250210 | 171000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20250210 | 170900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20250210 | 170800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20250210 | 170700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20250210 | 170600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20250210 | 170500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20250210 | 170400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 213 | 20250210 | 170300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20250210 | 170200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20250210 | 170100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20250210 | 170000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20250210 | 165900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20250210 | 165800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20250210 | 165700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20250210 | 165600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20250210 | 165500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20250210 | 165400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20250210 | 165300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20250210 | 165200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20250210 | 165100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20250210 | 165000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20250210 | 164900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20250210 | 164800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20250210 | 164700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20250210 | 164600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20250210 | 164500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20250210 | 164400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20250210 | 164300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20250210 | 164200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 235 | 20250210 | 164100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 236 | 20250210 | 164000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 237 | 20250210 | 163900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 238 | 20250210 | 163800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 239 | 20250210 | 163700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 240 | 20250210 | 163600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 241 | 20250210 | 163500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 242 | 20250210 | 163400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 243 | 20250210 | 163300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 244 | 20250210 | 163200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 245 | 20250210 | 163100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 246 | 20250210 | 163000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 247 | 20250210 | 162900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 248 | 20250210 | 162800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 249 | 20250210 | 162700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 250 | 20250210 | 162600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 251 | 20250210 | 162500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 252 | 20250210 | 162400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 253 | 20250210 | 162300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 254 | 20250210 | 162200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 255 | 20250210 | 162100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 256 | 20250210 | 162000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 257 | 20250210 | 161900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 258 | 20250210 | 161800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 259 | 20250210 | 161700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 260 | 20250210 | 161600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 261 | 20250210 | 161500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 262 | 20250210 | 161400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 263 | 20250210 | 161300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 264 | 20250210 | 161200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 265 | 20250210 | 161100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 266 | 20250210 | 161000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 267 | 20250210 | 160900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 268 | 20250210 | 160800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 269 | 20250210 | 160700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 270 | 20250210 | 160600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 271 | 20250210 | 160500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 272 | 20250210 | 160400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 273 | 20250210 | 160300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 274 | 20250210 | 160200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 275 | 20250210 | 160100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 276 | 20250210 | 160000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 277 | 20250210 | 155900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 278 | 20250210 | 155800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 279 | 20250210 | 155700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 280 | 20250210 | 155600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 281 | 20250210 | 155500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 282 | 20250210 | 155400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 283 | 20250210 | 155300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 284 | 20250210 | 155200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 285 | 20250210 | 155100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 286 | 20250210 | 155000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 287 | 20250210 | 154900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 288 | 20250210 | 154800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 289 | 20250210 | 154700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 290 | 20250210 | 154600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 291 | 20250210 | 154500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 292 | 20250210 | 154400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 293 | 20250210 | 154300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 294 | 20250210 | 154200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 295 | 20250210 | 154100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 296 | 20250210 | 154000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 297 | 20250210 | 153900 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 298 | 20250210 | 153800 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 299 | 20250210 | 153700 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 300 | 20250210 | 153600 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 301 | 20250210 | 153500 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 302 | 20250210 | 153400 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 303 | 20250210 | 153300 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 304 | 20250210 | 153200 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 305 | 20250210 | 153100 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 306 | 20250210 | 153000 | 6043394950 | 48150 | 48150 | 48150 | 48150 | 2496 |
| 307 | 20250210 | 152900 | 5923212550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 308 | 20250210 | 152800 | 5923212550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 309 | 20250210 | 152700 | 5923212550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 310 | 20250210 | 152600 | 5923212550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 311 | 20250210 | 152500 | 5923212550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 312 | 20250210 | 152400 | 5923212550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 313 | 20250210 | 152300 | 5923212550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 314 | 20250210 | 152200 | 5923212550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 315 | 20250210 | 152100 | 5923212550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 316 | 20250210 | 152000 | 5923212550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 317 | 20250210 | 151900 | 5923212550 | 48100 | 48350 | 48350 | 48100 | 426 |
| 318 | 20250210 | 151800 | 5902674800 | 48200 | 48450 | 48500 | 48200 | 862 |
| 319 | 20250210 | 151700 | 5860971000 | 48450 | 48500 | 48500 | 48450 | 140 |
| 320 | 20250210 | 151600 | 5854182750 | 48500 | 48550 | 48550 | 48450 | 609 |
| 321 | 20250210 | 151500 | 5824631650 | 48550 | 48450 | 48550 | 48400 | 304 |
| 322 | 20250210 | 151400 | 5809893700 | 48450 | 48450 | 48450 | 48400 | 447 |
| 323 | 20250210 | 151300 | 5788236800 | 48400 | 48400 | 48450 | 48350 | 1904 |
| 324 | 20250210 | 151200 | 5696078750 | 48400 | 48400 | 48400 | 48350 | 260 |
| 325 | 20250210 | 151100 | 5683495450 | 48400 | 48300 | 48400 | 48300 | 335 |
| 326 | 20250210 | 151000 | 5667303550 | 48350 | 48350 | 48400 | 48300 | 493 |
| 327 | 20250210 | 150900 | 5643473950 | 48350 | 48400 | 48450 | 48300 | 768 |
| 328 | 20250210 | 150800 | 5606317850 | 48400 | 48500 | 48500 | 48350 | 497 |
| 329 | 20250210 | 150700 | 5582258550 | 48500 | 48500 | 48550 | 48500 | 417 |
| 330 | 20250210 | 150600 | 5562023200 | 48550 | 48500 | 48550 | 48500 | 180 |
| 331 | 20250210 | 150500 | 5553290650 | 48500 | 48500 | 48550 | 48450 | 231 |
| 332 | 20250210 | 150400 | 5542086900 | 48500 | 48450 | 48550 | 48400 | 270 |
| 333 | 20250210 | 150300 | 5528999450 | 48500 | 48300 | 48550 | 48300 | 1882 |
| 334 | 20250210 | 150200 | 5437795450 | 48300 | 48400 | 48450 | 48200 | 530 |
| 335 | 20250210 | 150100 | 5412136100 | 48450 | 48050 | 48450 | 48050 | 1780 |
| 336 | 20250210 | 150000 | 5326167300 | 48100 | 48200 | 48200 | 48100 | 512 |
| 337 | 20250210 | 145900 | 5301522750 | 48200 | 48250 | 48350 | 48200 | 548 |
| 338 | 20250210 | 145800 | 5275081650 | 48250 | 48300 | 48300 | 48250 | 375 |
| 339 | 20250210 | 145700 | 5256980200 | 48250 | 48200 | 48300 | 48150 | 434 |
| 340 | 20250210 | 145600 | 5236030450 | 48150 | 48200 | 48350 | 48050 | 1138 |
| 341 | 20250210 | 145500 | 5181145850 | 48200 | 48450 | 48450 | 48200 | 1477 |
| 342 | 20250210 | 145400 | 5109669650 | 48400 | 48200 | 48400 | 48200 | 2219 |
| 343 | 20250210 | 145300 | 5002471200 | 48200 | 47900 | 48200 | 47700 | 3389 |
| 344 | 20250210 | 145200 | 4839671000 | 47850 | 47700 | 47850 | 47700 | 3008 |
| 345 | 20250210 | 145100 | 4695983250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 346 | 20250210 | 145000 | 4695983250 | 47750 | 47550 | 47750 | 47500 | 4654 |
| 347 | 20250210 | 144900 | 4474171050 | 47550 | 47500 | 47550 | 47500 | 568 |
| 348 | 20250210 | 144800 | 4447169200 | 47550 | 47500 | 47550 | 47500 | 154 |
| 349 | 20250210 | 144700 | 4439852850 | 47450 | 47550 | 47550 | 47450 | 257 |
| 350 | 20250210 | 144600 | 4427635250 | 47550 | 47450 | 47550 | 47400 | 200 |
| 351 | 20250210 | 144500 | 4418136000 | 47450 | 47500 | 47550 | 47450 | 1418 |
| 352 | 20250210 | 144400 | 4350730200 | 47500 | 47500 | 47500 | 47500 | 44 |
| 353 | 20250210 | 144300 | 4348640200 | 47500 | 47400 | 47500 | 47400 | 553 |
| 354 | 20250210 | 144200 | 4322387550 | 47350 | 47400 | 47450 | 47350 | 1816 |
| 355 | 20250210 | 144100 | 4236270050 | 47400 | 47350 | 47400 | 47350 | 178 |
| 356 | 20250210 | 144000 | 4227836850 | 47350 | 47400 | 47400 | 47300 | 138 |
| 357 | 20250210 | 143900 | 4221303650 | 47350 | 47350 | 47350 | 47300 | 216 |
| 358 | 20250210 | 143800 | 4211076550 | 47300 | 47300 | 47350 | 47300 | 90 |
| 359 | 20250210 | 143700 | 4206818850 | 47400 | 47400 | 47400 | 47300 | 157 |
| 360 | 20250210 | 143600 | 4199380150 | 47300 | 47300 | 47450 | 47250 | 879 |
| 361 | 20250210 | 143500 | 4157736050 | 47300 | 47400 | 47400 | 47300 | 655 |
| 362 | 20250210 | 143400 | 4126726150 | 47350 | 47400 | 47400 | 47350 | 33 |
| 363 | 20250210 | 143300 | 4125162050 | 47400 | 47400 | 47450 | 47400 | 415 |
| 364 | 20250210 | 143200 | 4105490900 | 47400 | 47400 | 47400 | 47350 | 143 |
| 365 | 20250210 | 143100 | 4098713100 | 47400 | 47400 | 47450 | 47400 | 392 |
| 366 | 20250210 | 143000 | 4080122500 | 47350 | 47400 | 47500 | 47350 | 1032 |
| 367 | 20250210 | 142900 | 4031140500 | 47350 | 47450 | 47450 | 47350 | 205 |
| 368 | 20250210 | 142800 | 4021421400 | 47450 | 47400 | 47450 | 47400 | 182 |
| 369 | 20250210 | 142700 | 4012790800 | 47400 | 47350 | 47450 | 47350 | 257 |
| 370 | 20250210 | 142600 | 4000608850 | 47400 | 47350 | 47450 | 47350 | 1089 |
| 371 | 20250210 | 142500 | 3949012500 | 47350 | 47350 | 47350 | 47300 | 113 |
| 372 | 20250210 | 142400 | 3943662150 | 47350 | 47150 | 47350 | 47150 | 189 |
| 373 | 20250210 | 142300 | 3934724300 | 47150 | 47150 | 47300 | 47150 | 653 |
| 374 | 20250210 | 142200 | 3903900450 | 47150 | 47200 | 47300 | 47100 | 268 |
| 375 | 20250210 | 142100 | 3891251300 | 47100 | 47150 | 47300 | 47100 | 464 |
| 376 | 20250210 | 142000 | 3869366650 | 47150 | 47150 | 47150 | 47100 | 159 |
| 377 | 20250210 | 141900 | 3861871950 | 47150 | 47300 | 47350 | 47150 | 605 |
| 378 | 20250210 | 141800 | 3833279750 | 47300 | 47250 | 47300 | 47250 | 137 |
| 379 | 20250210 | 141700 | 3826806150 | 47300 | 47350 | 47400 | 47250 | 744 |
| 380 | 20250210 | 141600 | 3791580850 | 47350 | 47050 | 47400 | 47050 | 2393 |
| 381 | 20250210 | 141500 | 3678565050 | 47000 | 46750 | 47000 | 46750 | 2406 |
| 382 | 20250210 | 141400 | 3565564850 | 46750 | 46850 | 46850 | 46750 | 245 |
| 383 | 20250210 | 141300 | 3554095400 | 46850 | 46850 | 46950 | 46850 | 484 |
| 384 | 20250210 | 141200 | 3531411200 | 46850 | 46800 | 46900 | 46800 | 49 |
| 385 | 20250210 | 141100 | 3529116000 | 46950 | 46950 | 46950 | 46950 | 80 |
| 386 | 20250210 | 141000 | 3525360000 | 46950 | 46800 | 46950 | 46800 | 414 |
| 387 | 20250210 | 140900 | 3505939250 | 46800 | 46850 | 46900 | 46800 | 80 |
| 388 | 20250210 | 140800 | 3502187600 | 46800 | 46800 | 46900 | 46800 | 197 |
| 389 | 20250210 | 140700 | 3492967900 | 46800 | 46850 | 46900 | 46800 | 427 |
| 390 | 20250210 | 140600 | 3472976300 | 46850 | 46850 | 46850 | 46850 | 46 |
| 391 | 20250210 | 140500 | 3470821200 | 46850 | 46750 | 46850 | 46750 | 183 |
| 392 | 20250210 | 140400 | 3462247950 | 46750 | 46850 | 46850 | 46750 | 407 |
| 393 | 20250210 | 140300 | 3443185100 | 46850 | 46800 | 46900 | 46800 | 547 |
| 394 | 20250210 | 140200 | 3417560900 | 46800 | 46600 | 46800 | 46600 | 2751 |
| 395 | 20250210 | 140100 | 3289093500 | 46550 | 46550 | 46600 | 46550 | 469 |
| 396 | 20250210 | 140000 | 3267240950 | 46550 | 46400 | 46550 | 46400 | 1868 |
| 397 | 20250210 | 135900 | 3180450400 | 46350 | 46350 | 46400 | 46350 | 153 |
| 398 | 20250210 | 135800 | 3173355250 | 46350 | 46350 | 46400 | 46350 | 54 |
| 399 | 20250210 | 135700 | 3170851300 | 46300 | 46250 | 46400 | 46250 | 153 |
| 400 | 20250210 | 135600 | 3163758850 | 46250 | 46350 | 46350 | 46250 | 1064 |
| 401 | 20250210 | 135500 | 3114493400 | 46350 | 46350 | 46400 | 46350 | 217 |
| 402 | 20250210 | 135400 | 3104431850 | 46350 | 46350 | 46350 | 46300 | 556 |
| 403 | 20250210 | 135300 | 3078668700 | 46350 | 46350 | 46400 | 46350 | 141 |
| 404 | 20250210 | 135200 | 3072127700 | 46350 | 46350 | 46400 | 46350 | 42 |
| 405 | 20250210 | 135100 | 3070180850 | 46350 | 46350 | 46400 | 46300 | 503 |
| 406 | 20250210 | 135000 | 3046863850 | 46300 | 46300 | 46300 | 46300 | 83 |
| 407 | 20250210 | 134900 | 3043020950 | 46350 | 46250 | 46350 | 46250 | 244 |
| 408 | 20250210 | 134800 | 3031722450 | 46300 | 46300 | 46300 | 46200 | 59 |
| 409 | 20250210 | 134700 | 3028990850 | 46300 | 46300 | 46300 | 46300 | 72 |
| 410 | 20250210 | 134600 | 3025657250 | 46100 | 46100 | 46100 | 46100 | 1 |
| 411 | 20250210 | 134500 | 3025611150 | 46100 | 46150 | 46350 | 46050 | 1076 |
| 412 | 20250210 | 134400 | 2975877750 | 46100 | 46050 | 46150 | 46050 | 91 |
| 413 | 20250210 | 134300 | 2971678500 | 46000 | 46000 | 46200 | 46000 | 78 |
| 414 | 20250210 | 134200 | 2968078600 | 46000 | 46100 | 46150 | 46000 | 1201 |
| 415 | 20250210 | 134100 | 2912798250 | 46150 | 46050 | 46150 | 46050 | 81 |
| 416 | 20250210 | 134000 | 2909064300 | 46050 | 46050 | 46050 | 46000 | 50 |
| 417 | 20250210 | 133900 | 2906761900 | 46050 | 46100 | 46100 | 46000 | 96 |
| 418 | 20250210 | 133800 | 2902337800 | 46100 | 46100 | 46100 | 46100 | 4 |
| 419 | 20250210 | 133700 | 2902153400 | 46100 | 46100 | 46100 | 46000 | 97 |
| 420 | 20250210 | 133600 | 2897682000 | 46000 | 46100 | 46100 | 46000 | 65 |
| 421 | 20250210 | 133500 | 2894690600 | 46000 | 46000 | 46100 | 46000 | 79 |
| 422 | 20250210 | 133400 | 2891051850 | 46050 | 46050 | 46050 | 46000 | 20 |
| 423 | 20250210 | 133300 | 2890131400 | 46000 | 46000 | 46100 | 46000 | 83 |
| 424 | 20250210 | 133200 | 2886312400 | 45950 | 45900 | 45950 | 45900 | 10 |
| 425 | 20250210 | 133100 | 2885852950 | 45950 | 46050 | 46100 | 45950 | 119 |
| 426 | 20250210 | 133000 | 2880375500 | 46100 | 46050 | 46100 | 46050 | 16 |
| 427 | 20250210 | 132900 | 2879638600 | 46050 | 45900 | 46100 | 45900 | 470 |
| 428 | 20250210 | 132800 | 2858011750 | 45900 | 45950 | 45950 | 45900 | 6 |
| 429 | 20250210 | 132700 | 2857736150 | 45900 | 45950 | 45950 | 45900 | 173 |
| 430 | 20250210 | 132600 | 2849791800 | 45950 | 45950 | 45950 | 45900 | 15 |
| 431 | 20250210 | 132500 | 2849102700 | 45950 | 45900 | 45950 | 45900 | 106 |
| 432 | 20250210 | 132400 | 2844232650 | 45950 | 45950 | 45950 | 45950 | 21 |
| 433 | 20250210 | 132300 | 2843267700 | 45950 | 45950 | 46000 | 45950 | 94 |
| 434 | 20250210 | 132200 | 2838944800 | 45950 | 45900 | 45950 | 45900 | 44 |
| 435 | 20250210 | 132100 | 2836923050 | 45900 | 46000 | 46000 | 45850 | 83 |
| 436 | 20250210 | 132000 | 2833106500 | 45850 | 45900 | 45900 | 45850 | 229 |
| 437 | 20250210 | 131900 | 2822606750 | 45850 | 45950 | 46000 | 45850 | 219 |
| 438 | 20250210 | 131800 | 2812556850 | 45850 | 45950 | 45950 | 45850 | 70 |
| 439 | 20250210 | 131700 | 2809343200 | 45950 | 46000 | 46150 | 45950 | 81 |
| 440 | 20250210 | 131600 | 2805616700 | 45950 | 46000 | 46000 | 45950 | 151 |
| 441 | 20250210 | 131500 | 2798670900 | 46000 | 45950 | 46150 | 45950 | 1086 |
| 442 | 20250210 | 131400 | 2748710450 | 45950 | 46050 | 46050 | 45950 | 219 |
| 443 | 20250210 | 131300 | 2738644200 | 46050 | 46050 | 46100 | 46050 | 94 |
| 444 | 20250210 | 131200 | 2734311900 | 46100 | 46050 | 46100 | 46050 | 31 |
| 445 | 20250210 | 131100 | 2732883850 | 46150 | 46050 | 46150 | 46050 | 102 |
| 446 | 20250210 | 131000 | 2728181850 | 46000 | 46000 | 46050 | 45950 | 91 |
| 447 | 20250210 | 130900 | 2723992750 | 46000 | 45950 | 46000 | 45950 | 105 |
| 448 | 20250210 | 130800 | 2719163150 | 45950 | 45950 | 45950 | 45950 | 29 |
| 449 | 20250210 | 130700 | 2717830600 | 46000 | 46050 | 46050 | 45950 | 554 |
| 450 | 20250210 | 130600 | 2692343000 | 46100 | 46050 | 46100 | 46050 | 23 |
| 451 | 20250210 | 130500 | 2691283450 | 46100 | 46050 | 46150 | 46000 | 529 |
| 452 | 20250210 | 130400 | 2666902350 | 46100 | 46000 | 46200 | 46000 | 127 |
| 453 | 20250210 | 130300 | 2661047500 | 46100 | 46050 | 46150 | 46000 | 1567 |
| 454 | 20250210 | 130200 | 2588805900 | 46100 | 46000 | 46100 | 45900 | 20 |
| 455 | 20250210 | 130100 | 2587885150 | 45950 | 46050 | 46150 | 45900 | 591 |
| 456 | 20250210 | 130000 | 2560657900 | 46050 | 45800 | 46050 | 45650 | 4959 |
| 457 | 20250210 | 125900 | 2332908000 | 45700 | 45750 | 45800 | 45550 | 371 |
| 458 | 20250210 | 125800 | 2315945250 | 45550 | 45400 | 45700 | 45400 | 200 |
| 459 | 20250210 | 125700 | 2306815150 | 45700 | 45650 | 45700 | 45650 | 77 |
| 460 | 20250210 | 125600 | 2303296350 | 45300 | 45700 | 45700 | 45300 | 44 |
| 461 | 20250210 | 125500 | 2301286350 | 45250 | 45700 | 45700 | 45250 | 888 |
| 462 | 20250210 | 125400 | 2260934400 | 45600 | 45650 | 45650 | 45600 | 10 |
| 463 | 20250210 | 125300 | 2260478150 | 45600 | 45600 | 45700 | 45600 | 73 |
| 464 | 20250210 | 125200 | 2257144450 | 45550 | 45600 | 45600 | 45550 | 10 |
| 465 | 20250210 | 125100 | 2256688550 | 45600 | 45500 | 45600 | 45500 | 81 |
| 466 | 20250210 | 125000 | 2252995250 | 45600 | 45500 | 45600 | 45450 | 47 |
| 467 | 20250210 | 124900 | 2250857000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 468 | 20250210 | 124800 | 2250857000 | 45450 | 45450 | 45450 | 45450 | 2 |
| 469 | 20250210 | 124700 | 2250766100 | 45450 | 45500 | 45500 | 45450 | 12 |
| 470 | 20250210 | 124600 | 2250220150 | 45450 | 45500 | 45500 | 45450 | 146 |
| 471 | 20250210 | 124500 | 2243578350 | 45550 | 45550 | 45550 | 45550 | 104 |
| 472 | 20250210 | 124400 | 2238841150 | 45550 | 45550 | 45550 | 45550 | 23 |
| 473 | 20250210 | 124300 | 2237793500 | 45550 | 45500 | 45550 | 45500 | 6 |
| 474 | 20250210 | 124200 | 2237520450 | 45500 | 45550 | 45550 | 45500 | 4 |
| 475 | 20250210 | 124100 | 2237338400 | 45550 | 45600 | 45600 | 45550 | 2 |
| 476 | 20250210 | 124000 | 2237247250 | 45600 | 45450 | 45600 | 45450 | 66 |
| 477 | 20250210 | 123900 | 2234240800 | 45600 | 45450 | 45600 | 45450 | 5 |
| 478 | 20250210 | 123800 | 2234013400 | 45500 | 45550 | 45550 | 45500 | 393 |
| 479 | 20250210 | 123700 | 2216117650 | 45550 | 45600 | 45600 | 45550 | 40 |
| 480 | 20250210 | 123600 | 2214295150 | 45600 | 45600 | 45600 | 45600 | 184 |
| 481 | 20250210 | 123500 | 2205904750 | 45600 | 45600 | 45600 | 45600 | 27 |
| 482 | 20250210 | 123400 | 2204673550 | 45750 | 45600 | 45750 | 45600 | 16 |
| 483 | 20250210 | 123300 | 2203942750 | 45750 | 45750 | 45750 | 45650 | 422 |
| 484 | 20250210 | 123200 | 2184676250 | 45750 | 45700 | 45750 | 45700 | 151 |
| 485 | 20250210 | 123100 | 2177768150 | 45650 | 45750 | 45800 | 45650 | 106 |
| 486 | 20250210 | 123000 | 2172919000 | 45750 | 45650 | 45750 | 45650 | 141 |
| 487 | 20250210 | 122900 | 2166469450 | 45600 | 45700 | 45700 | 45600 | 172 |
| 488 | 20250210 | 122800 | 2158612350 | 45650 | 45700 | 45700 | 45650 | 158 |
| 489 | 20250210 | 122700 | 2151391950 | 45700 | 45750 | 45750 | 45700 | 25 |
| 490 | 20250210 | 122600 | 2150248500 | 45800 | 45700 | 45800 | 45700 | 12 |
| 491 | 20250210 | 122500 | 2149699300 | 45700 | 45700 | 45700 | 45700 | 11 |
| 492 | 20250210 | 122400 | 2149196600 | 45700 | 45750 | 45750 | 45600 | 1707 |
| 493 | 20250210 | 122300 | 2071223150 | 45750 | 45800 | 45800 | 45750 | 69 |
| 494 | 20250210 | 122200 | 2068066000 | 45800 | 45800 | 45800 | 45800 | 69 |
| 495 | 20250210 | 122100 | 2064905800 | 45800 | 45800 | 45850 | 45800 | 43 |
| 496 | 20250210 | 122000 | 2062935200 | 45800 | 45800 | 45850 | 45800 | 38 |
| 497 | 20250210 | 121900 | 2061194300 | 45750 | 45850 | 45850 | 45750 | 51 |
| 498 | 20250210 | 121800 | 2058857450 | 45800 | 45800 | 45800 | 45800 | 66 |
| 499 | 20250210 | 121700 | 2055834650 | 45800 | 45800 | 45800 | 45800 | 25 |
| 500 | 20250210 | 121600 | 2054689650 | 45800 | 45800 | 45800 | 45750 | 76 |
| 501 | 20250210 | 121500 | 2051209200 | 45850 | 45850 | 45850 | 45800 | 50 |
| 502 | 20250210 | 121400 | 2048918050 | 45850 | 45850 | 45850 | 45800 | 82 |
| 503 | 20250210 | 121300 | 2045158900 | 45900 | 45900 | 45900 | 45850 | 63 |
| 504 | 20250210 | 121200 | 2042268200 | 45850 | 45800 | 45850 | 45800 | 26 |
| 505 | 20250210 | 121100 | 2041076150 | 45850 | 45850 | 45850 | 45800 | 35 |
| 506 | 20250210 | 121000 | 2039471450 | 45850 | 45850 | 45850 | 45800 | 34 |
| 507 | 20250210 | 120900 | 2037912800 | 45850 | 45900 | 45900 | 45850 | 133 |
| 508 | 20250210 | 120800 | 2031811000 | 45900 | 45850 | 45900 | 45850 | 116 |
| 509 | 20250210 | 120700 | 2026486650 | 45900 | 45900 | 45900 | 45850 | 40 |
| 510 | 20250210 | 120600 | 2024651250 | 45900 | 45850 | 45900 | 45850 | 29 |
| 511 | 20250210 | 120500 | 2023320200 | 45900 | 45900 | 45900 | 45850 | 60 |
| 512 | 20250210 | 120400 | 2020566400 | 45900 | 45850 | 45900 | 45850 | 396 |
| 513 | 20250210 | 120300 | 2002391700 | 45850 | 45850 | 45850 | 45850 | 11 |
| 514 | 20250210 | 120200 | 2001887350 | 45850 | 45800 | 45850 | 45800 | 27 |
| 515 | 20250210 | 120100 | 2000649600 | 45800 | 45800 | 45800 | 45750 | 490 |
| 516 | 20250210 | 120000 | 1978208950 | 45800 | 45800 | 45850 | 45800 | 131 |
| 517 | 20250210 | 115900 | 1972208550 | 45800 | 45800 | 45800 | 45750 | 102 |
| 518 | 20250210 | 115800 | 1967537000 | 45800 | 45800 | 45800 | 45800 | 120 |
| 519 | 20250210 | 115700 | 1962041000 | 45750 | 45750 | 45800 | 45750 | 64 |
| 520 | 20250210 | 115600 | 1959111400 | 45750 | 45700 | 45750 | 45700 | 111 |
| 521 | 20250210 | 115500 | 1954034700 | 45750 | 45750 | 45800 | 45750 | 284 |
| 522 | 20250210 | 115400 | 1941040550 | 45750 | 45800 | 45800 | 45750 | 36 |
| 523 | 20250210 | 115300 | 1939392150 | 45800 | 45850 | 45850 | 45800 | 60 |
| 524 | 20250210 | 115200 | 1936643100 | 45800 | 45850 | 45850 | 45800 | 34 |
| 525 | 20250210 | 115100 | 1935084900 | 45800 | 45850 | 45850 | 45800 | 15 |
| 526 | 20250210 | 115000 | 1934397400 | 45750 | 45850 | 45900 | 45750 | 125 |
| 527 | 20250210 | 114900 | 1928669350 | 45850 | 45850 | 45900 | 45850 | 53 |
| 528 | 20250210 | 114800 | 1926238350 | 45850 | 45850 | 45900 | 45850 | 102 |
| 529 | 20250210 | 114700 | 1921560450 | 45900 | 45850 | 45900 | 45850 | 454 |
| 530 | 20250210 | 114600 | 1900730350 | 45800 | 45800 | 45850 | 45800 | 51 |
| 531 | 20250210 | 114500 | 1898392450 | 45800 | 45800 | 45800 | 45750 | 264 |
| 532 | 20250210 | 114400 | 1886301300 | 45750 | 45700 | 45800 | 45700 | 563 |
| 533 | 20250210 | 114300 | 1860543950 | 45650 | 45650 | 45700 | 45650 | 18 |
| 534 | 20250210 | 114200 | 1859721750 | 45700 | 45700 | 45700 | 45600 | 338 |
| 535 | 20250210 | 114100 | 1844281900 | 45750 | 45700 | 45750 | 45700 | 59 |
| 536 | 20250210 | 114000 | 1841584500 | 45700 | 45600 | 45700 | 45600 | 94 |
| 537 | 20250210 | 113900 | 1837292300 | 45600 | 45700 | 45700 | 45600 | 63 |
| 538 | 20250210 | 113800 | 1834415400 | 45700 | 45750 | 45750 | 45700 | 104 |
| 539 | 20250210 | 113700 | 1829660250 | 45750 | 45650 | 45750 | 45600 | 1109 |
| 540 | 20250210 | 113600 | 1779029950 | 45650 | 45700 | 45700 | 45650 | 96 |
| 541 | 20250210 | 113500 | 1774646650 | 45700 | 45700 | 45700 | 45700 | 85 |
| 542 | 20250210 | 113400 | 1770762150 | 45650 | 45750 | 45750 | 45650 | 57 |
| 543 | 20250210 | 113300 | 1768157100 | 45750 | 45550 | 45750 | 45550 | 261 |
| 544 | 20250210 | 113200 | 1756231300 | 45650 | 45700 | 45700 | 45550 | 44 |
| 545 | 20250210 | 113100 | 1754224400 | 45700 | 45700 | 45700 | 45650 | 117 |
| 546 | 20250210 | 113000 | 1748878250 | 45750 | 45750 | 45750 | 45700 | 109 |
| 547 | 20250210 | 112900 | 1743891550 | 45750 | 45650 | 45750 | 45650 | 134 |
| 548 | 20250210 | 112800 | 1737773750 | 45550 | 45550 | 45600 | 45550 | 69 |
| 549 | 20250210 | 112700 | 1734629400 | 45550 | 45650 | 45650 | 45550 | 268 |
| 550 | 20250210 | 112600 | 1722397600 | 45650 | 45750 | 45750 | 45650 | 40 |
| 551 | 20250210 | 112500 | 1720569350 | 45700 | 45750 | 45750 | 45650 | 86 |
| 552 | 20250210 | 112400 | 1716635950 | 45800 | 45700 | 45800 | 45650 | 20 |
| 553 | 20250210 | 112300 | 1715722000 | 45750 | 45750 | 45800 | 45650 | 228 |
| 554 | 20250210 | 112200 | 1705307400 | 45750 | 45750 | 45800 | 45750 | 209 |
| 555 | 20250210 | 112100 | 1695744900 | 45800 | 45750 | 45800 | 45750 | 81 |
| 556 | 20250210 | 112000 | 1692037800 | 45750 | 45850 | 45900 | 45750 | 142 |
| 557 | 20250210 | 111900 | 1685530600 | 45900 | 45900 | 45900 | 45850 | 34 |
| 558 | 20250210 | 111800 | 1683971050 | 45850 | 45800 | 45850 | 45750 | 491 |
| 559 | 20250210 | 111700 | 1661474350 | 45800 | 45800 | 45850 | 45800 | 27 |
| 560 | 20250210 | 111600 | 1660237150 | 45750 | 45750 | 45800 | 45750 | 189 |
| 561 | 20250210 | 111500 | 1651582250 | 45800 | 45800 | 45800 | 45800 | 48 |
| 562 | 20250210 | 111400 | 1649383850 | 45800 | 45800 | 45850 | 45750 | 115 |
| 563 | 20250210 | 111300 | 1644118050 | 45800 | 45900 | 45900 | 45750 | 931 |
| 564 | 20250210 | 111200 | 1601427750 | 45900 | 45800 | 45900 | 45800 | 63 |
| 565 | 20250210 | 111100 | 1598536400 | 45850 | 45900 | 45950 | 45850 | 329 |
| 566 | 20250210 | 111000 | 1583442150 | 45900 | 45850 | 45900 | 45800 | 1416 |
| 567 | 20250210 | 110900 | 1518484450 | 45900 | 45650 | 45900 | 45600 | 1481 |
| 568 | 20250210 | 110800 | 1450696800 | 45700 | 45450 | 45750 | 45450 | 1780 |
| 569 | 20250210 | 110700 | 1369449800 | 45450 | 45350 | 45500 | 45350 | 135 |
| 570 | 20250210 | 110600 | 1363309550 | 45350 | 45500 | 45500 | 45350 | 124 |
| 571 | 20250210 | 110500 | 1357675800 | 45500 | 45450 | 45500 | 45450 | 195 |
| 572 | 20250210 | 110400 | 1348810950 | 45400 | 45350 | 45400 | 45350 | 72 |
| 573 | 20250210 | 110300 | 1345542450 | 45400 | 45350 | 45400 | 45350 | 27 |
| 574 | 20250210 | 110200 | 1344316900 | 45250 | 45300 | 45300 | 45250 | 135 |
| 575 | 20250210 | 110100 | 1338205750 | 45250 | 45600 | 45650 | 45200 | 711 |
| 576 | 20250210 | 110000 | 1305874550 | 45600 | 45600 | 45650 | 45550 | 385 |
| 577 | 20250210 | 105900 | 1288319050 | 45600 | 45400 | 45600 | 45400 | 1914 |
| 578 | 20250210 | 105800 | 1201269500 | 45150 | 45250 | 45400 | 45100 | 1205 |
| 579 | 20250210 | 105700 | 1146662150 | 45200 | 45150 | 45250 | 45050 | 415 |
| 580 | 20250210 | 105600 | 1127904300 | 45050 | 45050 | 45200 | 45050 | 352 |
| 581 | 20250210 | 105500 | 1112013900 | 45150 | 44950 | 45150 | 44900 | 1193 |
| 582 | 20250210 | 105400 | 1058225500 | 44950 | 44950 | 44950 | 44900 | 69 |
| 583 | 20250210 | 105300 | 1055124000 | 45000 | 44900 | 45000 | 44900 | 17 |
| 584 | 20250210 | 105200 | 1054359700 | 44900 | 44900 | 44900 | 44850 | 91 |
| 585 | 20250210 | 105100 | 1050274000 | 44950 | 44950 | 44950 | 44950 | 121 |
| 586 | 20250210 | 105000 | 1044835050 | 44900 | 44900 | 44950 | 44900 | 64 |
| 587 | 20250210 | 104900 | 1041960950 | 44900 | 44850 | 44900 | 44850 | 134 |
| 588 | 20250210 | 104800 | 1035950250 | 44850 | 44850 | 44850 | 44800 | 29 |
| 589 | 20250210 | 104700 | 1034650350 | 44850 | 44850 | 44900 | 44800 | 181 |
| 590 | 20250210 | 104600 | 1026532400 | 44850 | 44850 | 44850 | 44800 | 43 |
| 591 | 20250210 | 104500 | 1024604950 | 44800 | 44750 | 44850 | 44750 | 32 |
| 592 | 20250210 | 104400 | 1023171000 | 44800 | 44750 | 44800 | 44750 | 28 |
| 593 | 20250210 | 104300 | 1021917250 | 44750 | 44700 | 44750 | 44700 | 23 |
| 594 | 20250210 | 104200 | 1020888150 | 44650 | 44850 | 44850 | 44650 | 181 |
| 595 | 20250210 | 104100 | 1012790950 | 44800 | 44850 | 44850 | 44800 | 29 |
| 596 | 20250210 | 104000 | 1011490950 | 44800 | 44900 | 44900 | 44800 | 40 |
| 597 | 20250210 | 103900 | 1009697450 | 44900 | 44850 | 44900 | 44800 | 36 |
| 598 | 20250210 | 103800 | 1008082400 | 44850 | 44850 | 44900 | 44850 | 45 |
| 599 | 20250210 | 103700 | 1006062350 | 44950 | 44850 | 44950 | 44800 | 209 |
| 600 | 20250210 | 103600 | 996682000 | 44850 | 44800 | 44850 | 44800 | 91 |
| 601 | 20250210 | 103500 | 992601400 | 44800 | 44900 | 44900 | 44800 | 140 |
| 602 | 20250210 | 103400 | 986323300 | 44850 | 44850 | 44900 | 44850 | 51 |
| 603 | 20250210 | 103300 | 984035200 | 44850 | 44850 | 44850 | 44850 | 143 |
| 604 | 20250210 | 103200 | 977621650 | 44850 | 44950 | 44950 | 44800 | 181 |
| 605 | 20250210 | 103100 | 969501850 | 44900 | 44950 | 44950 | 44900 | 36 |
| 606 | 20250210 | 103000 | 967884550 | 44950 | 45000 | 45000 | 44850 | 345 |
| 607 | 20250210 | 102900 | 952390900 | 45000 | 44950 | 45000 | 44950 | 57 |
| 608 | 20250210 | 102800 | 949826850 | 45000 | 45000 | 45050 | 44950 | 508 |
| 609 | 20250210 | 102700 | 926967800 | 44950 | 45000 | 45050 | 44900 | 661 |
| 610 | 20250210 | 102600 | 897237000 | 45050 | 44900 | 45050 | 44900 | 560 |
| 611 | 20250210 | 102500 | 872039300 | 44900 | 44950 | 44950 | 44900 | 836 |
| 612 | 20250210 | 102400 | 834483550 | 44900 | 44650 | 44900 | 44650 | 817 |
| 613 | 20250210 | 102300 | 797837700 | 44700 | 44700 | 44800 | 44650 | 155 |
| 614 | 20250210 | 102200 | 790902450 | 44700 | 44700 | 44750 | 44650 | 51 |
| 615 | 20250210 | 102100 | 788622700 | 44700 | 44750 | 44750 | 44700 | 63 |
| 616 | 20250210 | 102000 | 785805900 | 44750 | 44750 | 44800 | 44700 | 120 |
| 617 | 20250210 | 101900 | 780434850 | 44850 | 44650 | 44850 | 44650 | 943 |
| 618 | 20250210 | 101800 | 738222050 | 44650 | 44500 | 44650 | 44500 | 143 |
| 619 | 20250210 | 101700 | 731839850 | 44550 | 44550 | 44600 | 44550 | 26 |
| 620 | 20250210 | 101600 | 730680650 | 44550 | 44650 | 44650 | 44500 | 74 |
| 621 | 20250210 | 101500 | 727385700 | 44550 | 44600 | 44700 | 44550 | 51 |
| 622 | 20250210 | 101400 | 725110700 | 44600 | 44550 | 44650 | 44550 | 38 |
| 623 | 20250210 | 101300 | 723415400 | 44600 | 44600 | 44650 | 44500 | 161 |
| 624 | 20250210 | 101200 | 716235200 | 44600 | 44600 | 44600 | 44550 | 47 |
| 625 | 20250210 | 101100 | 714139800 | 44550 | 44700 | 44700 | 44550 | 26 |
| 626 | 20250210 | 101000 | 712980600 | 44500 | 44550 | 44700 | 44500 | 248 |
| 627 | 20250210 | 100900 | 701907150 | 44550 | 44550 | 44550 | 44550 | 30 |
| 628 | 20250210 | 100800 | 700570650 | 44550 | 44650 | 44650 | 44500 | 851 |
| 629 | 20250210 | 100700 | 662578650 | 44500 | 44550 | 44550 | 44500 | 28 |
| 630 | 20250210 | 100600 | 661332400 | 44550 | 44600 | 44600 | 44550 | 300 |
| 631 | 20250210 | 100500 | 647952500 | 44600 | 44600 | 44650 | 44600 | 13 |
| 632 | 20250210 | 100400 | 647372450 | 44600 | 44600 | 44650 | 44600 | 8 |
| 633 | 20250210 | 100300 | 647015600 | 44700 | 44700 | 44700 | 44700 | 26 |
| 634 | 20250210 | 100200 | 645853400 | 44650 | 44600 | 44650 | 44600 | 107 |
| 635 | 20250210 | 100100 | 641076550 | 44500 | 44500 | 44500 | 44500 | 98 |
| 636 | 20250210 | 100000 | 636715550 | 44500 | 44600 | 44650 | 44500 | 196 |
| 637 | 20250210 | 095900 | 627973850 | 44650 | 44600 | 44650 | 44600 | 9 |
| 638 | 20250210 | 095800 | 627572200 | 44600 | 44600 | 44700 | 44600 | 322 |
| 639 | 20250210 | 095700 | 613200250 | 44500 | 44500 | 44600 | 44350 | 895 |
| 640 | 20250210 | 095600 | 573370600 | 44350 | 44550 | 44550 | 44350 | 319 |
| 641 | 20250210 | 095500 | 559175400 | 44550 | 44300 | 44550 | 44300 | 611 |
| 642 | 20250210 | 095400 | 532018050 | 44250 | 44100 | 44450 | 44100 | 581 |
| 643 | 20250210 | 095300 | 506247100 | 44250 | 44150 | 44250 | 44100 | 186 |
| 644 | 20250210 | 095200 | 498017250 | 44300 | 44150 | 44300 | 44100 | 20 |
| 645 | 20250210 | 095100 | 497133700 | 44150 | 44150 | 44150 | 44150 | 13 |
| 646 | 20250210 | 095000 | 496559750 | 44200 | 44100 | 44200 | 44050 | 250 |
| 647 | 20250210 | 094900 | 485538650 | 44100 | 44100 | 44100 | 44100 | 206 |
| 648 | 20250210 | 094800 | 476454050 | 44100 | 44200 | 44200 | 44100 | 289 |
| 649 | 20250210 | 094700 | 463691700 | 44200 | 44250 | 44300 | 44200 | 34 |
| 650 | 20250210 | 094600 | 462186150 | 44300 | 44300 | 44300 | 44200 | 90 |
| 651 | 20250210 | 094500 | 458199900 | 44300 | 44350 | 44350 | 44200 | 43 |
| 652 | 20250210 | 094400 | 456294300 | 44200 | 44200 | 44350 | 44200 | 46 |
| 653 | 20250210 | 094300 | 454259400 | 44200 | 44200 | 44200 | 44200 | 45 |
| 654 | 20250210 | 094200 | 452270400 | 44200 | 44250 | 44300 | 44200 | 179 |
| 655 | 20250210 | 094100 | 444346700 | 44200 | 44250 | 44250 | 44150 | 32 |
| 656 | 20250210 | 094000 | 442931450 | 44150 | 44100 | 44250 | 44100 | 176 |
| 657 | 20250210 | 093900 | 435148400 | 44100 | 44200 | 44250 | 44050 | 75 |
| 658 | 20250210 | 093800 | 431840400 | 44200 | 44050 | 44200 | 44050 | 227 |
| 659 | 20250210 | 093700 | 421818850 | 44150 | 44050 | 44150 | 44050 | 64 |
| 660 | 20250210 | 093600 | 418993750 | 44150 | 44100 | 44150 | 44100 | 83 |
| 661 | 20250210 | 093500 | 415331400 | 44100 | 44100 | 44100 | 44000 | 37 |
| 662 | 20250210 | 093400 | 413700700 | 44000 | 44000 | 44000 | 44000 | 5 |
| 663 | 20250210 | 093300 | 413480700 | 44050 | 44050 | 44050 | 44050 | 18 |
| 664 | 20250210 | 093200 | 412687800 | 44000 | 44000 | 44000 | 44000 | 1 |
| 665 | 20250210 | 093100 | 412643800 | 44050 | 44050 | 44050 | 44000 | 13 |
| 666 | 20250210 | 093000 | 412071350 | 44050 | 43950 | 44050 | 43950 | 14 |
| 667 | 20250210 | 092900 | 411454750 | 43950 | 43950 | 44000 | 43950 | 545 |
| 668 | 20250210 | 092800 | 387500350 | 43950 | 43900 | 43950 | 43900 | 156 |
| 669 | 20250210 | 092700 | 380647800 | 43950 | 43950 | 43950 | 43800 | 20 |
| 670 | 20250210 | 092600 | 379769400 | 43800 | 43800 | 43800 | 43800 | 32 |
| 671 | 20250210 | 092500 | 378367800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 672 | 20250210 | 092400 | 378367800 | 43800 | 43850 | 43850 | 43800 | 709 |
| 673 | 20250210 | 092300 | 347289200 | 43900 | 43900 | 43900 | 43900 | 27 |
| 674 | 20250210 | 092200 | 346103900 | 43900 | 43950 | 43950 | 43900 | 11 |
| 675 | 20250210 | 092100 | 345620950 | 43900 | 44000 | 44000 | 43900 | 317 |
| 676 | 20250210 | 092000 | 331692000 | 44000 | 43950 | 44000 | 43950 | 29 |
| 677 | 20250210 | 091900 | 330416200 | 44100 | 44050 | 44100 | 44000 | 91 |
| 678 | 20250210 | 091800 | 326403800 | 44000 | 44000 | 44100 | 43950 | 754 |
| 679 | 20250210 | 091700 | 293217000 | 44000 | 44100 | 44100 | 44000 | 128 |
| 680 | 20250210 | 091600 | 287573700 | 44150 | 44000 | 44150 | 43950 | 302 |
| 681 | 20250210 | 091500 | 274280000 | 44000 | 44000 | 44000 | 44000 | 5 |
| 682 | 20250210 | 091400 | 274060000 | 43900 | 44000 | 44050 | 43900 | 92 |
| 683 | 20250210 | 091300 | 270008900 | 44000 | 43850 | 44000 | 43850 | 121 |
| 684 | 20250210 | 091200 | 264700900 | 43850 | 43900 | 43900 | 43850 | 266 |
| 685 | 20250210 | 091100 | 253030350 | 43950 | 43850 | 43950 | 43800 | 194 |
| 686 | 20250210 | 091000 | 244516050 | 43750 | 43600 | 44000 | 43600 | 420 |
| 687 | 20250210 | 090900 | 226152800 | 43600 | 43500 | 43600 | 43500 | 381 |
| 688 | 20250210 | 090800 | 209559300 | 43350 | 43300 | 43500 | 43300 | 94 |
| 689 | 20250210 | 090700 | 205481250 | 43300 | 43250 | 43300 | 43200 | 154 |
| 690 | 20250210 | 090600 | 198816850 | 43200 | 43200 | 43500 | 43200 | 38 |
| 691 | 20250210 | 090500 | 197171950 | 43500 | 43250 | 43650 | 43200 | 347 |
| 692 | 20250210 | 090400 | 182147800 | 43200 | 43150 | 43250 | 43150 | 1498 |
| 693 | 20250210 | 090300 | 117362650 | 43250 | 43200 | 43250 | 43050 | 713 |
| 694 | 20250210 | 090200 | 86622600 | 43250 | 43100 | 43300 | 43050 | 400 |
| 695 | 20250210 | 090100 | 69353350 | 43100 | 43300 | 43300 | 43100 | 770 |
| 696 | 20250210 | 090000 | 36071350 | 43200 | 43450 | 43700 | 43200 | 830 |