36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 201200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 2887 |
| 3 | 20250212 | 201100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20250212 | 201000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20250212 | 200900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20250212 | 200800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20250212 | 200700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20250212 | 200600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20250212 | 200500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20250212 | 200400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20250212 | 200300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20250212 | 200200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20250212 | 200100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20250212 | 200000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20250212 | 195900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20250212 | 195800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20250212 | 195700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20250212 | 195600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20250212 | 195500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20250212 | 195400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20250212 | 195300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20250212 | 195200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20250212 | 195100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20250212 | 195000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20250212 | 194900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20250212 | 194800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20250212 | 194700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20250212 | 194600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20250212 | 194500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20250212 | 194400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20250212 | 194300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20250212 | 194200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 2887 |
| 33 | 20250212 | 194100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20250212 | 194000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20250212 | 193900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20250212 | 193800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20250212 | 193700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20250212 | 193600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20250212 | 193500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20250212 | 193400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20250212 | 193300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20250212 | 193200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20250212 | 193100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20250212 | 193000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20250212 | 192900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20250212 | 192800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20250212 | 192700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20250212 | 192600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20250212 | 192500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20250212 | 192400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20250212 | 192300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20250212 | 192200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20250212 | 192100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20250212 | 192000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20250212 | 191900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20250212 | 191800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20250212 | 191700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20250212 | 191600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20250212 | 191500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20250212 | 191400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20250212 | 191300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20250212 | 191200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 2887 |
| 63 | 20250212 | 191100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20250212 | 191000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20250212 | 190900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20250212 | 190800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20250212 | 190700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20250212 | 190600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20250212 | 190500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20250212 | 190400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20250212 | 190300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20250212 | 190200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20250212 | 190100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20250212 | 190000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20250212 | 185900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20250212 | 185800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20250212 | 185700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20250212 | 185600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20250212 | 185500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20250212 | 185400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20250212 | 185300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20250212 | 185200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20250212 | 185100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20250212 | 185000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20250212 | 184900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20250212 | 184800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20250212 | 184700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20250212 | 184600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20250212 | 184500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20250212 | 184400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20250212 | 184300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20250212 | 184200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 2887 |
| 93 | 20250212 | 184100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20250212 | 184000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20250212 | 183900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20250212 | 183800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20250212 | 183700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20250212 | 183600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20250212 | 183500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20250212 | 183400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20250212 | 183300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20250212 | 183200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20250212 | 183100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20250212 | 183000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20250212 | 182900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20250212 | 182800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20250212 | 182700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20250212 | 182600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20250212 | 182500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20250212 | 182400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20250212 | 182300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20250212 | 182200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20250212 | 182100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20250212 | 182000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20250212 | 181900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20250212 | 181800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20250212 | 181700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20250212 | 181600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20250212 | 181500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20250212 | 181400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20250212 | 181300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20250212 | 181200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 2887 |
| 123 | 20250212 | 181100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20250212 | 181000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20250212 | 180900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20250212 | 180800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20250212 | 180700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20250212 | 180600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20250212 | 180500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20250212 | 180400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20250212 | 180300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20250212 | 180200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20250212 | 180100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20250212 | 180000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20250212 | 175900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20250212 | 175800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20250212 | 175700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20250212 | 175600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20250212 | 175500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20250212 | 175400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20250212 | 175300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20250212 | 175200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20250212 | 175100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20250212 | 175000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20250212 | 174900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20250212 | 174800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20250212 | 174700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20250212 | 174600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20250212 | 174500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20250212 | 174400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20250212 | 174300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20250212 | 174200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 2887 |
| 153 | 20250212 | 174100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20250212 | 174000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20250212 | 173900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20250212 | 173800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20250212 | 173700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20250212 | 173600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20250212 | 173500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20250212 | 173400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20250212 | 173300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20250212 | 173200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20250212 | 173100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20250212 | 173000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20250212 | 172900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20250212 | 172800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20250212 | 172700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20250212 | 172600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20250212 | 172500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20250212 | 172400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20250212 | 172300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20250212 | 172200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20250212 | 172100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20250212 | 172000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20250212 | 171900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20250212 | 171800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20250212 | 171700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20250212 | 171600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20250212 | 171500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20250212 | 171400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20250212 | 171300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20250212 | 171200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 2887 |
| 183 | 20250212 | 171100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20250212 | 171000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20250212 | 170900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20250212 | 170800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20250212 | 170700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20250212 | 170600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20250212 | 170500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20250212 | 170400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20250212 | 170300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20250212 | 170200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20250212 | 170100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20250212 | 170000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20250212 | 165900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20250212 | 165800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20250212 | 165700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20250212 | 165600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20250212 | 165500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20250212 | 165400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20250212 | 165300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20250212 | 165200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20250212 | 165100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20250212 | 165000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20250212 | 164900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20250212 | 164800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20250212 | 164700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20250212 | 164600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20250212 | 164500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20250212 | 164400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20250212 | 164300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20250212 | 164200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 2887 |
| 213 | 20250212 | 164100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20250212 | 164000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20250212 | 163900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20250212 | 163800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20250212 | 163700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20250212 | 163600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20250212 | 163500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20250212 | 163400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20250212 | 163300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20250212 | 163200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20250212 | 163100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20250212 | 163000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20250212 | 162900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20250212 | 162800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20250212 | 162700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20250212 | 162600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20250212 | 162500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20250212 | 162400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20250212 | 162300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20250212 | 162200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20250212 | 162100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20250212 | 162000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20250212 | 161900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20250212 | 161800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20250212 | 161700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20250212 | 161600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20250212 | 161500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20250212 | 161400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20250212 | 161300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20250212 | 161200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 2887 |
| 243 | 20250212 | 161100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20250212 | 161000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20250212 | 160900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20250212 | 160800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20250212 | 160700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 248 | 20250212 | 160600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 249 | 20250212 | 160500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 250 | 20250212 | 160400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 251 | 20250212 | 160300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 252 | 20250212 | 160200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 253 | 20250212 | 160100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 254 | 20250212 | 160000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 255 | 20250212 | 155900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 256 | 20250212 | 155800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 257 | 20250212 | 155700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 258 | 20250212 | 155600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 259 | 20250212 | 155500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 260 | 20250212 | 155400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 261 | 20250212 | 155300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 262 | 20250212 | 155200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 263 | 20250212 | 155100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 264 | 20250212 | 155000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 265 | 20250212 | 154900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 266 | 20250212 | 154800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 267 | 20250212 | 154700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 268 | 20250212 | 154600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 269 | 20250212 | 154500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 270 | 20250212 | 154400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 271 | 20250212 | 154300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 272 | 20250212 | 154200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 2887 |
| 273 | 20250212 | 154100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 274 | 20250212 | 154000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 275 | 20250212 | 153900 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 276 | 20250212 | 153800 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 277 | 20250212 | 153700 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 278 | 20250212 | 153600 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 279 | 20250212 | 153500 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 280 | 20250212 | 153400 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 281 | 20250212 | 153300 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 282 | 20250212 | 153200 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 283 | 20250212 | 153100 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 284 | 20250212 | 153000 | 6850650000 | 26750 | 26750 | 26750 | 26750 | 2887 |
| 285 | 20250212 | 152900 | 6773422750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 286 | 20250212 | 152800 | 6773422750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 287 | 20250212 | 152700 | 6773422750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 288 | 20250212 | 152600 | 6773422750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 289 | 20250212 | 152500 | 6773422750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 290 | 20250212 | 152400 | 6773422750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 291 | 20250212 | 152300 | 6773422750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 292 | 20250212 | 152200 | 6773422750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 293 | 20250212 | 152100 | 6773422750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 294 | 20250212 | 152000 | 6773422750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 295 | 20250212 | 151900 | 6773422750 | 26700 | 26650 | 26700 | 26650 | 478 |
| 296 | 20250212 | 151800 | 6760683900 | 26700 | 26650 | 26700 | 26650 | 108 |
| 297 | 20250212 | 151700 | 6757805450 | 26700 | 26650 | 26700 | 26650 | 2367 |
| 298 | 20250212 | 151600 | 6694692400 | 26650 | 26650 | 26650 | 26600 | 151 |
| 299 | 20250212 | 151500 | 6690675600 | 26600 | 26550 | 26600 | 26550 | 455 |
| 300 | 20250212 | 151400 | 6678578650 | 26550 | 26600 | 26600 | 26550 | 159 |
| 301 | 20250212 | 151300 | 6674356850 | 26650 | 26650 | 26650 | 26600 | 898 |
| 302 | 20250212 | 151200 | 6650428900 | 26650 | 26600 | 26650 | 26600 | 195 |
| 303 | 20250212 | 151100 | 6645241500 | 26650 | 26650 | 26650 | 26600 | 336 |
| 304 | 20250212 | 151000 | 6636288750 | 26650 | 26600 | 26650 | 26550 | 623 |
| 305 | 20250212 | 150900 | 6619717500 | 26650 | 26650 | 26650 | 26600 | 202 |
| 306 | 20250212 | 150800 | 6614340000 | 26600 | 26650 | 26650 | 26600 | 35 |
| 307 | 20250212 | 150700 | 6613408900 | 26600 | 26600 | 26650 | 26600 | 189 |
| 308 | 20250212 | 150600 | 6608375050 | 26600 | 26650 | 26650 | 26600 | 343 |
| 309 | 20250212 | 150500 | 6599239650 | 26650 | 26600 | 26650 | 26600 | 125 |
| 310 | 20250212 | 150400 | 6595911750 | 26650 | 26600 | 26650 | 26600 | 441 |
| 311 | 20250212 | 150300 | 6584180950 | 26600 | 26600 | 26650 | 26500 | 1460 |
| 312 | 20250212 | 150200 | 6545394150 | 26600 | 26600 | 26600 | 26550 | 202 |
| 313 | 20250212 | 150100 | 6540021100 | 26550 | 26500 | 26600 | 26500 | 1511 |
| 314 | 20250212 | 150000 | 6499950150 | 26500 | 26450 | 26500 | 26450 | 87 |
| 315 | 20250212 | 145900 | 6497645750 | 26450 | 26500 | 26500 | 26450 | 270 |
| 316 | 20250212 | 145800 | 6490500200 | 26500 | 26500 | 26550 | 26500 | 1426 |
| 317 | 20250212 | 145700 | 6452703200 | 26500 | 26550 | 26550 | 26500 | 39 |
| 318 | 20250212 | 145600 | 6451669650 | 26550 | 26550 | 26550 | 26500 | 46 |
| 319 | 20250212 | 145500 | 6450449100 | 26550 | 26550 | 26550 | 26550 | 222 |
| 320 | 20250212 | 145400 | 6444555000 | 26550 | 26550 | 26550 | 26550 | 11 |
| 321 | 20250212 | 145300 | 6444262950 | 26600 | 26550 | 26600 | 26550 | 86 |
| 322 | 20250212 | 145200 | 6441979150 | 26600 | 26600 | 26600 | 26550 | 234 |
| 323 | 20250212 | 145100 | 6435765850 | 26550 | 26600 | 26650 | 26550 | 401 |
| 324 | 20250212 | 145000 | 6425107650 | 26600 | 26550 | 26600 | 26550 | 1509 |
| 325 | 20250212 | 144900 | 6384968750 | 26600 | 26550 | 26600 | 26550 | 634 |
| 326 | 20250212 | 144800 | 6368120500 | 26550 | 26550 | 26550 | 26500 | 343 |
| 327 | 20250212 | 144700 | 6359016350 | 26500 | 26400 | 26500 | 26400 | 454 |
| 328 | 20250212 | 144600 | 6346990350 | 26400 | 26500 | 26500 | 26400 | 456 |
| 329 | 20250212 | 144500 | 6334943250 | 26450 | 26350 | 26450 | 26350 | 1602 |
| 330 | 20250212 | 144400 | 6292710000 | 26400 | 26400 | 26400 | 26400 | 14 |
| 331 | 20250212 | 144300 | 6292340400 | 26400 | 26350 | 26400 | 26300 | 650 |
| 332 | 20250212 | 144200 | 6275214950 | 26400 | 26400 | 26400 | 26350 | 196 |
| 333 | 20250212 | 144100 | 6270041950 | 26400 | 26350 | 26400 | 26350 | 431 |
| 334 | 20250212 | 144000 | 6258684800 | 26350 | 26400 | 26400 | 26350 | 510 |
| 335 | 20250212 | 143900 | 6245230050 | 26400 | 26400 | 26400 | 26400 | 3 |
| 336 | 20250212 | 143800 | 6245150850 | 26450 | 26450 | 26450 | 26400 | 147 |
| 337 | 20250212 | 143700 | 6241262950 | 26450 | 26500 | 26500 | 26450 | 522 |
| 338 | 20250212 | 143600 | 6227436800 | 26500 | 26400 | 26500 | 26400 | 60 |
| 339 | 20250212 | 143500 | 6225849350 | 26400 | 26450 | 26500 | 26400 | 3289 |
| 340 | 20250212 | 143400 | 6138980250 | 26450 | 26500 | 26550 | 26450 | 1387 |
| 341 | 20250212 | 143300 | 6102279800 | 26550 | 26500 | 26550 | 26500 | 212 |
| 342 | 20250212 | 143200 | 6096661650 | 26500 | 26450 | 26500 | 26450 | 315 |
| 343 | 20250212 | 143100 | 6088324850 | 26450 | 26500 | 26500 | 26450 | 29 |
| 344 | 20250212 | 143000 | 6087557750 | 26500 | 26500 | 26500 | 26500 | 72 |
| 345 | 20250212 | 142900 | 6085649750 | 26500 | 26500 | 26500 | 26500 | 277 |
| 346 | 20250212 | 142800 | 6078309250 | 26500 | 26550 | 26550 | 26500 | 525 |
| 347 | 20250212 | 142700 | 6064377650 | 26550 | 26500 | 26600 | 26500 | 116 |
| 348 | 20250212 | 142600 | 6061297600 | 26500 | 26550 | 26550 | 26500 | 253 |
| 349 | 20250212 | 142500 | 6054591050 | 26550 | 26500 | 26600 | 26500 | 108 |
| 350 | 20250212 | 142400 | 6051724050 | 26600 | 26500 | 26600 | 26500 | 69 |
| 351 | 20250212 | 142300 | 6049891250 | 26500 | 26600 | 26600 | 26500 | 132 |
| 352 | 20250212 | 142200 | 6046392250 | 26500 | 26500 | 26500 | 26500 | 11 |
| 353 | 20250212 | 142100 | 6046100750 | 26500 | 26550 | 26550 | 26500 | 127 |
| 354 | 20250212 | 142000 | 6042734200 | 26500 | 26600 | 26650 | 26500 | 174 |
| 355 | 20250212 | 141900 | 6038119800 | 26650 | 26650 | 26650 | 26650 | 7 |
| 356 | 20250212 | 141800 | 6037933250 | 26650 | 26500 | 26650 | 26500 | 3 |
| 357 | 20250212 | 141700 | 6037853450 | 26500 | 26550 | 26650 | 26500 | 83 |
| 358 | 20250212 | 141600 | 6035650050 | 26500 | 26600 | 26600 | 26450 | 2034 |
| 359 | 20250212 | 141500 | 5981783550 | 26650 | 26550 | 26650 | 26500 | 272 |
| 360 | 20250212 | 141400 | 5974574650 | 26600 | 26600 | 26600 | 26500 | 793 |
| 361 | 20250212 | 141300 | 5953552950 | 26600 | 26550 | 26600 | 26550 | 7 |
| 362 | 20250212 | 141200 | 5953367050 | 26550 | 26550 | 26550 | 26550 | 121 |
| 363 | 20250212 | 141100 | 5950154500 | 26550 | 26550 | 26550 | 26500 | 242 |
| 364 | 20250212 | 141000 | 5943740750 | 26500 | 26500 | 26500 | 26500 | 58 |
| 365 | 20250212 | 140900 | 5942203750 | 26550 | 26550 | 26550 | 26550 | 1002 |
| 366 | 20250212 | 140800 | 5915600650 | 26500 | 26500 | 26550 | 26500 | 122 |
| 367 | 20250212 | 140700 | 5912367350 | 26600 | 26600 | 26600 | 26600 | 9 |
| 368 | 20250212 | 140600 | 5912127950 | 26600 | 26600 | 26600 | 26550 | 389 |
| 369 | 20250212 | 140500 | 5901794900 | 26550 | 26550 | 26550 | 26550 | 800 |
| 370 | 20250212 | 140400 | 5880554900 | 26550 | 26600 | 26600 | 26550 | 1072 |
| 371 | 20250212 | 140300 | 5852075900 | 26600 | 26650 | 26650 | 26600 | 106 |
| 372 | 20250212 | 140200 | 5849254800 | 26650 | 26650 | 26650 | 26650 | 112 |
| 373 | 20250212 | 140100 | 5846270000 | 26650 | 26650 | 26650 | 26650 | 12 |
| 374 | 20250212 | 140000 | 5845950200 | 26750 | 26600 | 26750 | 26600 | 508 |
| 375 | 20250212 | 135900 | 5832408050 | 26600 | 26700 | 26700 | 26600 | 338 |
| 376 | 20250212 | 135800 | 5823411650 | 26700 | 26700 | 26700 | 26700 | 1 |
| 377 | 20250212 | 135700 | 5823384950 | 26650 | 26650 | 26650 | 26650 | 507 |
| 378 | 20250212 | 135600 | 5809873400 | 26650 | 26650 | 26650 | 26650 | 4 |
| 379 | 20250212 | 135500 | 5809766800 | 26700 | 26700 | 26700 | 26700 | 85 |
| 380 | 20250212 | 135400 | 5807497300 | 26700 | 26700 | 26700 | 26700 | 360 |
| 381 | 20250212 | 135300 | 5797885300 | 26750 | 26750 | 26750 | 26750 | 74 |
| 382 | 20250212 | 135200 | 5795905800 | 26700 | 26750 | 26750 | 26700 | 12 |
| 383 | 20250212 | 135100 | 5795585300 | 26700 | 26700 | 26750 | 26700 | 46 |
| 384 | 20250212 | 135000 | 5794356650 | 26750 | 26750 | 26750 | 26700 | 18 |
| 385 | 20250212 | 134900 | 5793875850 | 26700 | 26700 | 26750 | 26700 | 110 |
| 386 | 20250212 | 134800 | 5790938600 | 26700 | 26750 | 26750 | 26700 | 345 |
| 387 | 20250212 | 134700 | 5781719100 | 26750 | 26750 | 26750 | 26750 | 42 |
| 388 | 20250212 | 134600 | 5780595600 | 26750 | 26800 | 26800 | 26750 | 42 |
| 389 | 20250212 | 134500 | 5779471500 | 26800 | 26800 | 26850 | 26800 | 406 |
| 390 | 20250212 | 134400 | 5768590650 | 26800 | 26800 | 26800 | 26800 | 118 |
| 391 | 20250212 | 134300 | 5765428250 | 26800 | 26750 | 26800 | 26700 | 505 |
| 392 | 20250212 | 134200 | 5751934650 | 26700 | 26700 | 26700 | 26650 | 518 |
| 393 | 20250212 | 134100 | 5738109050 | 26700 | 26650 | 26700 | 26650 | 141 |
| 394 | 20250212 | 134000 | 5734351350 | 26650 | 26650 | 26650 | 26650 | 422 |
| 395 | 20250212 | 133900 | 5723105050 | 26650 | 26550 | 26650 | 26550 | 352 |
| 396 | 20250212 | 133800 | 5713746550 | 26550 | 26650 | 26650 | 26550 | 307 |
| 397 | 20250212 | 133700 | 5705595500 | 26700 | 26600 | 26700 | 26550 | 776 |
| 398 | 20250212 | 133600 | 5684939250 | 26550 | 26550 | 26550 | 26550 | 260 |
| 399 | 20250212 | 133500 | 5678036250 | 26600 | 26600 | 26600 | 26550 | 1566 |
| 400 | 20250212 | 133400 | 5636455650 | 26650 | 26600 | 26650 | 26600 | 455 |
| 401 | 20250212 | 133300 | 5624352550 | 26600 | 26650 | 26650 | 26600 | 60 |
| 402 | 20250212 | 133200 | 5622756200 | 26650 | 26600 | 26650 | 26600 | 30 |
| 403 | 20250212 | 133100 | 5621958150 | 26550 | 26600 | 26650 | 26550 | 689 |
| 404 | 20250212 | 133000 | 5603632850 | 26600 | 26600 | 26600 | 26600 | 2 |
| 405 | 20250212 | 132900 | 5603579650 | 26650 | 26600 | 26650 | 26600 | 777 |
| 406 | 20250212 | 132800 | 5582910450 | 26650 | 26650 | 26650 | 26650 | 10 |
| 407 | 20250212 | 132700 | 5582643950 | 26700 | 26700 | 26700 | 26700 | 2 |
| 408 | 20250212 | 132600 | 5582590550 | 26700 | 26700 | 26700 | 26650 | 62 |
| 409 | 20250212 | 132500 | 5580938150 | 26650 | 26650 | 26650 | 26650 | 20 |
| 410 | 20250212 | 132400 | 5580405150 | 26650 | 26650 | 26650 | 26650 | 168 |
| 411 | 20250212 | 132300 | 5575927950 | 26650 | 26600 | 26700 | 26600 | 127 |
| 412 | 20250212 | 132200 | 5572543550 | 26600 | 26650 | 26650 | 26600 | 3130 |
| 413 | 20250212 | 132100 | 5489242500 | 26650 | 26650 | 26700 | 26650 | 364 |
| 414 | 20250212 | 132000 | 5479533250 | 26650 | 26750 | 26750 | 26650 | 236 |
| 415 | 20250212 | 131900 | 5473231900 | 26750 | 26750 | 26750 | 26750 | 20 |
| 416 | 20250212 | 131800 | 5472696900 | 26750 | 26750 | 26750 | 26750 | 146 |
| 417 | 20250212 | 131700 | 5468791400 | 26750 | 26750 | 26750 | 26750 | 26 |
| 418 | 20250212 | 131600 | 5468095900 | 26700 | 26750 | 26750 | 26700 | 200 |
| 419 | 20250212 | 131500 | 5462755800 | 26750 | 26700 | 26750 | 26700 | 123 |
| 420 | 20250212 | 131400 | 5459467300 | 26750 | 26700 | 26750 | 26700 | 79 |
| 421 | 20250212 | 131300 | 5457357500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 422 | 20250212 | 131200 | 5457357500 | 26700 | 26700 | 26700 | 26700 | 51 |
| 423 | 20250212 | 131100 | 5455995800 | 26700 | 26700 | 26700 | 26700 | 19 |
| 424 | 20250212 | 131000 | 5455488500 | 26700 | 26700 | 26750 | 26700 | 78 |
| 425 | 20250212 | 130900 | 5453405850 | 26750 | 26700 | 26750 | 26700 | 282 |
| 426 | 20250212 | 130800 | 5445873900 | 26700 | 26750 | 26750 | 26650 | 850 |
| 427 | 20250212 | 130700 | 5423208850 | 26750 | 26750 | 26750 | 26750 | 9 |
| 428 | 20250212 | 130600 | 5422968100 | 26750 | 26700 | 26750 | 26700 | 187 |
| 429 | 20250212 | 130500 | 5417974850 | 26750 | 26750 | 26750 | 26700 | 1372 |
| 430 | 20250212 | 130400 | 5381279450 | 26800 | 26800 | 26800 | 26750 | 46 |
| 431 | 20250212 | 130300 | 5380048850 | 26800 | 26800 | 26800 | 26800 | 6 |
| 432 | 20250212 | 130200 | 5379888050 | 26750 | 26800 | 26800 | 26750 | 53 |
| 433 | 20250212 | 130100 | 5378470150 | 26800 | 26800 | 26800 | 26800 | 52 |
| 434 | 20250212 | 130000 | 5377076550 | 26800 | 26800 | 26800 | 26750 | 15 |
| 435 | 20250212 | 125900 | 5376675000 | 26800 | 26800 | 26800 | 26800 | 6 |
| 436 | 20250212 | 125800 | 5376514200 | 26850 | 26850 | 26850 | 26850 | 3 |
| 437 | 20250212 | 125700 | 5376433650 | 26850 | 26850 | 26850 | 26850 | 67 |
| 438 | 20250212 | 125600 | 5374634700 | 26850 | 26850 | 26850 | 26700 | 173 |
| 439 | 20250212 | 125500 | 5370001950 | 26700 | 26700 | 26700 | 26700 | 123 |
| 440 | 20250212 | 125400 | 5366717850 | 26700 | 26650 | 26700 | 26650 | 141 |
| 441 | 20250212 | 125300 | 5362956450 | 26600 | 26800 | 26850 | 26600 | 5193 |
| 442 | 20250212 | 125200 | 5224353900 | 26800 | 26850 | 26850 | 26800 | 674 |
| 443 | 20250212 | 125100 | 5206287650 | 26850 | 26850 | 26850 | 26800 | 102 |
| 444 | 20250212 | 125000 | 5203553950 | 26850 | 26850 | 26850 | 26850 | 18 |
| 445 | 20250212 | 124900 | 5203070650 | 26850 | 26850 | 26850 | 26850 | 24 |
| 446 | 20250212 | 124800 | 5202426250 | 26900 | 26850 | 26900 | 26850 | 6 |
| 447 | 20250212 | 124700 | 5202265050 | 26850 | 26900 | 26900 | 26850 | 569 |
| 448 | 20250212 | 124600 | 5186986800 | 26900 | 26900 | 26900 | 26900 | 5 |
| 449 | 20250212 | 124500 | 5186852300 | 26950 | 26900 | 26950 | 26900 | 826 |
| 450 | 20250212 | 124400 | 5164632600 | 26950 | 26950 | 26950 | 26950 | 131 |
| 451 | 20250212 | 124300 | 5161102150 | 26950 | 27000 | 27000 | 26950 | 12 |
| 452 | 20250212 | 124200 | 5160778250 | 26900 | 26950 | 26950 | 26900 | 236 |
| 453 | 20250212 | 124100 | 5154419500 | 26950 | 26950 | 26950 | 26900 | 542 |
| 454 | 20250212 | 124000 | 5139837600 | 26950 | 26900 | 26950 | 26900 | 153 |
| 455 | 20250212 | 123900 | 5135721800 | 26900 | 26950 | 26950 | 26900 | 540 |
| 456 | 20250212 | 123800 | 5121169250 | 26950 | 26900 | 26950 | 26900 | 198 |
| 457 | 20250212 | 123700 | 5115834350 | 26900 | 26900 | 26900 | 26900 | 743 |
| 458 | 20250212 | 123600 | 5095847650 | 26900 | 26800 | 26900 | 26750 | 133 |
| 459 | 20250212 | 123500 | 5092274900 | 26800 | 26750 | 26900 | 26750 | 70 |
| 460 | 20250212 | 123400 | 5090396100 | 26900 | 26800 | 26900 | 26800 | 251 |
| 461 | 20250212 | 123300 | 5083657700 | 26800 | 26900 | 26900 | 26800 | 42 |
| 462 | 20250212 | 123200 | 5082531900 | 26900 | 26850 | 26900 | 26800 | 197 |
| 463 | 20250212 | 123100 | 5077251200 | 26850 | 26850 | 26850 | 26850 | 21 |
| 464 | 20250212 | 123000 | 5076687350 | 26850 | 26800 | 26850 | 26800 | 9 |
| 465 | 20250212 | 122900 | 5076445950 | 26800 | 26800 | 26800 | 26800 | 96 |
| 466 | 20250212 | 122800 | 5073873150 | 26800 | 26750 | 26800 | 26750 | 53 |
| 467 | 20250212 | 122700 | 5072454250 | 26800 | 26800 | 26850 | 26800 | 65 |
| 468 | 20250212 | 122600 | 5070712200 | 26800 | 26850 | 26850 | 26750 | 434 |
| 469 | 20250212 | 122500 | 5059091250 | 26850 | 26850 | 26950 | 26800 | 535 |
| 470 | 20250212 | 122400 | 5044739700 | 26900 | 26900 | 26900 | 26850 | 15 |
| 471 | 20250212 | 122300 | 5044336400 | 26900 | 26950 | 26950 | 26900 | 65 |
| 472 | 20250212 | 122200 | 5042587850 | 26900 | 26800 | 26950 | 26800 | 655 |
| 473 | 20250212 | 122100 | 5024970300 | 26950 | 26950 | 26950 | 26950 | 1 |
| 474 | 20250212 | 122000 | 5024943350 | 26800 | 26950 | 26950 | 26800 | 28 |
| 475 | 20250212 | 121900 | 5024192800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 476 | 20250212 | 121800 | 5024192800 | 26750 | 26850 | 26850 | 26750 | 89 |
| 477 | 20250212 | 121700 | 5021811450 | 26750 | 26800 | 26850 | 26750 | 393 |
| 478 | 20250212 | 121600 | 5011287000 | 26800 | 26850 | 26850 | 26800 | 133 |
| 479 | 20250212 | 121500 | 5007722000 | 26800 | 26800 | 26850 | 26800 | 748 |
| 480 | 20250212 | 121400 | 4987673600 | 26800 | 26850 | 26850 | 26800 | 11 |
| 481 | 20250212 | 121300 | 4987378300 | 26800 | 26800 | 26850 | 26800 | 80 |
| 482 | 20250212 | 121200 | 4985233700 | 26800 | 26800 | 26800 | 26800 | 40 |
| 483 | 20250212 | 121100 | 4984161700 | 26900 | 26900 | 26900 | 26800 | 916 |
| 484 | 20250212 | 121000 | 4959607200 | 26800 | 26800 | 26800 | 26800 | 101 |
| 485 | 20250212 | 120900 | 4956900400 | 26800 | 26850 | 26850 | 26800 | 225 |
| 486 | 20250212 | 120800 | 4950869700 | 26850 | 26900 | 26950 | 26850 | 161 |
| 487 | 20250212 | 120700 | 4946541750 | 26900 | 26950 | 26950 | 26900 | 229 |
| 488 | 20250212 | 120600 | 4940376600 | 26900 | 26900 | 26900 | 26850 | 111 |
| 489 | 20250212 | 120500 | 4937393550 | 26850 | 26850 | 26850 | 26850 | 60 |
| 490 | 20250212 | 120400 | 4935782550 | 26850 | 26850 | 26850 | 26850 | 182 |
| 491 | 20250212 | 120300 | 4930895850 | 26750 | 26850 | 26850 | 26750 | 267 |
| 492 | 20250212 | 120200 | 4923752800 | 26750 | 26800 | 26800 | 26750 | 1481 |
| 493 | 20250212 | 120100 | 4884062650 | 26800 | 26900 | 26900 | 26800 | 4117 |
| 494 | 20250212 | 120000 | 4773528850 | 26950 | 26950 | 26950 | 26950 | 46 |
| 495 | 20250212 | 115900 | 4772289150 | 26950 | 26950 | 26950 | 26900 | 315 |
| 496 | 20250212 | 115800 | 4763815550 | 26950 | 26950 | 26950 | 26950 | 9 |
| 497 | 20250212 | 115700 | 4763573000 | 26950 | 26900 | 26950 | 26900 | 67 |
| 498 | 20250212 | 115600 | 4761767400 | 26900 | 26950 | 26950 | 26900 | 187 |
| 499 | 20250212 | 115500 | 4756737050 | 26950 | 26950 | 26950 | 26950 | 8 |
| 500 | 20250212 | 115400 | 4756521450 | 26950 | 26950 | 26950 | 26950 | 7 |
| 501 | 20250212 | 115300 | 4756332800 | 26950 | 26950 | 26950 | 26950 | 106 |
| 502 | 20250212 | 115200 | 4753476100 | 26950 | 26950 | 26950 | 26950 | 8 |
| 503 | 20250212 | 115100 | 4753260500 | 26900 | 26950 | 26950 | 26900 | 10 |
| 504 | 20250212 | 115000 | 4752991100 | 26950 | 26950 | 27000 | 26950 | 784 |
| 505 | 20250212 | 114900 | 4731862250 | 26950 | 27000 | 27000 | 26950 | 212 |
| 506 | 20250212 | 114800 | 4726148750 | 27000 | 27000 | 27000 | 27000 | 14 |
| 507 | 20250212 | 114700 | 4725770750 | 27000 | 27000 | 27000 | 27000 | 99 |
| 508 | 20250212 | 114600 | 4723097750 | 27000 | 26950 | 27000 | 26950 | 232 |
| 509 | 20250212 | 114500 | 4716845300 | 26950 | 27000 | 27000 | 26950 | 58 |
| 510 | 20250212 | 114400 | 4715281400 | 27000 | 27000 | 27000 | 27000 | 90 |
| 511 | 20250212 | 114300 | 4712851400 | 26950 | 26950 | 26950 | 26950 | 10 |
| 512 | 20250212 | 114200 | 4712581900 | 26950 | 27050 | 27050 | 26950 | 49 |
| 513 | 20250212 | 114100 | 4711258650 | 27050 | 27000 | 27050 | 27000 | 106 |
| 514 | 20250212 | 114000 | 4708396600 | 27000 | 27000 | 27000 | 27000 | 11 |
| 515 | 20250212 | 113900 | 4708099600 | 27000 | 26950 | 27000 | 26950 | 25 |
| 516 | 20250212 | 113800 | 4707425200 | 26950 | 26950 | 26950 | 26900 | 133 |
| 517 | 20250212 | 113700 | 4703841350 | 26950 | 27050 | 27050 | 26950 | 929 |
| 518 | 20250212 | 113600 | 4678804700 | 26950 | 27000 | 27000 | 26950 | 53 |
| 519 | 20250212 | 113500 | 4677373900 | 27050 | 27050 | 27050 | 27050 | 2 |
| 520 | 20250212 | 113400 | 4677319800 | 27050 | 27050 | 27050 | 27000 | 969 |
| 521 | 20250212 | 113300 | 4651149900 | 27100 | 27100 | 27100 | 27050 | 169 |
| 522 | 20250212 | 113200 | 4646571000 | 27100 | 27100 | 27100 | 27050 | 74 |
| 523 | 20250212 | 113100 | 4644565650 | 27050 | 27050 | 27050 | 27050 | 62 |
| 524 | 20250212 | 113000 | 4642888550 | 27100 | 27100 | 27150 | 27100 | 18 |
| 525 | 20250212 | 112900 | 4642400700 | 27050 | 27050 | 27050 | 27050 | 11 |
| 526 | 20250212 | 112800 | 4642103150 | 27050 | 27150 | 27150 | 27050 | 23 |
| 527 | 20250212 | 112700 | 4641480000 | 27150 | 27100 | 27150 | 27100 | 378 |
| 528 | 20250212 | 112600 | 4631227800 | 27100 | 27100 | 27100 | 27100 | 1 |
| 529 | 20250212 | 112500 | 4631200700 | 27100 | 27100 | 27100 | 27100 | 9 |
| 530 | 20250212 | 112400 | 4630956800 | 27100 | 27000 | 27100 | 27000 | 24 |
| 531 | 20250212 | 112300 | 4630308600 | 27000 | 27000 | 27000 | 27000 | 200 |
| 532 | 20250212 | 112200 | 4624908600 | 27000 | 27050 | 27050 | 27000 | 1001 |
| 533 | 20250212 | 112100 | 4597880200 | 27100 | 27050 | 27100 | 27050 | 31 |
| 534 | 20250212 | 112000 | 4597040900 | 27050 | 27050 | 27150 | 27050 | 106 |
| 535 | 20250212 | 111900 | 4594168300 | 27000 | 27150 | 27150 | 27000 | 2 |
| 536 | 20250212 | 111800 | 4594114150 | 27000 | 27000 | 27100 | 27000 | 655 |
| 537 | 20250212 | 111700 | 4576405950 | 27100 | 27100 | 27100 | 27000 | 272 |
| 538 | 20250212 | 111600 | 4569061050 | 27100 | 27050 | 27100 | 27050 | 24 |
| 539 | 20250212 | 111500 | 4568411800 | 27050 | 27050 | 27050 | 26950 | 790 |
| 540 | 20250212 | 111400 | 4547091500 | 27100 | 27000 | 27100 | 27000 | 23 |
| 541 | 20250212 | 111300 | 4546470400 | 27000 | 27000 | 27100 | 27000 | 18 |
| 542 | 20250212 | 111200 | 4545984200 | 27000 | 27100 | 27100 | 27000 | 177 |
| 543 | 20250212 | 111100 | 4541202250 | 27000 | 27050 | 27050 | 27000 | 594 |
| 544 | 20250212 | 111000 | 4525144200 | 27050 | 27050 | 27100 | 27050 | 706 |
| 545 | 20250212 | 110900 | 4506046600 | 27100 | 27200 | 27200 | 27100 | 1335 |
| 546 | 20250212 | 110800 | 4469860400 | 27200 | 27200 | 27200 | 27150 | 568 |
| 547 | 20250212 | 110700 | 4454439100 | 27150 | 27200 | 27250 | 27150 | 6008 |
| 548 | 20250212 | 110600 | 4291018150 | 27200 | 27300 | 27300 | 27200 | 720 |
| 549 | 20250212 | 110500 | 4271374850 | 27300 | 27300 | 27300 | 27250 | 199 |
| 550 | 20250212 | 110400 | 4265944650 | 27300 | 27250 | 27300 | 27250 | 457 |
| 551 | 20250212 | 110300 | 4253489400 | 27250 | 27250 | 27250 | 27250 | 234 |
| 552 | 20250212 | 110200 | 4247112900 | 27250 | 27200 | 27250 | 27200 | 63 |
| 553 | 20250212 | 110100 | 4245397250 | 27200 | 27250 | 27250 | 27150 | 1077 |
| 554 | 20250212 | 110000 | 4216103900 | 27250 | 27200 | 27250 | 27200 | 498 |
| 555 | 20250212 | 105900 | 4202542850 | 27200 | 27250 | 27250 | 27200 | 974 |
| 556 | 20250212 | 105800 | 4176049750 | 27250 | 27250 | 27300 | 27200 | 927 |
| 557 | 20250212 | 105700 | 4150802100 | 27250 | 27250 | 27300 | 27250 | 1067 |
| 558 | 20250212 | 105600 | 4121681600 | 27300 | 27250 | 27350 | 27250 | 694 |
| 559 | 20250212 | 105500 | 4102766250 | 27300 | 27250 | 27300 | 27250 | 587 |
| 560 | 20250212 | 105400 | 4086753150 | 27350 | 27250 | 27350 | 27250 | 16 |
| 561 | 20250212 | 105300 | 4086315650 | 27300 | 27400 | 27400 | 27250 | 1357 |
| 562 | 20250212 | 105200 | 4049282350 | 27400 | 27300 | 27400 | 27250 | 1303 |
| 563 | 20250212 | 105100 | 4013687450 | 27300 | 27500 | 27500 | 27300 | 992 |
| 564 | 20250212 | 105000 | 3986564850 | 27500 | 27550 | 27550 | 27350 | 2184 |
| 565 | 20250212 | 104900 | 3926593300 | 27550 | 27500 | 27550 | 27400 | 2086 |
| 566 | 20250212 | 104800 | 3869215300 | 27500 | 27450 | 27500 | 27400 | 3508 |
| 567 | 20250212 | 104700 | 3772843700 | 27400 | 27400 | 27450 | 27300 | 1255 |
| 568 | 20250212 | 104600 | 3738437400 | 27400 | 27400 | 27400 | 27300 | 1570 |
| 569 | 20250212 | 104500 | 3695455550 | 27400 | 27250 | 27400 | 27250 | 6082 |
| 570 | 20250212 | 104400 | 3529168600 | 27250 | 27250 | 27300 | 27200 | 418 |
| 571 | 20250212 | 104300 | 3517777200 | 27250 | 27300 | 27300 | 27250 | 446 |
| 572 | 20250212 | 104200 | 3505615100 | 27250 | 27200 | 27300 | 27200 | 1302 |
| 573 | 20250212 | 104100 | 3470079800 | 27250 | 27050 | 27250 | 27050 | 3485 |
| 574 | 20250212 | 104000 | 3375573000 | 27000 | 26950 | 27000 | 26950 | 1769 |
| 575 | 20250212 | 103900 | 3327866300 | 27000 | 27000 | 27000 | 26950 | 248 |
| 576 | 20250212 | 103800 | 3321176000 | 27000 | 26950 | 27000 | 26950 | 90 |
| 577 | 20250212 | 103700 | 3318750100 | 26950 | 27000 | 27000 | 26950 | 443 |
| 578 | 20250212 | 103600 | 3306811000 | 27000 | 27000 | 27050 | 27000 | 920 |
| 579 | 20250212 | 103500 | 3281970450 | 27000 | 27050 | 27050 | 27000 | 377 |
| 580 | 20250212 | 103400 | 3271785250 | 27000 | 27050 | 27100 | 27000 | 406 |
| 581 | 20250212 | 103300 | 3260818750 | 27050 | 27050 | 27150 | 27050 | 1634 |
| 582 | 20250212 | 103200 | 3216563500 | 27100 | 27100 | 27150 | 27100 | 249 |
| 583 | 20250212 | 103100 | 3209815450 | 27050 | 27100 | 27100 | 27050 | 100 |
| 584 | 20250212 | 103000 | 3207105950 | 27100 | 27050 | 27100 | 27000 | 203 |
| 585 | 20250212 | 102900 | 3201617000 | 27050 | 27050 | 27050 | 27050 | 160 |
| 586 | 20250212 | 102800 | 3197289000 | 27000 | 27100 | 27100 | 27000 | 2517 |
| 587 | 20250212 | 102700 | 3129325850 | 27050 | 27050 | 27100 | 27050 | 436 |
| 588 | 20250212 | 102600 | 3117529750 | 27050 | 27100 | 27100 | 27050 | 929 |
| 589 | 20250212 | 102500 | 3092388850 | 27100 | 27150 | 27150 | 27050 | 403 |
| 590 | 20250212 | 102400 | 3081480500 | 27150 | 27000 | 27150 | 27000 | 199 |
| 591 | 20250212 | 102300 | 3076078900 | 27000 | 26900 | 27000 | 26900 | 480 |
| 592 | 20250212 | 102200 | 3063139100 | 26900 | 27050 | 27050 | 26900 | 931 |
| 593 | 20250212 | 102100 | 3038005950 | 27050 | 27250 | 27300 | 27050 | 1594 |
| 594 | 20250212 | 102000 | 2994703050 | 27300 | 27150 | 27450 | 27150 | 4874 |
| 595 | 20250212 | 101900 | 2861578600 | 27200 | 27100 | 27200 | 27050 | 1191 |
| 596 | 20250212 | 101800 | 2829293700 | 27050 | 27100 | 27150 | 27050 | 2228 |
| 597 | 20250212 | 101700 | 2768916850 | 27100 | 27000 | 27200 | 27000 | 6168 |
| 598 | 20250212 | 101600 | 2601608750 | 27000 | 27100 | 27100 | 26950 | 1167 |
| 599 | 20250212 | 101500 | 2570064350 | 27100 | 26800 | 27100 | 26750 | 7336 |
| 600 | 20250212 | 101400 | 2372469800 | 26800 | 26750 | 26800 | 26750 | 643 |
| 601 | 20250212 | 101300 | 2355253050 | 26700 | 26700 | 26700 | 26700 | 884 |
| 602 | 20250212 | 101200 | 2331650250 | 26550 | 26650 | 26650 | 26550 | 1549 |
| 603 | 20250212 | 101100 | 2290372200 | 26650 | 26600 | 26650 | 26600 | 871 |
| 604 | 20250212 | 101000 | 2267201700 | 26600 | 26550 | 26650 | 26550 | 144 |
| 605 | 20250212 | 100900 | 2263378350 | 26550 | 26600 | 26600 | 26550 | 1209 |
| 606 | 20250212 | 100800 | 2231278350 | 26600 | 26600 | 26600 | 26600 | 197 |
| 607 | 20250212 | 100700 | 2226038150 | 26650 | 26600 | 26650 | 26600 | 43 |
| 608 | 20250212 | 100600 | 2224894250 | 26600 | 26600 | 26650 | 26600 | 391 |
| 609 | 20250212 | 100500 | 2214491100 | 26600 | 26600 | 26600 | 26600 | 458 |
| 610 | 20250212 | 100400 | 2202308300 | 26600 | 26650 | 26650 | 26600 | 46 |
| 611 | 20250212 | 100300 | 2201083350 | 26650 | 26650 | 26650 | 26650 | 215 |
| 612 | 20250212 | 100200 | 2195353600 | 26600 | 26650 | 26650 | 26600 | 77 |
| 613 | 20250212 | 100100 | 2193305150 | 26600 | 26550 | 26600 | 26550 | 297 |
| 614 | 20250212 | 100000 | 2185405150 | 26550 | 26550 | 26550 | 26550 | 22 |
| 615 | 20250212 | 095900 | 2184821050 | 26600 | 26600 | 26600 | 26550 | 452 |
| 616 | 20250212 | 095800 | 2172820300 | 26600 | 26600 | 26600 | 26600 | 575 |
| 617 | 20250212 | 095700 | 2157525300 | 26600 | 26550 | 26600 | 26550 | 359 |
| 618 | 20250212 | 095600 | 2147977900 | 26650 | 26550 | 26650 | 26550 | 8 |
| 619 | 20250212 | 095500 | 2147765400 | 26550 | 26600 | 26650 | 26550 | 684 |
| 620 | 20250212 | 095400 | 2129596400 | 26600 | 26550 | 26600 | 26550 | 735 |
| 621 | 20250212 | 095300 | 2110075600 | 26600 | 26650 | 26650 | 26600 | 449 |
| 622 | 20250212 | 095200 | 2098131650 | 26650 | 26650 | 26700 | 26650 | 102 |
| 623 | 20250212 | 095100 | 2095413300 | 26650 | 26650 | 26650 | 26650 | 32 |
| 624 | 20250212 | 095000 | 2094560500 | 26650 | 26650 | 26700 | 26650 | 589 |
| 625 | 20250212 | 094900 | 2078863600 | 26650 | 26800 | 26800 | 26650 | 467 |
| 626 | 20250212 | 094800 | 2066405650 | 26800 | 26800 | 26800 | 26750 | 264 |
| 627 | 20250212 | 094700 | 2059336050 | 26750 | 26800 | 26800 | 26750 | 293 |
| 628 | 20250212 | 094600 | 2051483700 | 26800 | 26850 | 26850 | 26800 | 805 |
| 629 | 20250212 | 094500 | 2029904250 | 26800 | 26700 | 26800 | 26700 | 597 |
| 630 | 20250212 | 094400 | 2013928650 | 26700 | 26650 | 26700 | 26650 | 210 |
| 631 | 20250212 | 094300 | 2008332000 | 26650 | 26650 | 26650 | 26650 | 208 |
| 632 | 20250212 | 094200 | 2002788800 | 26600 | 26650 | 26650 | 26550 | 662 |
| 633 | 20250212 | 094100 | 1985165500 | 26700 | 26650 | 26700 | 26600 | 378 |
| 634 | 20250212 | 094000 | 1975092150 | 26600 | 26600 | 26650 | 26550 | 268 |
| 635 | 20250212 | 093900 | 1967966200 | 26600 | 26650 | 26650 | 26600 | 2172 |
| 636 | 20250212 | 093800 | 1910138000 | 26650 | 26800 | 26800 | 26650 | 357 |
| 637 | 20250212 | 093700 | 1900617200 | 26800 | 26800 | 26800 | 26800 | 9 |
| 638 | 20250212 | 093600 | 1900376000 | 26800 | 26700 | 26800 | 26650 | 78 |
| 639 | 20250212 | 093500 | 1898290450 | 26850 | 26700 | 26900 | 26700 | 1036 |
| 640 | 20250212 | 093400 | 1870447600 | 26900 | 26700 | 26900 | 26650 | 3069 |
| 641 | 20250212 | 093300 | 1788388100 | 26700 | 26800 | 26800 | 26700 | 885 |
| 642 | 20250212 | 093200 | 1764740650 | 26700 | 26850 | 26850 | 26700 | 650 |
| 643 | 20250212 | 093100 | 1747358000 | 26750 | 26850 | 26850 | 26750 | 42 |
| 644 | 20250212 | 093000 | 1746234300 | 26850 | 26750 | 26850 | 26650 | 746 |
| 645 | 20250212 | 092900 | 1726323550 | 26700 | 26700 | 26750 | 26700 | 78 |
| 646 | 20250212 | 092800 | 1724240650 | 26700 | 26800 | 26900 | 26700 | 246 |
| 647 | 20250212 | 092700 | 1717648650 | 26800 | 26800 | 26900 | 26650 | 1119 |
| 648 | 20250212 | 092600 | 1687617100 | 26650 | 26900 | 26900 | 26650 | 2912 |
| 649 | 20250212 | 092500 | 1609736550 | 26950 | 26850 | 26950 | 26650 | 3491 |
| 650 | 20250212 | 092400 | 1516268700 | 26850 | 26800 | 26850 | 26800 | 139 |
| 651 | 20250212 | 092300 | 1512538850 | 26700 | 26850 | 26850 | 26700 | 1262 |
| 652 | 20250212 | 092200 | 1478811550 | 26850 | 26900 | 26900 | 26800 | 3199 |
| 653 | 20250212 | 092100 | 1392921000 | 26900 | 26800 | 26950 | 26750 | 2116 |
| 654 | 20250212 | 092000 | 1336135950 | 26800 | 26800 | 26850 | 26750 | 3530 |
| 655 | 20250212 | 091900 | 1241550950 | 26800 | 27000 | 27000 | 26800 | 4883 |
| 656 | 20250212 | 091800 | 1110256000 | 27000 | 26600 | 27000 | 26550 | 6976 |
| 657 | 20250212 | 091700 | 923702900 | 26550 | 26500 | 26700 | 26500 | 4295 |
| 658 | 20250212 | 091600 | 809328700 | 26450 | 26350 | 26500 | 26300 | 1334 |
| 659 | 20250212 | 091500 | 774073550 | 26350 | 26250 | 26350 | 26000 | 1700 |
| 660 | 20250212 | 091400 | 729551750 | 26100 | 26150 | 26250 | 26050 | 926 |
| 661 | 20250212 | 091300 | 705346150 | 26150 | 26000 | 26150 | 25950 | 440 |
| 662 | 20250212 | 091200 | 693875150 | 25950 | 26100 | 26100 | 25950 | 1143 |
| 663 | 20250212 | 091100 | 664171800 | 26050 | 26050 | 26100 | 25950 | 693 |
| 664 | 20250212 | 091000 | 646145850 | 26050 | 26000 | 26100 | 25950 | 2213 |
| 665 | 20250212 | 090900 | 588589400 | 26000 | 25900 | 26050 | 25900 | 663 |
| 666 | 20250212 | 090800 | 571346900 | 26050 | 25900 | 26100 | 25850 | 2240 |
| 667 | 20250212 | 090700 | 513316750 | 25900 | 26000 | 26000 | 25850 | 2747 |
| 668 | 20250212 | 090600 | 442084100 | 26050 | 26150 | 26150 | 26050 | 2646 |
| 669 | 20250212 | 090500 | 373051200 | 26150 | 26250 | 26250 | 26150 | 1094 |
| 670 | 20250212 | 090400 | 344406350 | 26250 | 26350 | 26350 | 26200 | 1322 |
| 671 | 20250212 | 090300 | 309712200 | 26300 | 26300 | 26350 | 26150 | 2828 |
| 672 | 20250212 | 090200 | 235607650 | 26200 | 26500 | 26500 | 26150 | 3642 |
| 673 | 20250212 | 090100 | 139681400 | 26600 | 26650 | 26650 | 26550 | 1113 |
| 674 | 20250212 | 090000 | 110076200 | 26650 | 26800 | 26800 | 26550 | 3550 |