33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 190100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 7609 |
| 3 | 20250213 | 190000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20250213 | 185900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20250213 | 185800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20250213 | 185700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20250213 | 185600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20250213 | 185500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20250213 | 185400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20250213 | 185300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20250213 | 185200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20250213 | 185100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20250213 | 185000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20250213 | 184900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20250213 | 184800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20250213 | 184700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20250213 | 184600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20250213 | 184500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20250213 | 184400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20250213 | 184300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20250213 | 184200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20250213 | 184100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20250213 | 184000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20250213 | 183900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20250213 | 183800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20250213 | 183700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20250213 | 183600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20250213 | 183500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20250213 | 183400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20250213 | 183300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20250213 | 183200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20250213 | 183100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 7609 |
| 33 | 20250213 | 183000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20250213 | 182900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20250213 | 182800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20250213 | 182700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20250213 | 182600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20250213 | 182500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20250213 | 182400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20250213 | 182300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20250213 | 182200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20250213 | 182100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20250213 | 182000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20250213 | 181900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20250213 | 181800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20250213 | 181700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20250213 | 181600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20250213 | 181500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20250213 | 181400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20250213 | 181300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20250213 | 181200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20250213 | 181100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20250213 | 181000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20250213 | 180900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20250213 | 180800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20250213 | 180700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20250213 | 180600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20250213 | 180500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20250213 | 180400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20250213 | 180300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20250213 | 180200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20250213 | 180100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 7609 |
| 63 | 20250213 | 180000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20250213 | 175900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20250213 | 175800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20250213 | 175700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20250213 | 175600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20250213 | 175500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20250213 | 175400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20250213 | 175300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20250213 | 175200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20250213 | 175100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20250213 | 175000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20250213 | 174900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20250213 | 174800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20250213 | 174700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20250213 | 174600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20250213 | 174500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20250213 | 174400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20250213 | 174300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20250213 | 174200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20250213 | 174100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20250213 | 174000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20250213 | 173900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20250213 | 173800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20250213 | 173700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20250213 | 173600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20250213 | 173500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20250213 | 173400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20250213 | 173300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20250213 | 173200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20250213 | 173100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 7609 |
| 93 | 20250213 | 173000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20250213 | 172900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20250213 | 172800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20250213 | 172700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20250213 | 172600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20250213 | 172500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20250213 | 172400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20250213 | 172300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20250213 | 172200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20250213 | 172100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20250213 | 172000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20250213 | 171900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20250213 | 171800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20250213 | 171700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20250213 | 171600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20250213 | 171500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20250213 | 171400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20250213 | 171300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20250213 | 171200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20250213 | 171100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20250213 | 171000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20250213 | 170900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20250213 | 170800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20250213 | 170700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20250213 | 170600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20250213 | 170500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20250213 | 170400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20250213 | 170300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20250213 | 170200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20250213 | 170100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 7609 |
| 123 | 20250213 | 170000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20250213 | 165900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20250213 | 165800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20250213 | 165700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20250213 | 165600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20250213 | 165500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20250213 | 165400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20250213 | 165300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20250213 | 165200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20250213 | 165100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20250213 | 165000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20250213 | 164900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20250213 | 164800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20250213 | 164700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20250213 | 164600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20250213 | 164500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20250213 | 164400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20250213 | 164300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20250213 | 164200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20250213 | 164100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20250213 | 164000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20250213 | 163900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20250213 | 163800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20250213 | 163700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20250213 | 163600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20250213 | 163500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20250213 | 163400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20250213 | 163300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20250213 | 163200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20250213 | 163100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 7609 |
| 153 | 20250213 | 163000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20250213 | 162900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20250213 | 162800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20250213 | 162700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20250213 | 162600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20250213 | 162500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20250213 | 162400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20250213 | 162300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20250213 | 162200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20250213 | 162100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20250213 | 162000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20250213 | 161900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20250213 | 161800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20250213 | 161700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20250213 | 161600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20250213 | 161500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20250213 | 161400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20250213 | 161300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20250213 | 161200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20250213 | 161100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20250213 | 161000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20250213 | 160900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20250213 | 160800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20250213 | 160700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20250213 | 160600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20250213 | 160500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20250213 | 160400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20250213 | 160300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20250213 | 160200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20250213 | 160100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 7609 |
| 183 | 20250213 | 160000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20250213 | 155900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20250213 | 155800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20250213 | 155700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20250213 | 155600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20250213 | 155500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20250213 | 155400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20250213 | 155300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20250213 | 155200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20250213 | 155100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20250213 | 155000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20250213 | 154900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20250213 | 154800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20250213 | 154700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20250213 | 154600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20250213 | 154500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20250213 | 154400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20250213 | 154300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20250213 | 154200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20250213 | 154100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20250213 | 154000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20250213 | 153900 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20250213 | 153800 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20250213 | 153700 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20250213 | 153600 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20250213 | 153500 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20250213 | 153400 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20250213 | 153300 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20250213 | 153200 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20250213 | 153100 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 7609 |
| 213 | 20250213 | 153000 | 17518882850 | 26500 | 26500 | 26500 | 26500 | 7609 |
| 214 | 20250213 | 152900 | 17317244350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 215 | 20250213 | 152800 | 17317244350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 216 | 20250213 | 152700 | 17317244350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 217 | 20250213 | 152600 | 17317244350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 218 | 20250213 | 152500 | 17317244350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 219 | 20250213 | 152400 | 17317244350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 220 | 20250213 | 152300 | 17317244350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 221 | 20250213 | 152200 | 17317244350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 222 | 20250213 | 152100 | 17317244350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 223 | 20250213 | 152000 | 17317244350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 224 | 20250213 | 151900 | 17317244350 | 26450 | 26450 | 26450 | 26400 | 2140 |
| 225 | 20250213 | 151800 | 17260693500 | 26450 | 26450 | 26450 | 26400 | 541 |
| 226 | 20250213 | 151700 | 17246395200 | 26450 | 26400 | 26450 | 26400 | 3387 |
| 227 | 20250213 | 151600 | 17156821600 | 26400 | 26400 | 26450 | 26400 | 1104 |
| 228 | 20250213 | 151500 | 17127658800 | 26400 | 26450 | 26450 | 26400 | 1201 |
| 229 | 20250213 | 151400 | 17095914400 | 26450 | 26450 | 26450 | 26400 | 2229 |
| 230 | 20250213 | 151300 | 17036977550 | 26450 | 26400 | 26500 | 26400 | 1528 |
| 231 | 20250213 | 151200 | 16996534250 | 26450 | 26500 | 26500 | 26400 | 2727 |
| 232 | 20250213 | 151100 | 16924419450 | 26450 | 26450 | 26500 | 26450 | 2455 |
| 233 | 20250213 | 151000 | 16859433100 | 26500 | 26500 | 26500 | 26450 | 1960 |
| 234 | 20250213 | 150900 | 16807519550 | 26500 | 26550 | 26550 | 26450 | 5456 |
| 235 | 20250213 | 150800 | 16663123150 | 26550 | 26500 | 26550 | 26450 | 2607 |
| 236 | 20250213 | 150700 | 16594034700 | 26500 | 26500 | 26550 | 26500 | 1811 |
| 237 | 20250213 | 150600 | 16546032400 | 26550 | 26500 | 26550 | 26500 | 4547 |
| 238 | 20250213 | 150500 | 16425504650 | 26500 | 26500 | 26550 | 26500 | 2121 |
| 239 | 20250213 | 150400 | 16369235300 | 26550 | 26550 | 26600 | 26500 | 1132 |
| 240 | 20250213 | 150300 | 16339180000 | 26550 | 26600 | 26600 | 26550 | 928 |
| 241 | 20250213 | 150200 | 16314525900 | 26600 | 26650 | 26650 | 26600 | 883 |
| 242 | 20250213 | 150100 | 16291020800 | 26650 | 26600 | 26650 | 26600 | 999 |
| 243 | 20250213 | 150000 | 16264415800 | 26650 | 26500 | 26650 | 26500 | 10510 |
| 244 | 20250213 | 145900 | 15985152500 | 26500 | 26550 | 26550 | 26450 | 10892 |
| 245 | 20250213 | 145800 | 15696500150 | 26550 | 26550 | 26550 | 26500 | 1733 |
| 246 | 20250213 | 145700 | 15650529050 | 26500 | 26550 | 26550 | 26500 | 968 |
| 247 | 20250213 | 145600 | 15624849050 | 26550 | 26500 | 26550 | 26500 | 868 |
| 248 | 20250213 | 145500 | 15601818950 | 26500 | 26500 | 26550 | 26500 | 595 |
| 249 | 20250213 | 145400 | 15586030550 | 26550 | 26550 | 26550 | 26500 | 1009 |
| 250 | 20250213 | 145300 | 15559245950 | 26550 | 26550 | 26550 | 26500 | 322 |
| 251 | 20250213 | 145200 | 15550702350 | 26550 | 26500 | 26550 | 26500 | 681 |
| 252 | 20250213 | 145100 | 15532624900 | 26500 | 26550 | 26550 | 26500 | 2303 |
| 253 | 20250213 | 145000 | 15471580750 | 26550 | 26550 | 26550 | 26500 | 1531 |
| 254 | 20250213 | 144900 | 15430939000 | 26550 | 26550 | 26550 | 26500 | 866 |
| 255 | 20250213 | 144800 | 15407963600 | 26500 | 26550 | 26550 | 26500 | 225 |
| 256 | 20250213 | 144700 | 15401997750 | 26550 | 26550 | 26550 | 26500 | 517 |
| 257 | 20250213 | 144600 | 15388275150 | 26550 | 26550 | 26550 | 26500 | 1792 |
| 258 | 20250213 | 144500 | 15340719750 | 26500 | 26500 | 26550 | 26500 | 485 |
| 259 | 20250213 | 144400 | 15327850650 | 26500 | 26550 | 26550 | 26500 | 727 |
| 260 | 20250213 | 144300 | 15308558600 | 26550 | 26550 | 26600 | 26500 | 2044 |
| 261 | 20250213 | 144200 | 15254299100 | 26600 | 26550 | 26600 | 26550 | 1020 |
| 262 | 20250213 | 144100 | 15227172000 | 26550 | 26550 | 26600 | 26550 | 583 |
| 263 | 20250213 | 144000 | 15211675150 | 26600 | 26550 | 26600 | 26500 | 1519 |
| 264 | 20250213 | 143900 | 15171328150 | 26550 | 26550 | 26550 | 26500 | 692 |
| 265 | 20250213 | 143800 | 15152960350 | 26500 | 26500 | 26550 | 26500 | 753 |
| 266 | 20250213 | 143700 | 15132977700 | 26550 | 26550 | 26550 | 26500 | 976 |
| 267 | 20250213 | 143600 | 15107098800 | 26500 | 26550 | 26550 | 26500 | 1287 |
| 268 | 20250213 | 143500 | 15072937050 | 26500 | 26550 | 26550 | 26500 | 565 |
| 269 | 20250213 | 143400 | 15057948200 | 26550 | 26550 | 26550 | 26500 | 540 |
| 270 | 20250213 | 143300 | 15043616650 | 26500 | 26550 | 26550 | 26500 | 580 |
| 271 | 20250213 | 143200 | 15028222850 | 26500 | 26600 | 26600 | 26500 | 539 |
| 272 | 20250213 | 143100 | 15013907650 | 26600 | 26600 | 26600 | 26550 | 715 |
| 273 | 20250213 | 143000 | 14994905200 | 26600 | 26600 | 26600 | 26550 | 1091 |
| 274 | 20250213 | 142900 | 14965901700 | 26550 | 26500 | 26600 | 26450 | 3030 |
| 275 | 20250213 | 142800 | 14885591850 | 26500 | 26500 | 26500 | 26450 | 526 |
| 276 | 20250213 | 142700 | 14871663100 | 26450 | 26500 | 26500 | 26450 | 789 |
| 277 | 20250213 | 142600 | 14850768500 | 26500 | 26450 | 26500 | 26450 | 670 |
| 278 | 20250213 | 142500 | 14833029450 | 26500 | 26450 | 26500 | 26450 | 900 |
| 279 | 20250213 | 142400 | 14809195200 | 26500 | 26400 | 26500 | 26350 | 4150 |
| 280 | 20250213 | 142300 | 14699585050 | 26400 | 26450 | 26450 | 26400 | 645 |
| 281 | 20250213 | 142200 | 14682533250 | 26400 | 26400 | 26450 | 26400 | 1017 |
| 282 | 20250213 | 142100 | 14655668200 | 26450 | 26400 | 26450 | 26400 | 566 |
| 283 | 20250213 | 142000 | 14640704600 | 26400 | 26450 | 26450 | 26400 | 682 |
| 284 | 20250213 | 141900 | 14622677200 | 26400 | 26450 | 26450 | 26400 | 619 |
| 285 | 20250213 | 141800 | 14606316200 | 26450 | 26450 | 26450 | 26400 | 407 |
| 286 | 20250213 | 141700 | 14595554400 | 26450 | 26400 | 26450 | 26400 | 754 |
| 287 | 20250213 | 141600 | 14575639700 | 26400 | 26400 | 26450 | 26350 | 2365 |
| 288 | 20250213 | 141500 | 14513129050 | 26400 | 26400 | 26450 | 26350 | 1158 |
| 289 | 20250213 | 141400 | 14482549750 | 26400 | 26450 | 26450 | 26400 | 654 |
| 290 | 20250213 | 141300 | 14465271750 | 26450 | 26450 | 26450 | 26400 | 522 |
| 291 | 20250213 | 141200 | 14451483300 | 26450 | 26400 | 26450 | 26400 | 424 |
| 292 | 20250213 | 141100 | 14440278000 | 26450 | 26400 | 26450 | 26400 | 4587 |
| 293 | 20250213 | 141000 | 14319168800 | 26350 | 26400 | 26400 | 26350 | 887 |
| 294 | 20250213 | 140900 | 14295781550 | 26400 | 26400 | 26400 | 26350 | 1048 |
| 295 | 20250213 | 140800 | 14268139450 | 26400 | 26350 | 26400 | 26350 | 1022 |
| 296 | 20250213 | 140700 | 14241201500 | 26400 | 26400 | 26400 | 26350 | 2163 |
| 297 | 20250213 | 140600 | 14184115100 | 26400 | 26450 | 26500 | 26400 | 311 |
| 298 | 20250213 | 140500 | 14175889650 | 26450 | 26400 | 26450 | 26350 | 3714 |
| 299 | 20250213 | 140400 | 14077840400 | 26400 | 26350 | 26400 | 26350 | 1519 |
| 300 | 20250213 | 140300 | 14037778950 | 26350 | 26350 | 26400 | 26350 | 666 |
| 301 | 20250213 | 140200 | 14020216600 | 26400 | 26450 | 26450 | 26350 | 3201 |
| 302 | 20250213 | 140100 | 13935708800 | 26400 | 26450 | 26500 | 26400 | 5248 |
| 303 | 20250213 | 140000 | 13796939350 | 26450 | 26500 | 26500 | 26450 | 1204 |
| 304 | 20250213 | 135900 | 13765085750 | 26500 | 26550 | 26550 | 26450 | 7431 |
| 305 | 20250213 | 135800 | 13568157250 | 26550 | 26550 | 26550 | 26500 | 892 |
| 306 | 20250213 | 135700 | 13544508700 | 26550 | 26500 | 26550 | 26500 | 1343 |
| 307 | 20250213 | 135600 | 13508886050 | 26550 | 26550 | 26550 | 26500 | 2292 |
| 308 | 20250213 | 135500 | 13448135500 | 26550 | 26550 | 26600 | 26500 | 2638 |
| 309 | 20250213 | 135400 | 13378090500 | 26550 | 26550 | 26600 | 26550 | 897 |
| 310 | 20250213 | 135300 | 13354261550 | 26550 | 26600 | 26600 | 26550 | 1171 |
| 311 | 20250213 | 135200 | 13323158350 | 26550 | 26600 | 26600 | 26550 | 834 |
| 312 | 20250213 | 135100 | 13300978500 | 26600 | 26600 | 26600 | 26550 | 255 |
| 313 | 20250213 | 135000 | 13294199500 | 26600 | 26600 | 26650 | 26550 | 829 |
| 314 | 20250213 | 134900 | 13272141050 | 26600 | 26550 | 26650 | 26550 | 1085 |
| 315 | 20250213 | 134800 | 13243235100 | 26600 | 26600 | 26650 | 26550 | 2043 |
| 316 | 20250213 | 134700 | 13188888700 | 26650 | 26650 | 26650 | 26600 | 1742 |
| 317 | 20250213 | 134600 | 13142541850 | 26650 | 26700 | 26700 | 26600 | 1500 |
| 318 | 20250213 | 134500 | 13102573600 | 26700 | 26750 | 26750 | 26650 | 995 |
| 319 | 20250213 | 134400 | 13076026300 | 26750 | 26700 | 26750 | 26700 | 440 |
| 320 | 20250213 | 134300 | 13064268250 | 26750 | 26700 | 26750 | 26700 | 503 |
| 321 | 20250213 | 134200 | 13050818400 | 26700 | 26700 | 26750 | 26700 | 479 |
| 322 | 20250213 | 134100 | 13038021050 | 26700 | 26700 | 26750 | 26650 | 934 |
| 323 | 20250213 | 134000 | 13013080050 | 26650 | 26700 | 26700 | 26600 | 760 |
| 324 | 20250213 | 133900 | 12992829850 | 26650 | 26650 | 26700 | 26600 | 322 |
| 325 | 20250213 | 133800 | 12984247350 | 26650 | 26650 | 26700 | 26650 | 580 |
| 326 | 20250213 | 133700 | 12968778300 | 26650 | 26650 | 26650 | 26600 | 1112 |
| 327 | 20250213 | 133600 | 12939143600 | 26650 | 26650 | 26650 | 26600 | 259 |
| 328 | 20250213 | 133500 | 12932246700 | 26650 | 26600 | 26650 | 26600 | 2656 |
| 329 | 20250213 | 133400 | 12861583150 | 26650 | 26600 | 26700 | 26600 | 508 |
| 330 | 20250213 | 133300 | 12848056000 | 26650 | 26650 | 26650 | 26600 | 680 |
| 331 | 20250213 | 133200 | 12829940550 | 26650 | 26600 | 26650 | 26600 | 321 |
| 332 | 20250213 | 133100 | 12821391450 | 26650 | 26600 | 26650 | 26550 | 613 |
| 333 | 20250213 | 133000 | 12805070550 | 26600 | 26600 | 26600 | 26550 | 400 |
| 334 | 20250213 | 132900 | 12794440000 | 26600 | 26600 | 26650 | 26550 | 430 |
| 335 | 20250213 | 132800 | 12783004800 | 26650 | 26550 | 26650 | 26550 | 544 |
| 336 | 20250213 | 132700 | 12768533100 | 26600 | 26600 | 26650 | 26550 | 1186 |
| 337 | 20250213 | 132600 | 12736993600 | 26650 | 26650 | 26650 | 26600 | 281 |
| 338 | 20250213 | 132500 | 12729508800 | 26600 | 26650 | 26650 | 26600 | 515 |
| 339 | 20250213 | 132400 | 12715797000 | 26600 | 26650 | 26650 | 26600 | 421 |
| 340 | 20250213 | 132300 | 12704582400 | 26650 | 26600 | 26700 | 26600 | 1239 |
| 341 | 20250213 | 132200 | 12671614000 | 26600 | 26550 | 26600 | 26550 | 484 |
| 342 | 20250213 | 132100 | 12658748500 | 26600 | 26600 | 26600 | 26550 | 425 |
| 343 | 20250213 | 132000 | 12647450450 | 26550 | 26550 | 26600 | 26550 | 565 |
| 344 | 20250213 | 131900 | 12632439450 | 26600 | 26600 | 26600 | 26500 | 1220 |
| 345 | 20250213 | 131800 | 12600045100 | 26550 | 26600 | 26600 | 26550 | 352 |
| 346 | 20250213 | 131700 | 12590690050 | 26600 | 26550 | 26600 | 26500 | 480 |
| 347 | 20250213 | 131600 | 12577931250 | 26550 | 26650 | 26700 | 26500 | 2880 |
| 348 | 20250213 | 131500 | 12501410200 | 26650 | 26700 | 26700 | 26550 | 1626 |
| 349 | 20250213 | 131400 | 12458127650 | 26650 | 26750 | 26750 | 26600 | 695 |
| 350 | 20250213 | 131300 | 12439597500 | 26750 | 26700 | 26750 | 26650 | 2356 |
| 351 | 20250213 | 131200 | 12376582100 | 26750 | 26700 | 26750 | 26600 | 1913 |
| 352 | 20250213 | 131100 | 12325544350 | 26700 | 26600 | 26700 | 26550 | 2188 |
| 353 | 20250213 | 131000 | 12267362850 | 26600 | 26600 | 26650 | 26550 | 2075 |
| 354 | 20250213 | 130900 | 12212184550 | 26550 | 26550 | 26600 | 26550 | 250 |
| 355 | 20250213 | 130800 | 12205541150 | 26600 | 26550 | 26600 | 26550 | 347 |
| 356 | 20250213 | 130700 | 12196326300 | 26600 | 26600 | 26600 | 26550 | 778 |
| 357 | 20250213 | 130600 | 12175653850 | 26600 | 26600 | 26650 | 26550 | 1038 |
| 358 | 20250213 | 130500 | 12148042700 | 26600 | 26600 | 26650 | 26550 | 585 |
| 359 | 20250213 | 130400 | 12132484150 | 26600 | 26550 | 26600 | 26550 | 2425 |
| 360 | 20250213 | 130300 | 12067979600 | 26550 | 26550 | 26600 | 26500 | 658 |
| 361 | 20250213 | 130200 | 12050518950 | 26550 | 26550 | 26600 | 26550 | 202 |
| 362 | 20250213 | 130100 | 12045151900 | 26550 | 26500 | 26550 | 26500 | 711 |
| 363 | 20250213 | 130000 | 12026277100 | 26550 | 26550 | 26600 | 26500 | 573 |
| 364 | 20250213 | 125900 | 12011086750 | 26500 | 26550 | 26600 | 26500 | 2904 |
| 365 | 20250213 | 125800 | 11934020600 | 26500 | 26500 | 26550 | 26500 | 602 |
| 366 | 20250213 | 125700 | 11918067150 | 26500 | 26500 | 26550 | 26450 | 222 |
| 367 | 20250213 | 125600 | 11912187050 | 26450 | 26600 | 26600 | 26450 | 1096 |
| 368 | 20250213 | 125500 | 11883167350 | 26550 | 26450 | 26600 | 26450 | 416 |
| 369 | 20250213 | 125400 | 11872122300 | 26550 | 26500 | 26550 | 26500 | 979 |
| 370 | 20250213 | 125300 | 11846153650 | 26550 | 26550 | 26550 | 26500 | 111 |
| 371 | 20250213 | 125200 | 11843211800 | 26500 | 26550 | 26600 | 26500 | 574 |
| 372 | 20250213 | 125100 | 11827973200 | 26550 | 26500 | 26550 | 26450 | 3558 |
| 373 | 20250213 | 125000 | 11733640400 | 26500 | 26500 | 26550 | 26500 | 505 |
| 374 | 20250213 | 124900 | 11720257600 | 26500 | 26500 | 26550 | 26500 | 147 |
| 375 | 20250213 | 124800 | 11716361200 | 26500 | 26500 | 26550 | 26500 | 281 |
| 376 | 20250213 | 124700 | 11708914350 | 26500 | 26500 | 26550 | 26500 | 194 |
| 377 | 20250213 | 124600 | 11703768250 | 26550 | 26550 | 26550 | 26500 | 184 |
| 378 | 20250213 | 124500 | 11698889450 | 26550 | 26550 | 26600 | 26450 | 407 |
| 379 | 20250213 | 124400 | 11688089050 | 26550 | 26500 | 26600 | 26450 | 1739 |
| 380 | 20250213 | 124300 | 11641952850 | 26550 | 26450 | 26550 | 26450 | 1328 |
| 381 | 20250213 | 124200 | 11606768600 | 26450 | 26500 | 26500 | 26450 | 207 |
| 382 | 20250213 | 124100 | 11601290250 | 26500 | 26500 | 26500 | 26450 | 253 |
| 383 | 20250213 | 124000 | 11594595950 | 26450 | 26500 | 26550 | 26450 | 5139 |
| 384 | 20250213 | 123900 | 11458497400 | 26550 | 26500 | 26600 | 26500 | 1353 |
| 385 | 20250213 | 123800 | 11422586900 | 26550 | 26550 | 26550 | 26500 | 435 |
| 386 | 20250213 | 123700 | 11411045900 | 26550 | 26500 | 26600 | 26500 | 280 |
| 387 | 20250213 | 123600 | 11403611350 | 26600 | 26600 | 26600 | 26500 | 1256 |
| 388 | 20250213 | 123500 | 11370284850 | 26600 | 26550 | 26600 | 26550 | 884 |
| 389 | 20250213 | 123400 | 11346814200 | 26550 | 26550 | 26650 | 26550 | 296 |
| 390 | 20250213 | 123300 | 11338941600 | 26600 | 26550 | 26600 | 26550 | 528 |
| 391 | 20250213 | 123200 | 11324904850 | 26600 | 26550 | 26600 | 26550 | 231 |
| 392 | 20250213 | 123100 | 11318767950 | 26550 | 26600 | 26600 | 26550 | 175 |
| 393 | 20250213 | 123000 | 11314115250 | 26550 | 26600 | 26600 | 26550 | 656 |
| 394 | 20250213 | 122900 | 11296698050 | 26600 | 26550 | 26600 | 26550 | 95 |
| 395 | 20250213 | 122800 | 11294175600 | 26600 | 26550 | 26600 | 26550 | 359 |
| 396 | 20250213 | 122700 | 11284643900 | 26550 | 26550 | 26600 | 26550 | 138 |
| 397 | 20250213 | 122600 | 11280978750 | 26550 | 26600 | 26650 | 26550 | 326 |
| 398 | 20250213 | 122500 | 11272319750 | 26550 | 26600 | 26650 | 26550 | 370 |
| 399 | 20250213 | 122400 | 11262483200 | 26600 | 26550 | 26650 | 26550 | 1073 |
| 400 | 20250213 | 122300 | 11233949650 | 26550 | 26600 | 26600 | 26550 | 588 |
| 401 | 20250213 | 122200 | 11218337900 | 26550 | 26550 | 26600 | 26550 | 336 |
| 402 | 20250213 | 122100 | 11209400850 | 26550 | 26650 | 26650 | 26550 | 595 |
| 403 | 20250213 | 122000 | 11193595300 | 26650 | 26600 | 26650 | 26600 | 1348 |
| 404 | 20250213 | 121900 | 11157735050 | 26650 | 26650 | 26650 | 26550 | 351 |
| 405 | 20250213 | 121800 | 11148384950 | 26650 | 26600 | 26650 | 26600 | 152 |
| 406 | 20250213 | 121700 | 11144341300 | 26600 | 26600 | 26650 | 26600 | 209 |
| 407 | 20250213 | 121600 | 11138781650 | 26600 | 26600 | 26650 | 26600 | 148 |
| 408 | 20250213 | 121500 | 11134843900 | 26600 | 26650 | 26700 | 26600 | 628 |
| 409 | 20250213 | 121400 | 11118131850 | 26650 | 26650 | 26700 | 26650 | 122 |
| 410 | 20250213 | 121300 | 11114875250 | 26650 | 26600 | 26700 | 26600 | 737 |
| 411 | 20250213 | 121200 | 11095229100 | 26600 | 26650 | 26650 | 26600 | 123 |
| 412 | 20250213 | 121100 | 11091954450 | 26650 | 26650 | 26650 | 26600 | 883 |
| 413 | 20250213 | 121000 | 11068464200 | 26650 | 26550 | 26650 | 26550 | 1026 |
| 414 | 20250213 | 120900 | 11041176400 | 26600 | 26600 | 26650 | 26600 | 697 |
| 415 | 20250213 | 120800 | 11022635900 | 26650 | 26650 | 26650 | 26600 | 81 |
| 416 | 20250213 | 120700 | 11020479750 | 26650 | 26600 | 26650 | 26600 | 427 |
| 417 | 20250213 | 120600 | 11009101200 | 26600 | 26600 | 26650 | 26600 | 262 |
| 418 | 20250213 | 120500 | 11002131700 | 26600 | 26650 | 26700 | 26600 | 1675 |
| 419 | 20250213 | 120400 | 10957565450 | 26700 | 26700 | 26700 | 26650 | 332 |
| 420 | 20250213 | 120300 | 10948716250 | 26700 | 26650 | 26700 | 26650 | 510 |
| 421 | 20250213 | 120200 | 10935124500 | 26650 | 26700 | 26700 | 26650 | 698 |
| 422 | 20250213 | 120100 | 10916488350 | 26700 | 26700 | 26750 | 26700 | 328 |
| 423 | 20250213 | 120000 | 10907729400 | 26750 | 26700 | 26750 | 26650 | 1387 |
| 424 | 20250213 | 115900 | 10870656400 | 26650 | 26650 | 26700 | 26650 | 126 |
| 425 | 20250213 | 115800 | 10867297500 | 26650 | 26700 | 26700 | 26650 | 1497 |
| 426 | 20250213 | 115700 | 10827327750 | 26750 | 26650 | 26750 | 26650 | 893 |
| 427 | 20250213 | 115600 | 10803501200 | 26600 | 26650 | 26650 | 26600 | 216 |
| 428 | 20250213 | 115500 | 10797755200 | 26600 | 26600 | 26650 | 26600 | 616 |
| 429 | 20250213 | 115400 | 10781363500 | 26600 | 26650 | 26650 | 26600 | 1301 |
| 430 | 20250213 | 115300 | 10746706250 | 26650 | 26700 | 26700 | 26650 | 141 |
| 431 | 20250213 | 115200 | 10742947950 | 26700 | 26650 | 26700 | 26650 | 227 |
| 432 | 20250213 | 115100 | 10736897550 | 26700 | 26650 | 26700 | 26650 | 249 |
| 433 | 20250213 | 115000 | 10730261250 | 26650 | 26700 | 26750 | 26650 | 821 |
| 434 | 20250213 | 114900 | 10708353100 | 26700 | 26750 | 26750 | 26700 | 442 |
| 435 | 20250213 | 114800 | 10696550850 | 26700 | 26750 | 26750 | 26700 | 69 |
| 436 | 20250213 | 114700 | 10694708150 | 26700 | 26750 | 26750 | 26700 | 127 |
| 437 | 20250213 | 114600 | 10691317150 | 26700 | 26750 | 26750 | 26700 | 392 |
| 438 | 20250213 | 114500 | 10680836300 | 26750 | 26750 | 26800 | 26700 | 421 |
| 439 | 20250213 | 114400 | 10669582300 | 26800 | 26700 | 26800 | 26700 | 2294 |
| 440 | 20250213 | 114300 | 10608264800 | 26750 | 26800 | 26800 | 26700 | 892 |
| 441 | 20250213 | 114200 | 10584404050 | 26750 | 26800 | 26850 | 26750 | 589 |
| 442 | 20250213 | 114100 | 10568625300 | 26850 | 26800 | 26850 | 26800 | 744 |
| 443 | 20250213 | 114000 | 10548681750 | 26850 | 26800 | 26850 | 26800 | 573 |
| 444 | 20250213 | 113900 | 10533318100 | 26850 | 26850 | 26850 | 26800 | 548 |
| 445 | 20250213 | 113800 | 10518627400 | 26850 | 26900 | 26900 | 26800 | 1156 |
| 446 | 20250213 | 113700 | 10487635250 | 26900 | 26900 | 26950 | 26800 | 6936 |
| 447 | 20250213 | 113600 | 10301179500 | 26950 | 26900 | 26950 | 26850 | 1081 |
| 448 | 20250213 | 113500 | 10272087100 | 26900 | 26950 | 26950 | 26850 | 1262 |
| 449 | 20250213 | 113400 | 10238140300 | 26950 | 26900 | 26950 | 26850 | 2125 |
| 450 | 20250213 | 113300 | 10180971650 | 26900 | 26800 | 26900 | 26800 | 2606 |
| 451 | 20250213 | 113200 | 10110965500 | 26850 | 26750 | 26850 | 26750 | 2027 |
| 452 | 20250213 | 113100 | 10056634800 | 26750 | 26750 | 26800 | 26750 | 404 |
| 453 | 20250213 | 113000 | 10045821900 | 26750 | 26750 | 26800 | 26700 | 578 |
| 454 | 20250213 | 112900 | 10030372750 | 26750 | 26750 | 26800 | 26700 | 904 |
| 455 | 20250213 | 112800 | 10006196350 | 26750 | 26800 | 26800 | 26700 | 222 |
| 456 | 20250213 | 112700 | 10000254250 | 26800 | 26800 | 26800 | 26700 | 254 |
| 457 | 20250213 | 112600 | 9993457900 | 26750 | 26750 | 26750 | 26700 | 1229 |
| 458 | 20250213 | 112500 | 9960595000 | 26750 | 26750 | 26800 | 26700 | 715 |
| 459 | 20250213 | 112400 | 9941467550 | 26800 | 26800 | 26800 | 26750 | 1296 |
| 460 | 20250213 | 112300 | 9906741050 | 26800 | 26800 | 26800 | 26750 | 338 |
| 461 | 20250213 | 112200 | 9897694700 | 26800 | 26800 | 26800 | 26750 | 574 |
| 462 | 20250213 | 112100 | 9882317150 | 26800 | 26800 | 26850 | 26750 | 1172 |
| 463 | 20250213 | 112000 | 9850900650 | 26850 | 26850 | 26850 | 26800 | 1401 |
| 464 | 20250213 | 111900 | 9813305600 | 26800 | 26700 | 26850 | 26650 | 4769 |
| 465 | 20250213 | 111800 | 9685815550 | 26700 | 26650 | 26700 | 26650 | 581 |
| 466 | 20250213 | 111700 | 9670326350 | 26700 | 26650 | 26700 | 26650 | 1054 |
| 467 | 20250213 | 111600 | 9642208400 | 26700 | 26700 | 26700 | 26600 | 1493 |
| 468 | 20250213 | 111500 | 9602456900 | 26700 | 26750 | 26750 | 26600 | 1156 |
| 469 | 20250213 | 111400 | 9571639700 | 26700 | 26650 | 26750 | 26600 | 3390 |
| 470 | 20250213 | 111300 | 9481229750 | 26650 | 26600 | 26650 | 26600 | 896 |
| 471 | 20250213 | 111200 | 9457372300 | 26600 | 26600 | 26600 | 26550 | 513 |
| 472 | 20250213 | 111100 | 9443729700 | 26600 | 26650 | 26650 | 26550 | 684 |
| 473 | 20250213 | 111000 | 9425538900 | 26550 | 26600 | 26650 | 26500 | 2331 |
| 474 | 20250213 | 110900 | 9363588400 | 26600 | 26600 | 26600 | 26550 | 591 |
| 475 | 20250213 | 110800 | 9347868050 | 26550 | 26600 | 26600 | 26550 | 524 |
| 476 | 20250213 | 110700 | 9333930050 | 26600 | 26400 | 26600 | 26350 | 3026 |
| 477 | 20250213 | 110600 | 9253650050 | 26400 | 26350 | 26450 | 26350 | 1684 |
| 478 | 20250213 | 110500 | 9209216600 | 26350 | 26400 | 26400 | 26350 | 1034 |
| 479 | 20250213 | 110400 | 9181967700 | 26350 | 26450 | 26450 | 26350 | 1292 |
| 480 | 20250213 | 110300 | 9147859850 | 26400 | 26450 | 26500 | 26400 | 1949 |
| 481 | 20250213 | 110200 | 9096312500 | 26400 | 26400 | 26450 | 26400 | 551 |
| 482 | 20250213 | 110100 | 9081760850 | 26400 | 26450 | 26450 | 26400 | 464 |
| 483 | 20250213 | 110000 | 9069510900 | 26400 | 26400 | 26500 | 26400 | 1634 |
| 484 | 20250213 | 105900 | 9026302600 | 26400 | 26450 | 26450 | 26400 | 828 |
| 485 | 20250213 | 105800 | 9004414500 | 26450 | 26350 | 26500 | 26350 | 3770 |
| 486 | 20250213 | 105700 | 8904708950 | 26350 | 26350 | 26400 | 26300 | 626 |
| 487 | 20250213 | 105600 | 8888197200 | 26350 | 26350 | 26400 | 26350 | 1890 |
| 488 | 20250213 | 105500 | 8838335900 | 26300 | 26300 | 26400 | 26250 | 1975 |
| 489 | 20250213 | 105400 | 8786303200 | 26300 | 26250 | 26350 | 26250 | 833 |
| 490 | 20250213 | 105300 | 8764401950 | 26250 | 26250 | 26300 | 26250 | 686 |
| 491 | 20250213 | 105200 | 8746382850 | 26250 | 26250 | 26300 | 26250 | 1302 |
| 492 | 20250213 | 105100 | 8712170800 | 26250 | 26250 | 26300 | 26250 | 669 |
| 493 | 20250213 | 105000 | 8694609250 | 26250 | 26250 | 26300 | 26250 | 1013 |
| 494 | 20250213 | 104900 | 8668017700 | 26250 | 26250 | 26300 | 26250 | 2087 |
| 495 | 20250213 | 104800 | 8613229050 | 26250 | 26250 | 26300 | 26250 | 695 |
| 496 | 20250213 | 104700 | 8594978900 | 26250 | 26250 | 26300 | 26250 | 329 |
| 497 | 20250213 | 104600 | 8586342450 | 26250 | 26250 | 26300 | 26250 | 867 |
| 498 | 20250213 | 104500 | 8563579400 | 26250 | 26250 | 26350 | 26250 | 506 |
| 499 | 20250213 | 104400 | 8550296550 | 26200 | 26200 | 26250 | 26200 | 1992 |
| 500 | 20250213 | 104300 | 8498025450 | 26200 | 26200 | 26250 | 26200 | 612 |
| 501 | 20250213 | 104200 | 8481989550 | 26200 | 26200 | 26250 | 26200 | 703 |
| 502 | 20250213 | 104100 | 8463569800 | 26250 | 26200 | 26250 | 26200 | 510 |
| 503 | 20250213 | 104000 | 8450201550 | 26200 | 26250 | 26250 | 26200 | 876 |
| 504 | 20250213 | 103900 | 8427237200 | 26200 | 26200 | 26250 | 26200 | 351 |
| 505 | 20250213 | 103800 | 8418040500 | 26200 | 26250 | 26250 | 26200 | 839 |
| 506 | 20250213 | 103700 | 8396056150 | 26200 | 26200 | 26300 | 26200 | 1546 |
| 507 | 20250213 | 103600 | 8355531650 | 26200 | 26300 | 26300 | 26200 | 2135 |
| 508 | 20250213 | 103500 | 8299493400 | 26250 | 26300 | 26350 | 26250 | 1334 |
| 509 | 20250213 | 103400 | 8264405300 | 26300 | 26250 | 26350 | 26250 | 162 |
| 510 | 20250213 | 103300 | 8260149450 | 26250 | 26250 | 26300 | 26250 | 1048 |
| 511 | 20250213 | 103200 | 8232595500 | 26300 | 26250 | 26300 | 26250 | 1027 |
| 512 | 20250213 | 103100 | 8205627700 | 26250 | 26200 | 26300 | 26200 | 549 |
| 513 | 20250213 | 103000 | 8191212350 | 26200 | 26200 | 26300 | 26200 | 1077 |
| 514 | 20250213 | 102900 | 8162971400 | 26200 | 26250 | 26300 | 26200 | 1568 |
| 515 | 20250213 | 102800 | 8121853700 | 26250 | 26250 | 26300 | 26250 | 126 |
| 516 | 20250213 | 102700 | 8118543700 | 26250 | 26250 | 26250 | 26200 | 1548 |
| 517 | 20250213 | 102600 | 8077928450 | 26250 | 26300 | 26350 | 26250 | 1047 |
| 518 | 20250213 | 102500 | 8050443800 | 26300 | 26250 | 26500 | 26200 | 3824 |
| 519 | 20250213 | 102400 | 7949833700 | 26300 | 26250 | 26300 | 26250 | 1834 |
| 520 | 20250213 | 102300 | 7901689200 | 26250 | 26250 | 26300 | 26250 | 2771 |
| 521 | 20250213 | 102200 | 7828911400 | 26300 | 26350 | 26350 | 26300 | 3353 |
| 522 | 20250213 | 102100 | 7740699250 | 26350 | 26350 | 26400 | 26350 | 548 |
| 523 | 20250213 | 102000 | 7726258150 | 26350 | 26350 | 26350 | 26300 | 1007 |
| 524 | 20250213 | 101900 | 7699754850 | 26300 | 26350 | 26350 | 26300 | 606 |
| 525 | 20250213 | 101800 | 7683808750 | 26350 | 26300 | 26350 | 26300 | 232 |
| 526 | 20250213 | 101700 | 7677698850 | 26300 | 26350 | 26400 | 26300 | 403 |
| 527 | 20250213 | 101600 | 7667087300 | 26350 | 26400 | 26400 | 26300 | 2600 |
| 528 | 20250213 | 101500 | 7598564350 | 26350 | 26350 | 26400 | 26350 | 701 |
| 529 | 20250213 | 101400 | 7580067150 | 26350 | 26350 | 26350 | 26300 | 759 |
| 530 | 20250213 | 101300 | 7560081550 | 26350 | 26300 | 26350 | 26300 | 311 |
| 531 | 20250213 | 101200 | 7551895150 | 26300 | 26350 | 26350 | 26300 | 103 |
| 532 | 20250213 | 101100 | 7549186150 | 26350 | 26350 | 26350 | 26250 | 3378 |
| 533 | 20250213 | 101000 | 7460394750 | 26400 | 26400 | 26400 | 26350 | 1057 |
| 534 | 20250213 | 100900 | 7432537700 | 26350 | 26350 | 26450 | 26350 | 1803 |
| 535 | 20250213 | 100800 | 7384961800 | 26350 | 26300 | 26400 | 26250 | 3220 |
| 536 | 20250213 | 100700 | 7300251100 | 26300 | 26250 | 26300 | 26250 | 279 |
| 537 | 20250213 | 100600 | 7292925750 | 26250 | 26300 | 26350 | 26250 | 2017 |
| 538 | 20250213 | 100500 | 7239944150 | 26300 | 26200 | 26300 | 26200 | 1987 |
| 539 | 20250213 | 100400 | 7187813100 | 26200 | 26250 | 26250 | 26200 | 3453 |
| 540 | 20250213 | 100300 | 7097220200 | 26250 | 26250 | 26300 | 26250 | 2883 |
| 541 | 20250213 | 100200 | 7021528150 | 26250 | 26250 | 26300 | 26250 | 1177 |
| 542 | 20250213 | 100100 | 6990596100 | 26250 | 26350 | 26400 | 26250 | 11010 |
| 543 | 20250213 | 100000 | 6700813650 | 26350 | 26400 | 26450 | 26350 | 3381 |
| 544 | 20250213 | 095900 | 6611626050 | 26400 | 26450 | 26450 | 26400 | 4786 |
| 545 | 20250213 | 095800 | 6485224500 | 26450 | 26400 | 26450 | 26400 | 1488 |
| 546 | 20250213 | 095700 | 6445914200 | 26400 | 26550 | 26550 | 26400 | 11075 |
| 547 | 20250213 | 095600 | 6152608050 | 26550 | 26550 | 26600 | 26500 | 2160 |
| 548 | 20250213 | 095500 | 6095266200 | 26550 | 26550 | 26600 | 26550 | 451 |
| 549 | 20250213 | 095400 | 6083277350 | 26600 | 26600 | 26600 | 26500 | 1900 |
| 550 | 20250213 | 095300 | 6032855100 | 26550 | 26550 | 26550 | 26550 | 591 |
| 551 | 20250213 | 095200 | 6017164050 | 26500 | 26600 | 26600 | 26500 | 4380 |
| 552 | 20250213 | 095100 | 5900853500 | 26600 | 26650 | 26650 | 26600 | 1703 |
| 553 | 20250213 | 095000 | 5855546350 | 26650 | 26650 | 26700 | 26650 | 1415 |
| 554 | 20250213 | 094900 | 5817836350 | 26650 | 26700 | 26750 | 26650 | 714 |
| 555 | 20250213 | 094800 | 5798784750 | 26700 | 26700 | 26750 | 26700 | 1801 |
| 556 | 20250213 | 094700 | 5750668000 | 26700 | 26750 | 26750 | 26700 | 1403 |
| 557 | 20250213 | 094600 | 5713204450 | 26750 | 26800 | 26850 | 26750 | 3603 |
| 558 | 20250213 | 094500 | 5616695350 | 26800 | 26900 | 26900 | 26800 | 698 |
| 559 | 20250213 | 094400 | 5597984100 | 26850 | 26850 | 26850 | 26850 | 345 |
| 560 | 20250213 | 094300 | 5588720850 | 26800 | 26900 | 26900 | 26800 | 2364 |
| 561 | 20250213 | 094200 | 5525204600 | 26850 | 26900 | 26950 | 26800 | 3799 |
| 562 | 20250213 | 094100 | 5423149800 | 26900 | 26900 | 26950 | 26900 | 764 |
| 563 | 20250213 | 094000 | 5402572050 | 26900 | 27100 | 27100 | 26900 | 3005 |
| 564 | 20250213 | 093900 | 5321351050 | 27100 | 27100 | 27100 | 27050 | 1174 |
| 565 | 20250213 | 093800 | 5289536700 | 27100 | 27050 | 27100 | 27050 | 2536 |
| 566 | 20250213 | 093700 | 5220849350 | 27050 | 27050 | 27200 | 27000 | 6120 |
| 567 | 20250213 | 093600 | 5054980350 | 27000 | 26950 | 27000 | 26900 | 3998 |
| 568 | 20250213 | 093500 | 4947184400 | 26900 | 26950 | 27000 | 26850 | 1195 |
| 569 | 20250213 | 093400 | 4915011350 | 27000 | 26900 | 27050 | 26850 | 3497 |
| 570 | 20250213 | 093300 | 4820874700 | 26900 | 26900 | 27050 | 26900 | 4578 |
| 571 | 20250213 | 093200 | 4697498600 | 26900 | 27000 | 27050 | 26900 | 4707 |
| 572 | 20250213 | 093100 | 4570740300 | 27000 | 26950 | 27050 | 26950 | 3517 |
| 573 | 20250213 | 093000 | 4475840400 | 26950 | 26900 | 27000 | 26900 | 4506 |
| 574 | 20250213 | 092900 | 4354444500 | 26850 | 26850 | 26850 | 26750 | 833 |
| 575 | 20250213 | 092800 | 4332091750 | 26750 | 26800 | 26850 | 26750 | 1687 |
| 576 | 20250213 | 092700 | 4286849150 | 26850 | 26750 | 26850 | 26700 | 2212 |
| 577 | 20250213 | 092600 | 4227713200 | 26700 | 26650 | 26700 | 26650 | 1459 |
| 578 | 20250213 | 092500 | 4188771050 | 26700 | 26700 | 26700 | 26600 | 1889 |
| 579 | 20250213 | 092400 | 4138407250 | 26700 | 26650 | 26700 | 26650 | 282 |
| 580 | 20250213 | 092300 | 4130880900 | 26650 | 26650 | 26700 | 26600 | 968 |
| 581 | 20250213 | 092200 | 4105112850 | 26650 | 26600 | 26700 | 26500 | 2906 |
| 582 | 20250213 | 092100 | 4027641850 | 26600 | 26500 | 26600 | 26450 | 1225 |
| 583 | 20250213 | 092000 | 3995173600 | 26450 | 26500 | 26550 | 26450 | 3658 |
| 584 | 20250213 | 091900 | 3898274300 | 26500 | 26500 | 26550 | 26450 | 1817 |
| 585 | 20250213 | 091800 | 3850125650 | 26500 | 26550 | 26600 | 26500 | 2170 |
| 586 | 20250213 | 091700 | 3792535700 | 26500 | 26500 | 26550 | 26500 | 1340 |
| 587 | 20250213 | 091600 | 3757000250 | 26500 | 26650 | 26700 | 26500 | 6427 |
| 588 | 20250213 | 091500 | 3586227150 | 26700 | 26700 | 26700 | 26650 | 2169 |
| 589 | 20250213 | 091400 | 3528388650 | 26650 | 26500 | 26650 | 26500 | 3144 |
| 590 | 20250213 | 091300 | 3444842200 | 26450 | 26500 | 26600 | 26450 | 3270 |
| 591 | 20250213 | 091200 | 3358198650 | 26500 | 26450 | 26500 | 26400 | 7150 |
| 592 | 20250213 | 091100 | 3168991750 | 26450 | 26500 | 26500 | 26400 | 2073 |
| 593 | 20250213 | 091000 | 3114162850 | 26500 | 26600 | 26600 | 26350 | 9959 |
| 594 | 20250213 | 090900 | 2850800750 | 26500 | 26650 | 26700 | 26500 | 7121 |
| 595 | 20250213 | 090800 | 2661438800 | 26650 | 26550 | 26650 | 26550 | 4658 |
| 596 | 20250213 | 090700 | 2537530950 | 26600 | 26750 | 26750 | 26500 | 7938 |
| 597 | 20250213 | 090600 | 2326356450 | 26700 | 26800 | 26800 | 26650 | 9812 |
| 598 | 20250213 | 090500 | 2063913850 | 26850 | 26900 | 26900 | 26750 | 8122 |
| 599 | 20250213 | 090400 | 1846065100 | 26900 | 26900 | 26900 | 26800 | 4556 |
| 600 | 20250213 | 090300 | 1723855450 | 26900 | 27100 | 27100 | 26800 | 14564 |
| 601 | 20250213 | 090200 | 1331166350 | 27100 | 27200 | 27250 | 27000 | 14540 |
| 602 | 20250213 | 090100 | 937239300 | 27200 | 27300 | 27450 | 27050 | 11010 |
| 603 | 20250213 | 090000 | 637227400 | 27400 | 27650 | 27650 | 27100 | 23203 |