38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 204200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 3 | 20250210 | 204100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20250210 | 204000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20250210 | 203900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20250210 | 203800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20250210 | 203700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20250210 | 203600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20250210 | 203500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20250210 | 203400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20250210 | 203300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20250210 | 203200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20250210 | 203100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20250210 | 203000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20250210 | 202900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20250210 | 202800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20250210 | 202700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20250210 | 202600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20250210 | 202500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20250210 | 202400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20250210 | 202300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20250210 | 202200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20250210 | 202100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20250210 | 202000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20250210 | 201900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20250210 | 201800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20250210 | 201700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20250210 | 201600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20250210 | 201500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20250210 | 201400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20250210 | 201300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20250210 | 201200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 33 | 20250210 | 201100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20250210 | 201000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20250210 | 200900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20250210 | 200800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20250210 | 200700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20250210 | 200600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20250210 | 200500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20250210 | 200400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20250210 | 200300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20250210 | 200200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20250210 | 200100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20250210 | 200000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20250210 | 195900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20250210 | 195800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20250210 | 195700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20250210 | 195600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20250210 | 195500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20250210 | 195400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20250210 | 195300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20250210 | 195200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20250210 | 195100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20250210 | 195000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20250210 | 194900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20250210 | 194800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20250210 | 194700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20250210 | 194600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20250210 | 194500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20250210 | 194400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20250210 | 194300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20250210 | 194200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 63 | 20250210 | 194100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20250210 | 194000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20250210 | 193900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20250210 | 193800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20250210 | 193700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20250210 | 193600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20250210 | 193500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20250210 | 193400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20250210 | 193300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20250210 | 193200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20250210 | 193100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20250210 | 193000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20250210 | 192900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20250210 | 192800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20250210 | 192700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20250210 | 192600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20250210 | 192500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20250210 | 192400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20250210 | 192300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20250210 | 192200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20250210 | 192100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20250210 | 192000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20250210 | 191900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20250210 | 191800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20250210 | 191700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20250210 | 191600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20250210 | 191500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20250210 | 191400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20250210 | 191300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20250210 | 191200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 93 | 20250210 | 191100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20250210 | 191000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20250210 | 190900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20250210 | 190800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20250210 | 190700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20250210 | 190600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20250210 | 190500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20250210 | 190400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20250210 | 190300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20250210 | 190200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20250210 | 190100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20250210 | 190000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20250210 | 185900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20250210 | 185800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20250210 | 185700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20250210 | 185600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20250210 | 185500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20250210 | 185400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20250210 | 185300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20250210 | 185200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20250210 | 185100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20250210 | 185000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20250210 | 184900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20250210 | 184800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20250210 | 184700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20250210 | 184600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20250210 | 184500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20250210 | 184400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20250210 | 184300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20250210 | 184200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 123 | 20250210 | 184100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20250210 | 184000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20250210 | 183900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20250210 | 183800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20250210 | 183700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20250210 | 183600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20250210 | 183500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20250210 | 183400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20250210 | 183300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20250210 | 183200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20250210 | 183100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20250210 | 183000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20250210 | 182900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20250210 | 182800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20250210 | 182700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20250210 | 182600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20250210 | 182500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20250210 | 182400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20250210 | 182300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20250210 | 182200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20250210 | 182100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20250210 | 182000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20250210 | 181900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20250210 | 181800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20250210 | 181700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20250210 | 181600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20250210 | 181500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20250210 | 181400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20250210 | 181300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20250210 | 181200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 153 | 20250210 | 181100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20250210 | 181000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20250210 | 180900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20250210 | 180800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20250210 | 180700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20250210 | 180600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20250210 | 180500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20250210 | 180400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20250210 | 180300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20250210 | 180200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20250210 | 180100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20250210 | 180000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20250210 | 175900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20250210 | 175800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20250210 | 175700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20250210 | 175600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20250210 | 175500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20250210 | 175400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20250210 | 175300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20250210 | 175200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20250210 | 175100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20250210 | 175000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20250210 | 174900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20250210 | 174800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20250210 | 174700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20250210 | 174600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20250210 | 174500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20250210 | 174400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20250210 | 174300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20250210 | 174200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 183 | 20250210 | 174100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20250210 | 174000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20250210 | 173900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20250210 | 173800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20250210 | 173700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20250210 | 173600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20250210 | 173500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20250210 | 173400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20250210 | 173300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20250210 | 173200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20250210 | 173100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20250210 | 173000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20250210 | 172900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20250210 | 172800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20250210 | 172700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20250210 | 172600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20250210 | 172500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20250210 | 172400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20250210 | 172300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20250210 | 172200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20250210 | 172100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20250210 | 172000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20250210 | 171900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20250210 | 171800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20250210 | 171700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20250210 | 171600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20250210 | 171500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20250210 | 171400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20250210 | 171300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20250210 | 171200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 213 | 20250210 | 171100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20250210 | 171000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20250210 | 170900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20250210 | 170800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20250210 | 170700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20250210 | 170600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20250210 | 170500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20250210 | 170400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20250210 | 170300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20250210 | 170200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20250210 | 170100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20250210 | 170000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20250210 | 165900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20250210 | 165800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20250210 | 165700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20250210 | 165600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20250210 | 165500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20250210 | 165400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20250210 | 165300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20250210 | 165200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20250210 | 165100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20250210 | 165000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20250210 | 164900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20250210 | 164800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20250210 | 164700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20250210 | 164600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20250210 | 164500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20250210 | 164400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20250210 | 164300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20250210 | 164200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 243 | 20250210 | 164100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20250210 | 164000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20250210 | 163900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20250210 | 163800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20250210 | 163700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20250210 | 163600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20250210 | 163500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20250210 | 163400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20250210 | 163300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20250210 | 163200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20250210 | 163100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20250210 | 163000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20250210 | 162900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20250210 | 162800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20250210 | 162700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20250210 | 162600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20250210 | 162500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20250210 | 162400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20250210 | 162300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20250210 | 162200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20250210 | 162100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20250210 | 162000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20250210 | 161900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20250210 | 161800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20250210 | 161700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20250210 | 161600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20250210 | 161500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20250210 | 161400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20250210 | 161300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20250210 | 161200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 273 | 20250210 | 161100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20250210 | 161000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20250210 | 160900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20250210 | 160800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20250210 | 160700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20250210 | 160600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20250210 | 160500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20250210 | 160400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20250210 | 160300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20250210 | 160200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20250210 | 160100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20250210 | 160000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20250210 | 155900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 286 | 20250210 | 155800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 287 | 20250210 | 155700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 288 | 20250210 | 155600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 289 | 20250210 | 155500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 290 | 20250210 | 155400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 291 | 20250210 | 155300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 292 | 20250210 | 155200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 293 | 20250210 | 155100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 294 | 20250210 | 155000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 295 | 20250210 | 154900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 296 | 20250210 | 154800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 297 | 20250210 | 154700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 298 | 20250210 | 154600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 299 | 20250210 | 154500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 300 | 20250210 | 154400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 301 | 20250210 | 154300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 302 | 20250210 | 154200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 303 | 20250210 | 154100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 304 | 20250210 | 154000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 305 | 20250210 | 153900 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 306 | 20250210 | 153800 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 307 | 20250210 | 153700 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 308 | 20250210 | 153600 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 309 | 20250210 | 153500 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 310 | 20250210 | 153400 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 311 | 20250210 | 153300 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 312 | 20250210 | 153200 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 313 | 20250210 | 153100 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 314 | 20250210 | 153000 | 11334161350 | 44000 | 44000 | 44000 | 44000 | 13297 |
| 315 | 20250210 | 152900 | 10749093350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 316 | 20250210 | 152800 | 10749093350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 317 | 20250210 | 152700 | 10749093350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 318 | 20250210 | 152600 | 10749093350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 319 | 20250210 | 152500 | 10749093350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 320 | 20250210 | 152400 | 10749093350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 321 | 20250210 | 152300 | 10749093350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 322 | 20250210 | 152200 | 10749093350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 323 | 20250210 | 152100 | 10749093350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 324 | 20250210 | 152000 | 10749093350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 325 | 20250210 | 151900 | 10749093350 | 44000 | 43950 | 44000 | 43950 | 687 |
| 326 | 20250210 | 151800 | 10718891600 | 43950 | 43950 | 44000 | 43950 | 564 |
| 327 | 20250210 | 151700 | 10694090950 | 43950 | 43950 | 44000 | 43950 | 273 |
| 328 | 20250210 | 151600 | 10682089000 | 43950 | 44000 | 44000 | 43950 | 260 |
| 329 | 20250210 | 151500 | 10670657650 | 43950 | 44000 | 44050 | 43950 | 283 |
| 330 | 20250210 | 151400 | 10658208850 | 44000 | 43950 | 44050 | 43950 | 325 |
| 331 | 20250210 | 151300 | 10643919350 | 43950 | 43950 | 44000 | 43950 | 446 |
| 332 | 20250210 | 151200 | 10624301550 | 43950 | 44000 | 44000 | 43950 | 392 |
| 333 | 20250210 | 151100 | 10607067600 | 43950 | 44000 | 44050 | 43950 | 319 |
| 334 | 20250210 | 151000 | 10593033600 | 44000 | 44000 | 44050 | 44000 | 323 |
| 335 | 20250210 | 150900 | 10578813400 | 44000 | 44000 | 44050 | 43950 | 369 |
| 336 | 20250210 | 150800 | 10562577050 | 43950 | 43950 | 44050 | 43950 | 184 |
| 337 | 20250210 | 150700 | 10554484050 | 43950 | 43950 | 44000 | 43950 | 386 |
| 338 | 20250210 | 150600 | 10537517800 | 44000 | 43950 | 44000 | 43950 | 451 |
| 339 | 20250210 | 150500 | 10517689750 | 43950 | 43950 | 44000 | 43950 | 290 |
| 340 | 20250210 | 150400 | 10504938250 | 44000 | 43950 | 44050 | 43900 | 356 |
| 341 | 20250210 | 150300 | 10489296400 | 43900 | 43950 | 44050 | 43900 | 313 |
| 342 | 20250210 | 150200 | 10475536900 | 43950 | 44000 | 44050 | 43950 | 330 |
| 343 | 20250210 | 150100 | 10461025950 | 44000 | 43950 | 44050 | 43950 | 197 |
| 344 | 20250210 | 150000 | 10452361350 | 43950 | 44000 | 44050 | 43950 | 581 |
| 345 | 20250210 | 145900 | 10426805500 | 43950 | 43900 | 43950 | 43900 | 389 |
| 346 | 20250210 | 145800 | 10409723500 | 43950 | 43950 | 44000 | 43950 | 403 |
| 347 | 20250210 | 145700 | 10392007850 | 44000 | 43950 | 44000 | 43950 | 536 |
| 348 | 20250210 | 145600 | 10368440800 | 43950 | 43950 | 44000 | 43900 | 339 |
| 349 | 20250210 | 145500 | 10353537700 | 43900 | 43950 | 43950 | 43900 | 383 |
| 350 | 20250210 | 145400 | 10336718400 | 43950 | 43950 | 44000 | 43900 | 669 |
| 351 | 20250210 | 145300 | 10307320750 | 43950 | 44000 | 44000 | 43900 | 1024 |
| 352 | 20250210 | 145200 | 10262322150 | 43950 | 44000 | 44000 | 43950 | 400 |
| 353 | 20250210 | 145100 | 10244738100 | 43950 | 43900 | 44000 | 43900 | 400 |
| 354 | 20250210 | 145000 | 10227157750 | 43950 | 43900 | 44000 | 43900 | 427 |
| 355 | 20250210 | 144900 | 10208399850 | 43900 | 43950 | 44050 | 43900 | 761 |
| 356 | 20250210 | 144800 | 10174953350 | 43950 | 44000 | 44050 | 43950 | 659 |
| 357 | 20250210 | 144700 | 10145979200 | 44050 | 44000 | 44050 | 43900 | 464 |
| 358 | 20250210 | 144600 | 10125574300 | 43950 | 44000 | 44050 | 43950 | 385 |
| 359 | 20250210 | 144500 | 10108634150 | 43950 | 43950 | 44050 | 43950 | 321 |
| 360 | 20250210 | 144400 | 10094521550 | 43950 | 44050 | 44050 | 43950 | 437 |
| 361 | 20250210 | 144300 | 10075300600 | 44000 | 43900 | 44050 | 43900 | 519 |
| 362 | 20250210 | 144200 | 10052480950 | 43850 | 43850 | 44000 | 43800 | 4596 |
| 363 | 20250210 | 144100 | 9850924100 | 43900 | 43900 | 43900 | 43850 | 231 |
| 364 | 20250210 | 144000 | 9840792650 | 43850 | 43850 | 43900 | 43800 | 322 |
| 365 | 20250210 | 143900 | 9826673450 | 43850 | 43900 | 43900 | 43800 | 497 |
| 366 | 20250210 | 143800 | 9804890850 | 43850 | 43900 | 43950 | 43850 | 716 |
| 367 | 20250210 | 143700 | 9773444750 | 43850 | 43950 | 44000 | 43850 | 433 |
| 368 | 20250210 | 143600 | 9754439050 | 43950 | 43950 | 44000 | 43950 | 316 |
| 369 | 20250210 | 143500 | 9740546850 | 44000 | 44000 | 44050 | 43950 | 474 |
| 370 | 20250210 | 143400 | 9719691400 | 44050 | 43850 | 44050 | 43800 | 1850 |
| 371 | 20250210 | 143300 | 9638450500 | 43850 | 43800 | 43850 | 43800 | 368 |
| 372 | 20250210 | 143200 | 9622330000 | 43800 | 43700 | 43800 | 43700 | 475 |
| 373 | 20250210 | 143100 | 9601556350 | 43750 | 43750 | 43850 | 43700 | 1150 |
| 374 | 20250210 | 143000 | 9551160650 | 43700 | 43900 | 43900 | 43700 | 1165 |
| 375 | 20250210 | 142900 | 9500160950 | 43850 | 43850 | 43850 | 43750 | 458 |
| 376 | 20250210 | 142800 | 9480118050 | 43850 | 43850 | 43850 | 43750 | 342 |
| 377 | 20250210 | 142700 | 9465135200 | 43850 | 43850 | 43900 | 43800 | 678 |
| 378 | 20250210 | 142600 | 9435405700 | 43900 | 43700 | 43900 | 43700 | 1060 |
| 379 | 20250210 | 142500 | 9388950750 | 43750 | 43750 | 43750 | 43650 | 2717 |
| 380 | 20250210 | 142400 | 9270119850 | 43750 | 43850 | 43850 | 43750 | 1096 |
| 381 | 20250210 | 142300 | 9222119050 | 43850 | 43850 | 43950 | 43800 | 376 |
| 382 | 20250210 | 142200 | 9205643600 | 43800 | 43900 | 43950 | 43800 | 348 |
| 383 | 20250210 | 142100 | 9190385950 | 43800 | 43800 | 43950 | 43800 | 727 |
| 384 | 20250210 | 142000 | 9158495400 | 43800 | 43850 | 43950 | 43800 | 865 |
| 385 | 20250210 | 141900 | 9120575350 | 43950 | 43850 | 43950 | 43800 | 1225 |
| 386 | 20250210 | 141800 | 9066885700 | 43850 | 43900 | 43900 | 43800 | 414 |
| 387 | 20250210 | 141700 | 9048732750 | 43850 | 43950 | 44000 | 43850 | 357 |
| 388 | 20250210 | 141600 | 9033059100 | 43950 | 43800 | 43950 | 43800 | 976 |
| 389 | 20250210 | 141500 | 8990247700 | 43800 | 43900 | 43900 | 43800 | 539 |
| 390 | 20250210 | 141400 | 8966618450 | 43850 | 43950 | 43950 | 43850 | 323 |
| 391 | 20250210 | 141300 | 8952449350 | 43950 | 43950 | 44000 | 43900 | 491 |
| 392 | 20250210 | 141200 | 8930874350 | 43950 | 43900 | 44000 | 43900 | 1379 |
| 393 | 20250210 | 141100 | 8870286100 | 43900 | 43850 | 43900 | 43850 | 509 |
| 394 | 20250210 | 141000 | 8847955900 | 43900 | 43950 | 44000 | 43850 | 547 |
| 395 | 20250210 | 140900 | 8823943500 | 43900 | 44000 | 44000 | 43900 | 366 |
| 396 | 20250210 | 140800 | 8807868100 | 43950 | 43850 | 44000 | 43850 | 182 |
| 397 | 20250210 | 140700 | 8799870200 | 43900 | 43900 | 44000 | 43850 | 291 |
| 398 | 20250210 | 140600 | 8787098000 | 43900 | 44000 | 44000 | 43900 | 335 |
| 399 | 20250210 | 140500 | 8772376700 | 43950 | 43850 | 43950 | 43800 | 959 |
| 400 | 20250210 | 140400 | 8730284950 | 43850 | 43900 | 43950 | 43850 | 295 |
| 401 | 20250210 | 140300 | 8717334150 | 43900 | 43950 | 43950 | 43850 | 167 |
| 402 | 20250210 | 140200 | 8710004400 | 43900 | 43950 | 43950 | 43850 | 1257 |
| 403 | 20250210 | 140100 | 8654854250 | 43900 | 43900 | 43950 | 43900 | 237 |
| 404 | 20250210 | 140000 | 8644446350 | 43900 | 43950 | 44000 | 43900 | 595 |
| 405 | 20250210 | 135900 | 8618308050 | 44000 | 43900 | 44000 | 43850 | 970 |
| 406 | 20250210 | 135800 | 8575706600 | 43950 | 43900 | 43950 | 43900 | 234 |
| 407 | 20250210 | 135700 | 8565432450 | 43900 | 43950 | 44000 | 43900 | 558 |
| 408 | 20250210 | 135600 | 8540919750 | 43900 | 43950 | 44000 | 43900 | 308 |
| 409 | 20250210 | 135500 | 8527389500 | 44000 | 43950 | 44050 | 43950 | 486 |
| 410 | 20250210 | 135400 | 8506028000 | 43950 | 43900 | 44000 | 43900 | 583 |
| 411 | 20250210 | 135300 | 8480400500 | 43900 | 43850 | 44000 | 43850 | 373 |
| 412 | 20250210 | 135200 | 8464028750 | 43900 | 43900 | 44000 | 43900 | 706 |
| 413 | 20250210 | 135100 | 8433025400 | 43950 | 43950 | 44000 | 43900 | 260 |
| 414 | 20250210 | 135000 | 8421603200 | 44000 | 43950 | 44000 | 43900 | 677 |
| 415 | 20250210 | 134900 | 8391865600 | 44000 | 44000 | 44050 | 43900 | 347 |
| 416 | 20250210 | 134800 | 8376611450 | 43900 | 44050 | 44050 | 43900 | 369 |
| 417 | 20250210 | 134700 | 8360393650 | 43950 | 44050 | 44100 | 43950 | 338 |
| 418 | 20250210 | 134600 | 8345518850 | 44050 | 44000 | 44100 | 43950 | 448 |
| 419 | 20250210 | 134500 | 8325793100 | 43950 | 44050 | 44050 | 43950 | 674 |
| 420 | 20250210 | 134400 | 8296130700 | 44050 | 44000 | 44100 | 43900 | 1082 |
| 421 | 20250210 | 134300 | 8248510100 | 43900 | 43950 | 44000 | 43850 | 265 |
| 422 | 20250210 | 134200 | 8236880450 | 43850 | 44000 | 44000 | 43850 | 522 |
| 423 | 20250210 | 134100 | 8213951700 | 43950 | 43950 | 44000 | 43900 | 1475 |
| 424 | 20250210 | 134000 | 8149131400 | 43950 | 44000 | 44100 | 43950 | 1161 |
| 425 | 20250210 | 133900 | 8098071200 | 43950 | 43950 | 44100 | 43900 | 441 |
| 426 | 20250210 | 133800 | 8078688450 | 43950 | 43950 | 44050 | 43900 | 390 |
| 427 | 20250210 | 133700 | 8061541500 | 43950 | 43950 | 44000 | 43900 | 328 |
| 428 | 20250210 | 133600 | 8047137450 | 43900 | 43950 | 44000 | 43900 | 180 |
| 429 | 20250210 | 133500 | 8039231250 | 43950 | 43950 | 43950 | 43900 | 482 |
| 430 | 20250210 | 133400 | 8018053300 | 43950 | 44050 | 44050 | 43950 | 251 |
| 431 | 20250210 | 133300 | 8007013950 | 44000 | 43900 | 44050 | 43900 | 343 |
| 432 | 20250210 | 133200 | 7991919550 | 43950 | 44050 | 44050 | 43900 | 239 |
| 433 | 20250210 | 133100 | 7981418300 | 43950 | 44050 | 44050 | 43950 | 240 |
| 434 | 20250210 | 133000 | 7970861800 | 44050 | 44000 | 44050 | 43900 | 508 |
| 435 | 20250210 | 132900 | 7948523550 | 44000 | 44050 | 44100 | 44000 | 359 |
| 436 | 20250210 | 132800 | 7932722700 | 44050 | 43950 | 44050 | 43950 | 134 |
| 437 | 20250210 | 132700 | 7926826750 | 43950 | 44000 | 44050 | 43900 | 400 |
| 438 | 20250210 | 132600 | 7909232350 | 44000 | 44100 | 44100 | 43950 | 161 |
| 439 | 20250210 | 132500 | 7902151650 | 44100 | 44050 | 44100 | 44000 | 566 |
| 440 | 20250210 | 132400 | 7877239500 | 44050 | 44000 | 44150 | 43950 | 480 |
| 441 | 20250210 | 132300 | 7856082850 | 44050 | 44000 | 44100 | 43950 | 245 |
| 442 | 20250210 | 132200 | 7845293000 | 43950 | 44050 | 44050 | 43950 | 389 |
| 443 | 20250210 | 132100 | 7828165900 | 43950 | 44050 | 44050 | 43950 | 243 |
| 444 | 20250210 | 132000 | 7817476550 | 44000 | 44050 | 44050 | 43950 | 652 |
| 445 | 20250210 | 131900 | 7788783950 | 44050 | 43900 | 44050 | 43900 | 321 |
| 446 | 20250210 | 131800 | 7774665100 | 43900 | 43950 | 44000 | 43900 | 141 |
| 447 | 20250210 | 131700 | 7768470150 | 43900 | 44000 | 44050 | 43900 | 322 |
| 448 | 20250210 | 131600 | 7754306300 | 44000 | 44000 | 44050 | 44000 | 211 |
| 449 | 20250210 | 131500 | 7745015350 | 44000 | 43950 | 44050 | 43900 | 575 |
| 450 | 20250210 | 131400 | 7719738150 | 44000 | 44000 | 44050 | 44000 | 301 |
| 451 | 20250210 | 131300 | 7706493750 | 44000 | 44000 | 44050 | 43950 | 139 |
| 452 | 20250210 | 131200 | 7700381500 | 43950 | 44000 | 44050 | 43950 | 242 |
| 453 | 20250210 | 131100 | 7689741600 | 44000 | 43900 | 44100 | 43900 | 268 |
| 454 | 20250210 | 131000 | 7677955800 | 43900 | 43950 | 43950 | 43900 | 496 |
| 455 | 20250210 | 130900 | 7656168050 | 43950 | 44050 | 44050 | 43950 | 508 |
| 456 | 20250210 | 130800 | 7633803100 | 44050 | 44000 | 44050 | 44000 | 320 |
| 457 | 20250210 | 130700 | 7619715800 | 44050 | 44000 | 44050 | 44000 | 254 |
| 458 | 20250210 | 130600 | 7608536300 | 44000 | 44000 | 44050 | 43950 | 193 |
| 459 | 20250210 | 130500 | 7600044150 | 44000 | 44000 | 44000 | 43900 | 738 |
| 460 | 20250210 | 130400 | 7567608000 | 44000 | 44000 | 44050 | 44000 | 139 |
| 461 | 20250210 | 130300 | 7561491700 | 43950 | 43950 | 44000 | 43950 | 601 |
| 462 | 20250210 | 130200 | 7535054350 | 43950 | 43950 | 44000 | 43900 | 594 |
| 463 | 20250210 | 130100 | 7508929100 | 43950 | 44000 | 44000 | 43950 | 144 |
| 464 | 20250210 | 130000 | 7502599800 | 43950 | 43950 | 44050 | 43850 | 634 |
| 465 | 20250210 | 125900 | 7474764900 | 44000 | 44050 | 44050 | 43950 | 273 |
| 466 | 20250210 | 125800 | 7462752800 | 44000 | 43950 | 44050 | 43950 | 204 |
| 467 | 20250210 | 125700 | 7453776150 | 43950 | 43900 | 44000 | 43900 | 290 |
| 468 | 20250210 | 125600 | 7441035900 | 43950 | 43950 | 44000 | 43900 | 179 |
| 469 | 20250210 | 125500 | 7433174800 | 43900 | 44000 | 44000 | 43900 | 369 |
| 470 | 20250210 | 125400 | 7416959600 | 44000 | 44050 | 44050 | 43950 | 304 |
| 471 | 20250210 | 125300 | 7403586500 | 43950 | 44050 | 44050 | 43950 | 494 |
| 472 | 20250210 | 125200 | 7381855950 | 43950 | 43850 | 44050 | 43800 | 449 |
| 473 | 20250210 | 125100 | 7362141550 | 43800 | 43900 | 43950 | 43800 | 433 |
| 474 | 20250210 | 125000 | 7343151100 | 43850 | 44000 | 44000 | 43850 | 421 |
| 475 | 20250210 | 124900 | 7324658650 | 44050 | 44100 | 44150 | 43950 | 420 |
| 476 | 20250210 | 124800 | 7306151500 | 43950 | 43950 | 44100 | 43950 | 249 |
| 477 | 20250210 | 124700 | 7295206600 | 44000 | 44050 | 44100 | 43950 | 354 |
| 478 | 20250210 | 124600 | 7279629000 | 44050 | 43950 | 44100 | 43950 | 139 |
| 479 | 20250210 | 124500 | 7273517400 | 43950 | 44050 | 44100 | 43950 | 690 |
| 480 | 20250210 | 124400 | 7243154050 | 44050 | 44050 | 44100 | 44000 | 219 |
| 481 | 20250210 | 124300 | 7233509950 | 44050 | 44050 | 44150 | 44000 | 154 |
| 482 | 20250210 | 124200 | 7226725650 | 44050 | 44100 | 44150 | 44050 | 295 |
| 483 | 20250210 | 124100 | 7213728900 | 44100 | 44100 | 44150 | 44050 | 329 |
| 484 | 20250210 | 124000 | 7199226850 | 44100 | 44050 | 44200 | 44000 | 479 |
| 485 | 20250210 | 123900 | 7178143950 | 44050 | 44000 | 44150 | 44000 | 190 |
| 486 | 20250210 | 123800 | 7169771950 | 44000 | 44100 | 44100 | 44000 | 602 |
| 487 | 20250210 | 123700 | 7143250250 | 44050 | 44100 | 44150 | 44050 | 211 |
| 488 | 20250210 | 123600 | 7133948850 | 44100 | 44200 | 44250 | 44100 | 497 |
| 489 | 20250210 | 123500 | 7111995100 | 44200 | 44100 | 44200 | 44100 | 481 |
| 490 | 20250210 | 123400 | 7090780800 | 44100 | 44150 | 44300 | 44100 | 178 |
| 491 | 20250210 | 123300 | 7082920150 | 44250 | 44200 | 44250 | 44150 | 363 |
| 492 | 20250210 | 123200 | 7066866750 | 44200 | 44250 | 44300 | 44150 | 428 |
| 493 | 20250210 | 123100 | 7047938100 | 44250 | 44150 | 44250 | 44150 | 313 |
| 494 | 20250210 | 123000 | 7034095900 | 44150 | 44150 | 44200 | 44100 | 478 |
| 495 | 20250210 | 122900 | 7012994400 | 44150 | 44250 | 44250 | 44150 | 339 |
| 496 | 20250210 | 122800 | 6998023800 | 44250 | 44200 | 44250 | 44150 | 212 |
| 497 | 20250210 | 122700 | 6988660250 | 44150 | 44050 | 44200 | 44000 | 904 |
| 498 | 20250210 | 122600 | 6948782300 | 44050 | 44050 | 44100 | 44000 | 183 |
| 499 | 20250210 | 122500 | 6940722400 | 44000 | 44000 | 44100 | 43950 | 670 |
| 500 | 20250210 | 122400 | 6911242150 | 44050 | 44050 | 44100 | 44000 | 219 |
| 501 | 20250210 | 122300 | 6901600300 | 44050 | 44000 | 44050 | 43950 | 219 |
| 502 | 20250210 | 122200 | 6891965650 | 44000 | 43900 | 44050 | 43900 | 375 |
| 503 | 20250210 | 122100 | 6875470700 | 43900 | 43900 | 44050 | 43900 | 163 |
| 504 | 20250210 | 122000 | 6868312350 | 44000 | 44000 | 44000 | 43900 | 554 |
| 505 | 20250210 | 121900 | 6843952300 | 44050 | 44000 | 44050 | 44000 | 313 |
| 506 | 20250210 | 121800 | 6830170150 | 44000 | 44000 | 44100 | 43950 | 296 |
| 507 | 20250210 | 121700 | 6817148250 | 44050 | 43950 | 44150 | 43950 | 877 |
| 508 | 20250210 | 121600 | 6778517200 | 43900 | 43850 | 43950 | 43800 | 205 |
| 509 | 20250210 | 121500 | 6769524800 | 43750 | 43850 | 43900 | 43750 | 1258 |
| 510 | 20250210 | 121400 | 6714409400 | 43850 | 43900 | 43950 | 43850 | 611 |
| 511 | 20250210 | 121300 | 6687591650 | 43850 | 43850 | 43900 | 43850 | 169 |
| 512 | 20250210 | 121200 | 6680179400 | 43850 | 43950 | 44000 | 43850 | 777 |
| 513 | 20250210 | 121100 | 6646057300 | 43950 | 43950 | 44000 | 43950 | 320 |
| 514 | 20250210 | 121000 | 6631987300 | 44000 | 43950 | 44050 | 43950 | 1165 |
| 515 | 20250210 | 120900 | 6580761800 | 43950 | 43850 | 43950 | 43800 | 864 |
| 516 | 20250210 | 120800 | 6542856050 | 43800 | 43800 | 43800 | 43750 | 610 |
| 517 | 20250210 | 120700 | 6516145500 | 43750 | 43750 | 43800 | 43700 | 520 |
| 518 | 20250210 | 120600 | 6493392450 | 43750 | 43750 | 43800 | 43750 | 512 |
| 519 | 20250210 | 120500 | 6470985850 | 43800 | 43750 | 43800 | 43700 | 820 |
| 520 | 20250210 | 120400 | 6435131100 | 43750 | 43800 | 43800 | 43750 | 180 |
| 521 | 20250210 | 120300 | 6427255250 | 43750 | 43750 | 43800 | 43750 | 220 |
| 522 | 20250210 | 120200 | 6417629900 | 43700 | 43750 | 43800 | 43700 | 466 |
| 523 | 20250210 | 120100 | 6397253500 | 43800 | 43700 | 43800 | 43700 | 310 |
| 524 | 20250210 | 120000 | 6383693950 | 43700 | 43800 | 43800 | 43650 | 858 |
| 525 | 20250210 | 115900 | 6346198450 | 43800 | 43800 | 43800 | 43700 | 146 |
| 526 | 20250210 | 115800 | 6339810550 | 43800 | 43800 | 43800 | 43750 | 269 |
| 527 | 20250210 | 115700 | 6328040450 | 43750 | 43700 | 43800 | 43700 | 403 |
| 528 | 20250210 | 115600 | 6310415800 | 43700 | 43750 | 43750 | 43650 | 252 |
| 529 | 20250210 | 115500 | 6299404700 | 43750 | 43650 | 43750 | 43650 | 720 |
| 530 | 20250210 | 115400 | 6267960800 | 43650 | 43750 | 43750 | 43650 | 219 |
| 531 | 20250210 | 115300 | 6258392000 | 43700 | 43750 | 43750 | 43700 | 271 |
| 532 | 20250210 | 115200 | 6246543000 | 43700 | 43650 | 43800 | 43650 | 556 |
| 533 | 20250210 | 115100 | 6222236350 | 43650 | 43750 | 43750 | 43650 | 437 |
| 534 | 20250210 | 115000 | 6203139350 | 43700 | 43700 | 43750 | 43700 | 536 |
| 535 | 20250210 | 114900 | 6179714650 | 43750 | 43750 | 43750 | 43700 | 355 |
| 536 | 20250210 | 114800 | 6164187450 | 43750 | 43700 | 43800 | 43700 | 348 |
| 537 | 20250210 | 114700 | 6148964350 | 43700 | 43750 | 43800 | 43700 | 325 |
| 538 | 20250210 | 114600 | 6134746600 | 43750 | 43750 | 43750 | 43700 | 156 |
| 539 | 20250210 | 114500 | 6127926700 | 43700 | 43750 | 43800 | 43650 | 809 |
| 540 | 20250210 | 114400 | 6092576600 | 43800 | 43700 | 43800 | 43700 | 220 |
| 541 | 20250210 | 114300 | 6082951900 | 43750 | 43600 | 43750 | 43600 | 530 |
| 542 | 20250210 | 114200 | 6059807300 | 43600 | 43750 | 43850 | 43600 | 2809 |
| 543 | 20250210 | 114100 | 5936974750 | 43800 | 43800 | 43800 | 43750 | 479 |
| 544 | 20250210 | 114000 | 5916005450 | 43800 | 43750 | 43800 | 43750 | 517 |
| 545 | 20250210 | 113900 | 5893384650 | 43750 | 43800 | 43800 | 43750 | 504 |
| 546 | 20250210 | 113800 | 5871319800 | 43750 | 43800 | 43800 | 43750 | 1112 |
| 547 | 20250210 | 113700 | 5822629100 | 43800 | 43800 | 43850 | 43800 | 264 |
| 548 | 20250210 | 113600 | 5811064550 | 43800 | 43800 | 43850 | 43800 | 841 |
| 549 | 20250210 | 113500 | 5774219000 | 43800 | 43750 | 43800 | 43750 | 793 |
| 550 | 20250210 | 113400 | 5739508950 | 43800 | 43800 | 43800 | 43750 | 179 |
| 551 | 20250210 | 113300 | 5731674800 | 43800 | 43650 | 43800 | 43650 | 749 |
| 552 | 20250210 | 113200 | 5698939350 | 43650 | 43750 | 43850 | 43650 | 865 |
| 553 | 20250210 | 113100 | 5661133500 | 43750 | 43700 | 43750 | 43650 | 271 |
| 554 | 20250210 | 113000 | 5649290700 | 43650 | 43600 | 43750 | 43550 | 860 |
| 555 | 20250210 | 112900 | 5611781650 | 43650 | 43600 | 43650 | 43600 | 191 |
| 556 | 20250210 | 112800 | 5603451700 | 43550 | 43600 | 43650 | 43550 | 552 |
| 557 | 20250210 | 112700 | 5579386650 | 43600 | 43600 | 43650 | 43600 | 298 |
| 558 | 20250210 | 112600 | 5566386450 | 43650 | 43600 | 43750 | 43600 | 1120 |
| 559 | 20250210 | 112500 | 5517522150 | 43650 | 43650 | 43650 | 43600 | 657 |
| 560 | 20250210 | 112400 | 5488861550 | 43650 | 43650 | 43750 | 43650 | 289 |
| 561 | 20250210 | 112300 | 5476242400 | 43700 | 43700 | 43700 | 43650 | 359 |
| 562 | 20250210 | 112200 | 5460567850 | 43700 | 43650 | 43700 | 43650 | 326 |
| 563 | 20250210 | 112100 | 5446328100 | 43650 | 43650 | 43650 | 43600 | 257 |
| 564 | 20250210 | 112000 | 5435117450 | 43650 | 43750 | 43750 | 43600 | 617 |
| 565 | 20250210 | 111900 | 5408181650 | 43700 | 43650 | 43750 | 43650 | 577 |
| 566 | 20250210 | 111800 | 5382966050 | 43650 | 43700 | 43750 | 43650 | 514 |
| 567 | 20250210 | 111700 | 5360509100 | 43750 | 43500 | 43750 | 43500 | 1440 |
| 568 | 20250210 | 111600 | 5297630200 | 43600 | 43650 | 43700 | 43500 | 5103 |
| 569 | 20250210 | 111500 | 5075137250 | 43650 | 43700 | 43750 | 43650 | 719 |
| 570 | 20250210 | 111400 | 5043738250 | 43700 | 43750 | 43750 | 43700 | 517 |
| 571 | 20250210 | 111300 | 5021132050 | 43700 | 43800 | 43850 | 43700 | 1243 |
| 572 | 20250210 | 111200 | 4966728750 | 43800 | 43750 | 43850 | 43750 | 278 |
| 573 | 20250210 | 111100 | 4954548250 | 43750 | 43800 | 43800 | 43750 | 429 |
| 574 | 20250210 | 111000 | 4935767800 | 43750 | 43850 | 43850 | 43750 | 703 |
| 575 | 20250210 | 110900 | 4904975950 | 43850 | 43900 | 43900 | 43850 | 114 |
| 576 | 20250210 | 110800 | 4899974300 | 43900 | 43950 | 44000 | 43850 | 631 |
| 577 | 20250210 | 110700 | 4872243600 | 43950 | 43950 | 44000 | 43900 | 80 |
| 578 | 20250210 | 110600 | 4868724950 | 43800 | 43800 | 43850 | 43800 | 307 |
| 579 | 20250210 | 110500 | 4855264850 | 43800 | 43900 | 43900 | 43650 | 1995 |
| 580 | 20250210 | 110400 | 4767912700 | 43950 | 43900 | 43950 | 43850 | 294 |
| 581 | 20250210 | 110300 | 4755004900 | 43850 | 43850 | 43900 | 43800 | 246 |
| 582 | 20250210 | 110200 | 4744211750 | 43850 | 43850 | 43900 | 43850 | 171 |
| 583 | 20250210 | 110100 | 4736708300 | 43900 | 43800 | 44000 | 43800 | 1387 |
| 584 | 20250210 | 110000 | 4675751300 | 43850 | 43850 | 43900 | 43700 | 1582 |
| 585 | 20250210 | 105900 | 4606469500 | 43900 | 43900 | 43900 | 43850 | 162 |
| 586 | 20250210 | 105800 | 4599360300 | 43900 | 43750 | 44000 | 43750 | 335 |
| 587 | 20250210 | 105700 | 4584655450 | 43750 | 43900 | 43900 | 43750 | 144 |
| 588 | 20250210 | 105600 | 4578342700 | 43850 | 43850 | 43900 | 43750 | 764 |
| 589 | 20250210 | 105500 | 4544861600 | 43900 | 44050 | 44050 | 43850 | 3230 |
| 590 | 20250210 | 105400 | 4402917600 | 44050 | 44200 | 44200 | 44050 | 287 |
| 591 | 20250210 | 105300 | 4390247850 | 44200 | 44150 | 44250 | 44150 | 60 |
| 592 | 20250210 | 105200 | 4387598000 | 44150 | 44150 | 44250 | 44150 | 214 |
| 593 | 20250210 | 105100 | 4378139350 | 44150 | 44300 | 44300 | 44150 | 1243 |
| 594 | 20250210 | 105000 | 4323144750 | 44250 | 44350 | 44350 | 44250 | 523 |
| 595 | 20250210 | 104900 | 4299978550 | 44350 | 44350 | 44400 | 44300 | 231 |
| 596 | 20250210 | 104800 | 4289727200 | 44350 | 44250 | 44350 | 44250 | 137 |
| 597 | 20250210 | 104700 | 4283661150 | 44250 | 44250 | 44450 | 44250 | 306 |
| 598 | 20250210 | 104600 | 4270085700 | 44250 | 44200 | 44450 | 44200 | 527 |
| 599 | 20250210 | 104500 | 4246689650 | 44200 | 44400 | 44450 | 44200 | 589 |
| 600 | 20250210 | 104400 | 4220578450 | 44400 | 44400 | 44450 | 44350 | 247 |
| 601 | 20250210 | 104300 | 4209614050 | 44350 | 44350 | 44500 | 44350 | 441 |
| 602 | 20250210 | 104200 | 4190046550 | 44350 | 44350 | 44450 | 44300 | 905 |
| 603 | 20250210 | 104100 | 4149844700 | 44300 | 44400 | 44400 | 44200 | 163 |
| 604 | 20250210 | 104000 | 4142632550 | 44250 | 44150 | 44400 | 44150 | 377 |
| 605 | 20250210 | 103900 | 4125956900 | 44200 | 44300 | 44450 | 44200 | 559 |
| 606 | 20250210 | 103800 | 4101201950 | 44250 | 44200 | 44350 | 44150 | 285 |
| 607 | 20250210 | 103700 | 4088589850 | 44150 | 44150 | 44400 | 44100 | 399 |
| 608 | 20250210 | 103600 | 4070974900 | 44150 | 44250 | 44400 | 44150 | 372 |
| 609 | 20250210 | 103500 | 4054515350 | 44250 | 44400 | 44400 | 44250 | 657 |
| 610 | 20250210 | 103400 | 4025399900 | 44450 | 44450 | 44500 | 44350 | 1338 |
| 611 | 20250210 | 103300 | 3965986200 | 44400 | 44200 | 44450 | 44150 | 1868 |
| 612 | 20250210 | 103200 | 3883120300 | 44200 | 44150 | 44200 | 44150 | 116 |
| 613 | 20250210 | 103100 | 3877996900 | 44150 | 44200 | 44250 | 44100 | 99 |
| 614 | 20250210 | 103000 | 3873622750 | 44150 | 44200 | 44250 | 44100 | 469 |
| 615 | 20250210 | 102900 | 3852903150 | 44150 | 44150 | 44150 | 44050 | 306 |
| 616 | 20250210 | 102800 | 3839394850 | 44150 | 44150 | 44150 | 44100 | 493 |
| 617 | 20250210 | 102700 | 3817652200 | 44100 | 44150 | 44150 | 44100 | 147 |
| 618 | 20250210 | 102600 | 3811167300 | 44100 | 44150 | 44150 | 44050 | 412 |
| 619 | 20250210 | 102500 | 3793002800 | 44050 | 44050 | 44150 | 44000 | 374 |
| 620 | 20250210 | 102400 | 3776528350 | 44050 | 44100 | 44150 | 44050 | 142 |
| 621 | 20250210 | 102300 | 3770271250 | 44100 | 44050 | 44150 | 44000 | 323 |
| 622 | 20250210 | 102200 | 3756029050 | 44050 | 44050 | 44050 | 44000 | 52 |
| 623 | 20250210 | 102100 | 3753739000 | 44000 | 43950 | 44100 | 43950 | 281 |
| 624 | 20250210 | 102000 | 3741367900 | 44050 | 44050 | 44100 | 43900 | 1428 |
| 625 | 20250210 | 101900 | 3678552850 | 44100 | 44100 | 44150 | 44050 | 564 |
| 626 | 20250210 | 101800 | 3653684850 | 44100 | 44100 | 44150 | 44100 | 84 |
| 627 | 20250210 | 101700 | 3649979000 | 44100 | 44150 | 44150 | 44100 | 141 |
| 628 | 20250210 | 101600 | 3643760500 | 44150 | 44050 | 44150 | 44050 | 137 |
| 629 | 20250210 | 101500 | 3637715000 | 44000 | 44050 | 44100 | 44000 | 270 |
| 630 | 20250210 | 101400 | 3625823450 | 44050 | 44100 | 44100 | 44050 | 98 |
| 631 | 20250210 | 101300 | 3621504350 | 44100 | 44150 | 44150 | 44100 | 103 |
| 632 | 20250210 | 101200 | 3616959500 | 44100 | 44150 | 44250 | 44100 | 502 |
| 633 | 20250210 | 101100 | 3594798350 | 44100 | 44050 | 44250 | 44050 | 611 |
| 634 | 20250210 | 101000 | 3567869400 | 44050 | 44000 | 44100 | 44000 | 673 |
| 635 | 20250210 | 100900 | 3538248300 | 44050 | 44200 | 44250 | 44050 | 694 |
| 636 | 20250210 | 100800 | 3507663850 | 44200 | 44050 | 44250 | 44000 | 507 |
| 637 | 20250210 | 100700 | 3485333300 | 44050 | 44050 | 44300 | 44000 | 308 |
| 638 | 20250210 | 100600 | 3471754650 | 44050 | 44300 | 44300 | 44050 | 253 |
| 639 | 20250210 | 100500 | 3460595650 | 44000 | 44150 | 44300 | 44000 | 768 |
| 640 | 20250210 | 100400 | 3426741350 | 44350 | 44150 | 44350 | 44100 | 228 |
| 641 | 20250210 | 100300 | 3416663250 | 44100 | 44150 | 44200 | 44050 | 421 |
| 642 | 20250210 | 100200 | 3398101300 | 44200 | 44400 | 44400 | 44150 | 483 |
| 643 | 20250210 | 100100 | 3376707900 | 44400 | 44450 | 44600 | 44350 | 286 |
| 644 | 20250210 | 100000 | 3364017150 | 44400 | 44650 | 44700 | 44400 | 2597 |
| 645 | 20250210 | 095900 | 3248398150 | 44650 | 44550 | 44700 | 44500 | 1534 |
| 646 | 20250210 | 095800 | 3179958000 | 44550 | 44450 | 44550 | 44450 | 835 |
| 647 | 20250210 | 095700 | 3142806450 | 44450 | 44450 | 44500 | 44400 | 616 |
| 648 | 20250210 | 095600 | 3115425800 | 44400 | 44250 | 44450 | 44250 | 1471 |
| 649 | 20250210 | 095500 | 3050157150 | 44200 | 44100 | 44250 | 44000 | 1456 |
| 650 | 20250210 | 095400 | 2985858300 | 44100 | 44100 | 44150 | 44000 | 775 |
| 651 | 20250210 | 095300 | 2951692500 | 44100 | 44100 | 44150 | 44050 | 534 |
| 652 | 20250210 | 095200 | 2928158200 | 44100 | 44150 | 44150 | 44100 | 442 |
| 653 | 20250210 | 095100 | 2908662250 | 44150 | 44200 | 44250 | 44150 | 161 |
| 654 | 20250210 | 095000 | 2901549400 | 44200 | 44250 | 44300 | 44150 | 949 |
| 655 | 20250210 | 094900 | 2859599150 | 44300 | 44250 | 44300 | 44200 | 131 |
| 656 | 20250210 | 094800 | 2853802150 | 44250 | 44200 | 44250 | 44150 | 212 |
| 657 | 20250210 | 094700 | 2844427800 | 44200 | 44100 | 44200 | 44100 | 717 |
| 658 | 20250210 | 094600 | 2812739300 | 44100 | 44150 | 44150 | 44100 | 54 |
| 659 | 20250210 | 094500 | 2810355550 | 44150 | 44050 | 44150 | 43950 | 725 |
| 660 | 20250210 | 094400 | 2778434650 | 44050 | 43700 | 44150 | 43700 | 3918 |
| 661 | 20250210 | 094300 | 2606785300 | 43700 | 43600 | 43700 | 43600 | 180 |
| 662 | 20250210 | 094200 | 2598934050 | 43600 | 43650 | 43700 | 43550 | 379 |
| 663 | 20250210 | 094100 | 2582400550 | 43700 | 43750 | 43750 | 43600 | 1126 |
| 664 | 20250210 | 094000 | 2533198400 | 43700 | 43850 | 43850 | 43700 | 1277 |
| 665 | 20250210 | 093900 | 2477285050 | 43850 | 43850 | 43900 | 43850 | 1009 |
| 666 | 20250210 | 093800 | 2433002200 | 43850 | 43800 | 43850 | 43800 | 231 |
| 667 | 20250210 | 093700 | 2422881150 | 43800 | 43850 | 43900 | 43500 | 6344 |
| 668 | 20250210 | 093600 | 2146505400 | 43850 | 43850 | 43850 | 43800 | 276 |
| 669 | 20250210 | 093500 | 2134411350 | 43850 | 43850 | 43850 | 43700 | 289 |
| 670 | 20250210 | 093400 | 2121766600 | 43800 | 43750 | 43850 | 43700 | 1839 |
| 671 | 20250210 | 093300 | 2041360950 | 43750 | 43900 | 43900 | 43700 | 790 |
| 672 | 20250210 | 093200 | 2006781700 | 43900 | 43900 | 43900 | 43850 | 199 |
| 673 | 20250210 | 093100 | 1998055250 | 43850 | 43750 | 43900 | 43750 | 1671 |
| 674 | 20250210 | 093000 | 1924762550 | 43750 | 43950 | 43950 | 43700 | 2431 |
| 675 | 20250210 | 092900 | 1818414000 | 43950 | 44000 | 44000 | 43950 | 276 |
| 676 | 20250210 | 092800 | 1806281700 | 44000 | 44050 | 44050 | 43950 | 464 |
| 677 | 20250210 | 092700 | 1785877950 | 44050 | 43950 | 44200 | 43950 | 462 |
| 678 | 20250210 | 092600 | 1765568500 | 44000 | 43950 | 44000 | 43950 | 85 |
| 679 | 20250210 | 092500 | 1761829400 | 43950 | 44300 | 44300 | 43750 | 3846 |
| 680 | 20250210 | 092400 | 1592467800 | 44300 | 44200 | 44300 | 44100 | 1760 |
| 681 | 20250210 | 092300 | 1514686000 | 44150 | 44150 | 44200 | 44150 | 108 |
| 682 | 20250210 | 092200 | 1509913900 | 44150 | 43800 | 44150 | 43700 | 2629 |
| 683 | 20250210 | 092100 | 1394562950 | 43800 | 43850 | 43850 | 43750 | 531 |
| 684 | 20250210 | 092000 | 1371314400 | 43850 | 44000 | 44000 | 43750 | 2264 |
| 685 | 20250210 | 091900 | 1271976400 | 44050 | 44050 | 44050 | 43950 | 124 |
| 686 | 20250210 | 091800 | 1266519350 | 44000 | 43950 | 44050 | 43950 | 619 |
| 687 | 20250210 | 091700 | 1239293400 | 44000 | 44050 | 44100 | 44000 | 655 |
| 688 | 20250210 | 091600 | 1210454600 | 44100 | 43950 | 44100 | 43950 | 835 |
| 689 | 20250210 | 091500 | 1173725550 | 43950 | 44000 | 44050 | 43900 | 1568 |
| 690 | 20250210 | 091400 | 1104769650 | 44050 | 44100 | 44100 | 43950 | 1361 |
| 691 | 20250210 | 091300 | 1044876150 | 44050 | 44300 | 44350 | 44050 | 984 |
| 692 | 20250210 | 091200 | 1001475300 | 44300 | 44350 | 44350 | 44050 | 1996 |
| 693 | 20250210 | 091100 | 913285400 | 44350 | 44350 | 44350 | 44300 | 625 |
| 694 | 20250210 | 091000 | 885593050 | 44300 | 44300 | 44300 | 44200 | 1059 |
| 695 | 20250210 | 090900 | 838718450 | 44300 | 44150 | 44300 | 44050 | 1551 |
| 696 | 20250210 | 090800 | 770213150 | 44150 | 44250 | 44250 | 44150 | 759 |
| 697 | 20250210 | 090700 | 736676000 | 44250 | 44350 | 44350 | 44200 | 828 |
| 698 | 20250210 | 090600 | 700027900 | 44300 | 44500 | 44500 | 44300 | 561 |
| 699 | 20250210 | 090500 | 675107100 | 44450 | 44350 | 44500 | 44350 | 1218 |
| 700 | 20250210 | 090400 | 620958600 | 44300 | 44300 | 44500 | 44100 | 1619 |
| 701 | 20250210 | 090300 | 549269300 | 44300 | 44000 | 44400 | 43900 | 3323 |
| 702 | 20250210 | 090200 | 402910250 | 44000 | 44450 | 44500 | 44000 | 4224 |
| 703 | 20250210 | 090100 | 215979050 | 44450 | 44550 | 44550 | 44350 | 761 |
| 704 | 20250210 | 090000 | 182171050 | 44500 | 44350 | 44800 | 44300 | 4095 |