33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 192400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 6800 |
| 3 | 20250213 | 192300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20250213 | 192200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20250213 | 192100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20250213 | 192000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20250213 | 191900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20250213 | 191800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20250213 | 191700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20250213 | 191600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20250213 | 191500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20250213 | 191400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20250213 | 191300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20250213 | 191200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20250213 | 191100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20250213 | 191000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20250213 | 190900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20250213 | 190800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20250213 | 190700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20250213 | 190600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20250213 | 190500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20250213 | 190400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20250213 | 190300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20250213 | 190200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20250213 | 190100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20250213 | 190000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20250213 | 185900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20250213 | 185800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20250213 | 185700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20250213 | 185600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20250213 | 185500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20250213 | 185400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 6800 |
| 33 | 20250213 | 185300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20250213 | 185200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20250213 | 185100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20250213 | 185000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20250213 | 184900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20250213 | 184800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20250213 | 184700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20250213 | 184600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20250213 | 184500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20250213 | 184400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20250213 | 184300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20250213 | 184200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20250213 | 184100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20250213 | 184000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20250213 | 183900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20250213 | 183800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20250213 | 183700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20250213 | 183600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20250213 | 183500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20250213 | 183400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20250213 | 183300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20250213 | 183200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20250213 | 183100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20250213 | 183000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20250213 | 182900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20250213 | 182800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20250213 | 182700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20250213 | 182600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20250213 | 182500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20250213 | 182400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 6800 |
| 63 | 20250213 | 182300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20250213 | 182200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20250213 | 182100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20250213 | 182000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20250213 | 181900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20250213 | 181800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20250213 | 181700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20250213 | 181600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20250213 | 181500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20250213 | 181400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20250213 | 181300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20250213 | 181200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20250213 | 181100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20250213 | 181000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20250213 | 180900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20250213 | 180800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20250213 | 180700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20250213 | 180600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20250213 | 180500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20250213 | 180400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20250213 | 180300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20250213 | 180200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20250213 | 180100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20250213 | 180000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20250213 | 175900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20250213 | 175800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20250213 | 175700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20250213 | 175600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20250213 | 175500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20250213 | 175400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 6800 |
| 93 | 20250213 | 175300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20250213 | 175200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20250213 | 175100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20250213 | 175000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20250213 | 174900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20250213 | 174800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20250213 | 174700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20250213 | 174600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20250213 | 174500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20250213 | 174400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20250213 | 174300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20250213 | 174200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20250213 | 174100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20250213 | 174000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20250213 | 173900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20250213 | 173800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20250213 | 173700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20250213 | 173600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20250213 | 173500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20250213 | 173400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20250213 | 173300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20250213 | 173200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20250213 | 173100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20250213 | 173000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20250213 | 172900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20250213 | 172800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20250213 | 172700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20250213 | 172600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20250213 | 172500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20250213 | 172400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 6800 |
| 123 | 20250213 | 172300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20250213 | 172200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20250213 | 172100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20250213 | 172000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20250213 | 171900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20250213 | 171800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20250213 | 171700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20250213 | 171600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20250213 | 171500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20250213 | 171400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20250213 | 171300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20250213 | 171200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20250213 | 171100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20250213 | 171000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20250213 | 170900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20250213 | 170800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20250213 | 170700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20250213 | 170600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20250213 | 170500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20250213 | 170400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20250213 | 170300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20250213 | 170200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20250213 | 170100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20250213 | 170000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20250213 | 165900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20250213 | 165800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20250213 | 165700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20250213 | 165600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20250213 | 165500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20250213 | 165400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 6800 |
| 153 | 20250213 | 165300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20250213 | 165200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20250213 | 165100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20250213 | 165000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20250213 | 164900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20250213 | 164800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20250213 | 164700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20250213 | 164600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20250213 | 164500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20250213 | 164400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20250213 | 164300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20250213 | 164200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20250213 | 164100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20250213 | 164000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20250213 | 163900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20250213 | 163800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20250213 | 163700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20250213 | 163600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20250213 | 163500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20250213 | 163400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20250213 | 163300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20250213 | 163200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20250213 | 163100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20250213 | 163000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20250213 | 162900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20250213 | 162800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20250213 | 162700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20250213 | 162600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20250213 | 162500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20250213 | 162400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 6800 |
| 183 | 20250213 | 162300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20250213 | 162200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20250213 | 162100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20250213 | 162000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20250213 | 161900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20250213 | 161800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20250213 | 161700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20250213 | 161600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20250213 | 161500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20250213 | 161400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20250213 | 161300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20250213 | 161200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20250213 | 161100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20250213 | 161000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20250213 | 160900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20250213 | 160800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20250213 | 160700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20250213 | 160600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20250213 | 160500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20250213 | 160400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20250213 | 160300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20250213 | 160200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20250213 | 160100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20250213 | 160000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20250213 | 155900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20250213 | 155800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20250213 | 155700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20250213 | 155600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20250213 | 155500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20250213 | 155400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 6800 |
| 213 | 20250213 | 155300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20250213 | 155200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20250213 | 155100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20250213 | 155000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20250213 | 154900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20250213 | 154800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20250213 | 154700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20250213 | 154600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20250213 | 154500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20250213 | 154400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20250213 | 154300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20250213 | 154200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20250213 | 154100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20250213 | 154000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20250213 | 153900 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20250213 | 153800 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20250213 | 153700 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20250213 | 153600 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20250213 | 153500 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20250213 | 153400 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20250213 | 153300 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20250213 | 153200 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20250213 | 153100 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20250213 | 153000 | 7350878400 | 26500 | 26500 | 26500 | 26500 | 6800 |
| 237 | 20250213 | 152900 | 7170678400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20250213 | 152800 | 7170678400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20250213 | 152700 | 7170678400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20250213 | 152600 | 7170678400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20250213 | 152500 | 7170678400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20250213 | 152400 | 7170678400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 243 | 20250213 | 152300 | 7170678400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20250213 | 152200 | 7170678400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20250213 | 152100 | 7170678400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20250213 | 152000 | 7170678400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20250213 | 151900 | 7170678400 | 26500 | 26550 | 26650 | 26500 | 1397 |
| 248 | 20250213 | 151800 | 7133571550 | 26600 | 26550 | 26650 | 26550 | 1157 |
| 249 | 20250213 | 151700 | 7102787800 | 26550 | 26550 | 26600 | 26550 | 533 |
| 250 | 20250213 | 151600 | 7088615050 | 26550 | 26500 | 26600 | 26500 | 479 |
| 251 | 20250213 | 151500 | 7075895200 | 26550 | 26500 | 26550 | 26500 | 500 |
| 252 | 20250213 | 151400 | 7062627400 | 26500 | 26500 | 26600 | 26500 | 281 |
| 253 | 20250213 | 151300 | 7055162300 | 26500 | 26450 | 26550 | 26450 | 361 |
| 254 | 20250213 | 151200 | 7045591250 | 26450 | 26450 | 26550 | 26400 | 469 |
| 255 | 20250213 | 151100 | 7033181050 | 26400 | 26400 | 26450 | 26400 | 359 |
| 256 | 20250213 | 151000 | 7023693050 | 26400 | 26400 | 26450 | 26400 | 550 |
| 257 | 20250213 | 150900 | 7009165900 | 26400 | 26400 | 26450 | 26400 | 740 |
| 258 | 20250213 | 150800 | 6989604100 | 26400 | 26400 | 26500 | 26400 | 406 |
| 259 | 20250213 | 150700 | 6978868350 | 26400 | 26400 | 26500 | 26400 | 300 |
| 260 | 20250213 | 150600 | 6970931600 | 26400 | 26450 | 26500 | 26400 | 216 |
| 261 | 20250213 | 150500 | 6965219300 | 26450 | 26550 | 26600 | 26450 | 740 |
| 262 | 20250213 | 150400 | 6945593450 | 26550 | 26550 | 26700 | 26450 | 490 |
| 263 | 20250213 | 150300 | 6932582400 | 26600 | 26400 | 27000 | 26400 | 5521 |
| 264 | 20250213 | 150200 | 6785108550 | 26400 | 26400 | 26450 | 26400 | 211 |
| 265 | 20250213 | 150100 | 6779533650 | 26400 | 26400 | 26400 | 26400 | 117 |
| 266 | 20250213 | 150000 | 6776444850 | 26400 | 26350 | 26500 | 26350 | 2317 |
| 267 | 20250213 | 145900 | 6715170150 | 26350 | 26350 | 26400 | 26350 | 431 |
| 268 | 20250213 | 145800 | 6703812750 | 26350 | 26350 | 26400 | 26350 | 148 |
| 269 | 20250213 | 145700 | 6699911200 | 26350 | 26350 | 26400 | 26350 | 418 |
| 270 | 20250213 | 145600 | 6688895450 | 26350 | 26350 | 26400 | 26300 | 539 |
| 271 | 20250213 | 145500 | 6674692650 | 26350 | 26350 | 26350 | 26350 | 186 |
| 272 | 20250213 | 145400 | 6669791550 | 26350 | 26350 | 26400 | 26350 | 436 |
| 273 | 20250213 | 145300 | 6658302450 | 26350 | 26350 | 26400 | 26350 | 238 |
| 274 | 20250213 | 145200 | 6652028700 | 26350 | 26400 | 26400 | 26350 | 216 |
| 275 | 20250213 | 145100 | 6646328600 | 26350 | 26400 | 26450 | 26350 | 94 |
| 276 | 20250213 | 145000 | 6643848900 | 26400 | 26400 | 26450 | 26400 | 260 |
| 277 | 20250213 | 144900 | 6636982300 | 26400 | 26400 | 26400 | 26400 | 255 |
| 278 | 20250213 | 144800 | 6630250300 | 26400 | 26350 | 26400 | 26350 | 533 |
| 279 | 20250213 | 144700 | 6616188700 | 26350 | 26350 | 26350 | 26300 | 252 |
| 280 | 20250213 | 144600 | 6609550250 | 26350 | 26300 | 26350 | 26300 | 485 |
| 281 | 20250213 | 144500 | 6596777500 | 26300 | 26300 | 26300 | 26300 | 95 |
| 282 | 20250213 | 144400 | 6594279000 | 26300 | 26300 | 26350 | 26300 | 929 |
| 283 | 20250213 | 144300 | 6569843650 | 26300 | 26300 | 26350 | 26300 | 1082 |
| 284 | 20250213 | 144200 | 6541351900 | 26300 | 26300 | 26300 | 26300 | 269 |
| 285 | 20250213 | 144100 | 6534277200 | 26300 | 26300 | 26300 | 26300 | 174 |
| 286 | 20250213 | 144000 | 6529701000 | 26300 | 26300 | 26350 | 26300 | 343 |
| 287 | 20250213 | 143900 | 6520675050 | 26300 | 26300 | 26300 | 26300 | 311 |
| 288 | 20250213 | 143800 | 6512495750 | 26300 | 26300 | 26350 | 26300 | 164 |
| 289 | 20250213 | 143700 | 6508181550 | 26300 | 26350 | 26350 | 26300 | 165 |
| 290 | 20250213 | 143600 | 6503840800 | 26400 | 26250 | 26400 | 26250 | 435 |
| 291 | 20250213 | 143500 | 6492396600 | 26250 | 26350 | 26350 | 26250 | 769 |
| 292 | 20250213 | 143400 | 6472178550 | 26300 | 26300 | 26350 | 26300 | 136 |
| 293 | 20250213 | 143300 | 6468601500 | 26300 | 26300 | 26300 | 26300 | 556 |
| 294 | 20250213 | 143200 | 6453978700 | 26300 | 26250 | 26350 | 26250 | 168 |
| 295 | 20250213 | 143100 | 6449568000 | 26250 | 26300 | 26350 | 26250 | 502 |
| 296 | 20250213 | 143000 | 6436366900 | 26250 | 26300 | 26350 | 26250 | 400 |
| 297 | 20250213 | 142900 | 6425848900 | 26300 | 26300 | 26350 | 26250 | 365 |
| 298 | 20250213 | 142800 | 6416257750 | 26250 | 26250 | 26300 | 26250 | 526 |
| 299 | 20250213 | 142700 | 6402429500 | 26250 | 26350 | 26350 | 26250 | 244 |
| 300 | 20250213 | 142600 | 6396018600 | 26350 | 26300 | 26350 | 26250 | 545 |
| 301 | 20250213 | 142500 | 6381684750 | 26300 | 26300 | 26350 | 26300 | 170 |
| 302 | 20250213 | 142400 | 6377213100 | 26300 | 26300 | 26350 | 26300 | 217 |
| 303 | 20250213 | 142300 | 6371504850 | 26300 | 26300 | 26300 | 26300 | 310 |
| 304 | 20250213 | 142200 | 6363351850 | 26300 | 26300 | 26300 | 26300 | 252 |
| 305 | 20250213 | 142100 | 6356724250 | 26300 | 26350 | 26350 | 26300 | 392 |
| 306 | 20250213 | 142000 | 6346409500 | 26350 | 26300 | 26350 | 26300 | 179 |
| 307 | 20250213 | 141900 | 6341701200 | 26350 | 26350 | 26350 | 26300 | 87 |
| 308 | 20250213 | 141800 | 6339412700 | 26400 | 26250 | 26400 | 26250 | 1114 |
| 309 | 20250213 | 141700 | 6310065100 | 26300 | 26350 | 26350 | 26300 | 415 |
| 310 | 20250213 | 141600 | 6299146500 | 26350 | 26300 | 26350 | 26300 | 373 |
| 311 | 20250213 | 141500 | 6289329950 | 26300 | 26300 | 26300 | 26250 | 296 |
| 312 | 20250213 | 141400 | 6281549100 | 26300 | 26300 | 26300 | 26300 | 18 |
| 313 | 20250213 | 141300 | 6281075700 | 26300 | 26300 | 26300 | 26250 | 551 |
| 314 | 20250213 | 141200 | 6266593900 | 26300 | 26300 | 26300 | 26300 | 300 |
| 315 | 20250213 | 141100 | 6258703900 | 26300 | 26250 | 26300 | 26250 | 673 |
| 316 | 20250213 | 141000 | 6241017050 | 26250 | 26250 | 26250 | 26250 | 248 |
| 317 | 20250213 | 140900 | 6234507050 | 26250 | 26200 | 26250 | 26200 | 71 |
| 318 | 20250213 | 140800 | 6232646300 | 26250 | 26200 | 26250 | 26200 | 942 |
| 319 | 20250213 | 140700 | 6207925050 | 26200 | 26200 | 26200 | 26200 | 59 |
| 320 | 20250213 | 140600 | 6206379250 | 26200 | 26250 | 26250 | 26200 | 764 |
| 321 | 20250213 | 140500 | 6186349200 | 26250 | 26200 | 26250 | 26200 | 810 |
| 322 | 20250213 | 140400 | 6165110350 | 26200 | 26250 | 26250 | 26200 | 198 |
| 323 | 20250213 | 140300 | 6159920000 | 26250 | 26250 | 26250 | 26200 | 284 |
| 324 | 20250213 | 140200 | 6152469300 | 26250 | 26200 | 26300 | 26200 | 290 |
| 325 | 20250213 | 140100 | 6144857250 | 26250 | 26250 | 26250 | 26200 | 211 |
| 326 | 20250213 | 140000 | 6139326050 | 26250 | 26250 | 26250 | 26250 | 411 |
| 327 | 20250213 | 135900 | 6128537300 | 26250 | 26300 | 26350 | 26250 | 200 |
| 328 | 20250213 | 135800 | 6123281450 | 26200 | 26250 | 26300 | 26200 | 239 |
| 329 | 20250213 | 135700 | 6117007450 | 26250 | 26250 | 26250 | 26250 | 321 |
| 330 | 20250213 | 135600 | 6108581200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 331 | 20250213 | 135500 | 6108581200 | 26250 | 26200 | 26300 | 26200 | 400 |
| 332 | 20250213 | 135400 | 6098079650 | 26300 | 26250 | 26300 | 26200 | 1464 |
| 333 | 20250213 | 135300 | 6059700300 | 26250 | 26250 | 26250 | 26200 | 285 |
| 334 | 20250213 | 135200 | 6052219950 | 26250 | 26250 | 26250 | 26250 | 1366 |
| 335 | 20250213 | 135100 | 6016362450 | 26250 | 26250 | 26250 | 26250 | 187 |
| 336 | 20250213 | 135000 | 6011453700 | 26250 | 26250 | 26250 | 26250 | 139 |
| 337 | 20250213 | 134900 | 6007804950 | 26250 | 26300 | 26300 | 26250 | 40 |
| 338 | 20250213 | 134800 | 6006754250 | 26350 | 26300 | 26350 | 26250 | 123 |
| 339 | 20250213 | 134700 | 6003517150 | 26300 | 26350 | 26350 | 26300 | 185 |
| 340 | 20250213 | 134600 | 5998651600 | 26250 | 26250 | 26350 | 26250 | 611 |
| 341 | 20250213 | 134500 | 5982583600 | 26250 | 26250 | 26300 | 26250 | 180 |
| 342 | 20250213 | 134400 | 5977857350 | 26250 | 26250 | 26300 | 26250 | 329 |
| 343 | 20250213 | 134300 | 5969216700 | 26250 | 26300 | 26300 | 26250 | 132 |
| 344 | 20250213 | 134200 | 5965747700 | 26250 | 26300 | 26300 | 26250 | 372 |
| 345 | 20250213 | 134100 | 5955980050 | 26250 | 26250 | 26300 | 26250 | 198 |
| 346 | 20250213 | 134000 | 5950782200 | 26300 | 26250 | 26300 | 26250 | 1641 |
| 347 | 20250213 | 133900 | 5907687800 | 26250 | 26300 | 26350 | 26250 | 181 |
| 348 | 20250213 | 133800 | 5902929150 | 26300 | 26250 | 26300 | 26250 | 265 |
| 349 | 20250213 | 133700 | 5895968350 | 26300 | 26300 | 26300 | 26300 | 317 |
| 350 | 20250213 | 133600 | 5887631250 | 26300 | 26300 | 26300 | 26250 | 108 |
| 351 | 20250213 | 133500 | 5884793850 | 26250 | 26250 | 26300 | 26250 | 258 |
| 352 | 20250213 | 133400 | 5878014450 | 26300 | 26300 | 26300 | 26250 | 539 |
| 353 | 20250213 | 133300 | 5863862000 | 26300 | 26300 | 26300 | 26300 | 785 |
| 354 | 20250213 | 133200 | 5843216500 | 26250 | 26250 | 26300 | 26250 | 208 |
| 355 | 20250213 | 133100 | 5837756350 | 26250 | 26300 | 26300 | 26250 | 308 |
| 356 | 20250213 | 133000 | 5829662550 | 26300 | 26300 | 26300 | 26300 | 98 |
| 357 | 20250213 | 132900 | 5827085150 | 26300 | 26300 | 26300 | 26300 | 1634 |
| 358 | 20250213 | 132800 | 5784110950 | 26200 | 26250 | 26300 | 26200 | 520 |
| 359 | 20250213 | 132700 | 5770466050 | 26250 | 26250 | 26250 | 26250 | 424 |
| 360 | 20250213 | 132600 | 5759336050 | 26200 | 26250 | 26250 | 26200 | 324 |
| 361 | 20250213 | 132500 | 5750835100 | 26200 | 26200 | 26200 | 26200 | 1146 |
| 362 | 20250213 | 132400 | 5720809900 | 26200 | 26250 | 26250 | 26200 | 805 |
| 363 | 20250213 | 132300 | 5699693900 | 26200 | 26250 | 26250 | 26200 | 1035 |
| 364 | 20250213 | 132200 | 5672575150 | 26200 | 26250 | 26250 | 26200 | 394 |
| 365 | 20250213 | 132100 | 5662234500 | 26250 | 26250 | 26300 | 26250 | 229 |
| 366 | 20250213 | 132000 | 5656222000 | 26250 | 26250 | 26250 | 26200 | 349 |
| 367 | 20250213 | 131900 | 5647061300 | 26250 | 26250 | 26300 | 26250 | 179 |
| 368 | 20250213 | 131800 | 5642362200 | 26250 | 26300 | 26300 | 26250 | 353 |
| 369 | 20250213 | 131700 | 5633095650 | 26300 | 26300 | 26300 | 26300 | 13 |
| 370 | 20250213 | 131600 | 5632753750 | 26300 | 26200 | 26300 | 26200 | 589 |
| 371 | 20250213 | 131500 | 5617300850 | 26200 | 26250 | 26250 | 26200 | 199 |
| 372 | 20250213 | 131400 | 5612079150 | 26250 | 26200 | 26250 | 26200 | 297 |
| 373 | 20250213 | 131300 | 5604297150 | 26200 | 26250 | 26250 | 26200 | 195 |
| 374 | 20250213 | 131200 | 5599183800 | 26200 | 26300 | 26300 | 26200 | 182 |
| 375 | 20250213 | 131100 | 5594412500 | 26300 | 26200 | 26300 | 26200 | 1481 |
| 376 | 20250213 | 131000 | 5555512350 | 26250 | 26200 | 26250 | 26200 | 167 |
| 377 | 20250213 | 130900 | 5551135700 | 26200 | 26200 | 26250 | 26200 | 363 |
| 378 | 20250213 | 130800 | 5541624700 | 26200 | 26200 | 26200 | 26200 | 156 |
| 379 | 20250213 | 130700 | 5537537500 | 26200 | 26200 | 26250 | 26200 | 538 |
| 380 | 20250213 | 130600 | 5523440850 | 26250 | 26250 | 26300 | 26200 | 1273 |
| 381 | 20250213 | 130500 | 5490031550 | 26250 | 26250 | 26300 | 26250 | 403 |
| 382 | 20250213 | 130400 | 5479452700 | 26300 | 26250 | 26300 | 26250 | 84 |
| 383 | 20250213 | 130300 | 5477246500 | 26300 | 26250 | 26300 | 26250 | 291 |
| 384 | 20250213 | 130200 | 5469602350 | 26250 | 26250 | 26250 | 26250 | 193 |
| 385 | 20250213 | 130100 | 5464536100 | 26300 | 26300 | 26300 | 26250 | 159 |
| 386 | 20250213 | 130000 | 5460361650 | 26250 | 26250 | 26300 | 26250 | 158 |
| 387 | 20250213 | 125900 | 5456213650 | 26250 | 26250 | 26300 | 26200 | 92 |
| 388 | 20250213 | 125800 | 5453798650 | 26300 | 26200 | 26300 | 26200 | 582 |
| 389 | 20250213 | 125700 | 5438513800 | 26200 | 26300 | 26300 | 26200 | 2975 |
| 390 | 20250213 | 125600 | 5360389900 | 26300 | 26300 | 26300 | 26300 | 887 |
| 391 | 20250213 | 125500 | 5337061800 | 26300 | 26350 | 26350 | 26300 | 98 |
| 392 | 20250213 | 125400 | 5334482600 | 26350 | 26350 | 26350 | 26300 | 98 |
| 393 | 20250213 | 125300 | 5331900850 | 26350 | 26350 | 26400 | 26300 | 488 |
| 394 | 20250213 | 125200 | 5319041300 | 26350 | 26300 | 26350 | 26300 | 684 |
| 395 | 20250213 | 125100 | 5301020800 | 26350 | 26350 | 26350 | 26300 | 2107 |
| 396 | 20250213 | 125000 | 5245566650 | 26350 | 26350 | 26350 | 26350 | 38 |
| 397 | 20250213 | 124900 | 5244565350 | 26350 | 26400 | 26400 | 26350 | 260 |
| 398 | 20250213 | 124800 | 5237714100 | 26350 | 26350 | 26350 | 26350 | 189 |
| 399 | 20250213 | 124700 | 5232733950 | 26350 | 26350 | 26400 | 26350 | 202 |
| 400 | 20250213 | 124600 | 5227411150 | 26350 | 26350 | 26350 | 26350 | 654 |
| 401 | 20250213 | 124500 | 5210178250 | 26350 | 26350 | 26400 | 26350 | 348 |
| 402 | 20250213 | 124400 | 5201006900 | 26350 | 26350 | 26350 | 26350 | 81 |
| 403 | 20250213 | 124300 | 5198872550 | 26350 | 26350 | 26350 | 26350 | 698 |
| 404 | 20250213 | 124200 | 5180480250 | 26350 | 26400 | 26400 | 26350 | 1498 |
| 405 | 20250213 | 124100 | 5140938400 | 26400 | 26450 | 26450 | 26400 | 132 |
| 406 | 20250213 | 124000 | 5137450600 | 26400 | 26450 | 26450 | 26400 | 231 |
| 407 | 20250213 | 123900 | 5131351850 | 26450 | 26450 | 26450 | 26450 | 142 |
| 408 | 20250213 | 123800 | 5127595950 | 26450 | 26450 | 26450 | 26450 | 1161 |
| 409 | 20250213 | 123700 | 5096887500 | 26500 | 26400 | 26500 | 26400 | 518 |
| 410 | 20250213 | 123600 | 5083186300 | 26400 | 26400 | 26400 | 26350 | 155 |
| 411 | 20250213 | 123500 | 5079094400 | 26400 | 26300 | 26400 | 26300 | 372 |
| 412 | 20250213 | 123400 | 5069290550 | 26400 | 26300 | 26400 | 26300 | 634 |
| 413 | 20250213 | 123300 | 5052588550 | 26300 | 26250 | 26300 | 26250 | 490 |
| 414 | 20250213 | 123200 | 5039706450 | 26250 | 26300 | 26300 | 26250 | 122 |
| 415 | 20250213 | 123100 | 5036503900 | 26250 | 26250 | 26300 | 26250 | 225 |
| 416 | 20250213 | 123000 | 5030595600 | 26250 | 26250 | 26300 | 26250 | 238 |
| 417 | 20250213 | 122900 | 5024343150 | 26250 | 26250 | 26300 | 26250 | 300 |
| 418 | 20250213 | 122800 | 5016456350 | 26250 | 26200 | 26250 | 26200 | 425 |
| 419 | 20250213 | 122700 | 5005309400 | 26150 | 26200 | 26200 | 26150 | 2096 |
| 420 | 20250213 | 122600 | 4950404900 | 26150 | 26150 | 26200 | 26150 | 731 |
| 421 | 20250213 | 122500 | 4931279000 | 26150 | 26150 | 26150 | 26150 | 577 |
| 422 | 20250213 | 122400 | 4916190450 | 26150 | 26150 | 26150 | 26150 | 752 |
| 423 | 20250213 | 122300 | 4896525650 | 26150 | 26150 | 26200 | 26150 | 389 |
| 424 | 20250213 | 122200 | 4886352300 | 26150 | 26200 | 26200 | 26150 | 713 |
| 425 | 20250213 | 122100 | 4867707300 | 26150 | 26150 | 26200 | 26150 | 272 |
| 426 | 20250213 | 122000 | 4860592350 | 26150 | 26150 | 26200 | 26150 | 483 |
| 427 | 20250213 | 121900 | 4847960300 | 26150 | 26150 | 26200 | 26150 | 160 |
| 428 | 20250213 | 121800 | 4843775200 | 26150 | 26150 | 26150 | 26150 | 462 |
| 429 | 20250213 | 121700 | 4831693900 | 26150 | 26150 | 26200 | 26150 | 304 |
| 430 | 20250213 | 121600 | 4823743650 | 26150 | 26150 | 26200 | 26150 | 1410 |
| 431 | 20250213 | 121500 | 4786840900 | 26200 | 26150 | 26200 | 26150 | 458 |
| 432 | 20250213 | 121400 | 4774860250 | 26200 | 26150 | 26200 | 26150 | 302 |
| 433 | 20250213 | 121300 | 4766960400 | 26200 | 26150 | 26200 | 26150 | 143 |
| 434 | 20250213 | 121200 | 4763219000 | 26150 | 26150 | 26200 | 26150 | 408 |
| 435 | 20250213 | 121100 | 4752545400 | 26150 | 26200 | 26200 | 26150 | 78 |
| 436 | 20250213 | 121000 | 4750503700 | 26150 | 26200 | 26200 | 26150 | 316 |
| 437 | 20250213 | 120900 | 4742227650 | 26200 | 26200 | 26200 | 26200 | 248 |
| 438 | 20250213 | 120800 | 4735730050 | 26200 | 26200 | 26200 | 26200 | 1061 |
| 439 | 20250213 | 120700 | 4707931850 | 26250 | 26200 | 26250 | 26200 | 332 |
| 440 | 20250213 | 120600 | 4699233150 | 26250 | 26200 | 26250 | 26200 | 1751 |
| 441 | 20250213 | 120500 | 4653356100 | 26200 | 26200 | 26200 | 26200 | 764 |
| 442 | 20250213 | 120400 | 4633339300 | 26250 | 26200 | 26250 | 26200 | 361 |
| 443 | 20250213 | 120300 | 4623879550 | 26200 | 26200 | 26200 | 26200 | 297 |
| 444 | 20250213 | 120200 | 4616098150 | 26200 | 26200 | 26200 | 26200 | 235 |
| 445 | 20250213 | 120100 | 4609941150 | 26200 | 26250 | 26250 | 26200 | 460 |
| 446 | 20250213 | 120000 | 4597867950 | 26250 | 26250 | 26300 | 26250 | 181 |
| 447 | 20250213 | 115900 | 4593116600 | 26250 | 26250 | 26250 | 26250 | 197 |
| 448 | 20250213 | 115800 | 4587945350 | 26300 | 26250 | 26300 | 26250 | 237 |
| 449 | 20250213 | 115700 | 4581723600 | 26250 | 26250 | 26250 | 26250 | 48 |
| 450 | 20250213 | 115600 | 4580463600 | 26250 | 26250 | 26300 | 26250 | 282 |
| 451 | 20250213 | 115500 | 4573061050 | 26250 | 26250 | 26300 | 26250 | 63 |
| 452 | 20250213 | 115400 | 4571407250 | 26250 | 26300 | 26300 | 26250 | 352 |
| 453 | 20250213 | 115300 | 4562164250 | 26300 | 26300 | 26300 | 26300 | 49 |
| 454 | 20250213 | 115200 | 4560875550 | 26300 | 26200 | 26500 | 26200 | 676 |
| 455 | 20250213 | 115100 | 4543045050 | 26250 | 26200 | 26300 | 26200 | 532 |
| 456 | 20250213 | 115000 | 4529080450 | 26200 | 26150 | 26200 | 26100 | 2027 |
| 457 | 20250213 | 114900 | 4476065850 | 26100 | 26200 | 26200 | 26100 | 1046 |
| 458 | 20250213 | 114800 | 4448687700 | 26150 | 26150 | 26200 | 26100 | 861 |
| 459 | 20250213 | 114700 | 4426172250 | 26100 | 26100 | 26150 | 26100 | 593 |
| 460 | 20250213 | 114600 | 4410694350 | 26150 | 26200 | 26200 | 26100 | 373 |
| 461 | 20250213 | 114500 | 4400944350 | 26200 | 26200 | 26200 | 26100 | 2882 |
| 462 | 20250213 | 114400 | 4325595050 | 26200 | 26200 | 26200 | 26150 | 1203 |
| 463 | 20250213 | 114300 | 4294080850 | 26200 | 26250 | 26250 | 26200 | 617 |
| 464 | 20250213 | 114200 | 4277912650 | 26200 | 26350 | 26350 | 26200 | 7746 |
| 465 | 20250213 | 114100 | 4074346700 | 26350 | 26300 | 26350 | 26300 | 485 |
| 466 | 20250213 | 114000 | 4061590650 | 26300 | 26300 | 26350 | 26300 | 693 |
| 467 | 20250213 | 113900 | 4043334450 | 26350 | 26300 | 26350 | 26300 | 153 |
| 468 | 20250213 | 113800 | 4039308700 | 26300 | 26350 | 26350 | 26300 | 344 |
| 469 | 20250213 | 113700 | 4030261450 | 26300 | 26300 | 26300 | 26300 | 65 |
| 470 | 20250213 | 113600 | 4028551950 | 26300 | 26300 | 26350 | 26300 | 411 |
| 471 | 20250213 | 113500 | 4017739500 | 26350 | 26350 | 26350 | 26300 | 110 |
| 472 | 20250213 | 113400 | 4014842750 | 26350 | 26300 | 26350 | 26300 | 639 |
| 473 | 20250213 | 113300 | 3998015500 | 26300 | 26300 | 26350 | 26300 | 183 |
| 474 | 20250213 | 113200 | 3993202550 | 26300 | 26350 | 26350 | 26300 | 1360 |
| 475 | 20250213 | 113100 | 3957385850 | 26350 | 26350 | 26400 | 26300 | 301 |
| 476 | 20250213 | 113000 | 3949463600 | 26350 | 26300 | 26350 | 26300 | 543 |
| 477 | 20250213 | 112900 | 3935164500 | 26350 | 26350 | 26350 | 26300 | 208 |
| 478 | 20250213 | 112800 | 3929685700 | 26350 | 26350 | 26400 | 26350 | 1212 |
| 479 | 20250213 | 112700 | 3897749150 | 26350 | 26350 | 26400 | 26350 | 1154 |
| 480 | 20250213 | 112600 | 3867341150 | 26350 | 26350 | 26400 | 26350 | 88 |
| 481 | 20250213 | 112500 | 3865022200 | 26400 | 26400 | 26400 | 26350 | 234 |
| 482 | 20250213 | 112400 | 3858850900 | 26350 | 26400 | 26400 | 26350 | 199 |
| 483 | 20250213 | 112300 | 3853598350 | 26400 | 26400 | 26450 | 26400 | 1605 |
| 484 | 20250213 | 112200 | 3811226100 | 26400 | 26450 | 26450 | 26400 | 123 |
| 485 | 20250213 | 112100 | 3807972900 | 26500 | 26350 | 26500 | 26350 | 1525 |
| 486 | 20250213 | 112000 | 3767719550 | 26350 | 26400 | 26450 | 26350 | 1465 |
| 487 | 20250213 | 111900 | 3729050750 | 26400 | 26400 | 26450 | 26400 | 1112 |
| 488 | 20250213 | 111800 | 3699692700 | 26400 | 26450 | 26450 | 26400 | 444 |
| 489 | 20250213 | 111700 | 3687969750 | 26450 | 26450 | 26450 | 26400 | 182 |
| 490 | 20250213 | 111600 | 3683159150 | 26450 | 26450 | 26450 | 26400 | 3107 |
| 491 | 20250213 | 111500 | 3600979900 | 26450 | 26500 | 26500 | 26450 | 337 |
| 492 | 20250213 | 111400 | 3592066100 | 26500 | 26500 | 26500 | 26450 | 149 |
| 493 | 20250213 | 111300 | 3588124600 | 26450 | 26450 | 26450 | 26450 | 246 |
| 494 | 20250213 | 111200 | 3581617900 | 26450 | 26550 | 26550 | 26450 | 173 |
| 495 | 20250213 | 111100 | 3577040850 | 26500 | 26500 | 26500 | 26450 | 696 |
| 496 | 20250213 | 111000 | 3558598350 | 26500 | 26500 | 26500 | 26450 | 565 |
| 497 | 20250213 | 110900 | 3543631750 | 26500 | 26500 | 26550 | 26500 | 214 |
| 498 | 20250213 | 110800 | 3537960700 | 26500 | 26500 | 26500 | 26450 | 401 |
| 499 | 20250213 | 110700 | 3527334450 | 26500 | 26500 | 26500 | 26450 | 741 |
| 500 | 20250213 | 110600 | 3507708500 | 26450 | 26450 | 26450 | 26450 | 130 |
| 501 | 20250213 | 110500 | 3504270000 | 26450 | 26450 | 26500 | 26450 | 262 |
| 502 | 20250213 | 110400 | 3497340050 | 26450 | 26400 | 26450 | 26400 | 123 |
| 503 | 20250213 | 110300 | 3494090000 | 26400 | 26450 | 26450 | 26400 | 569 |
| 504 | 20250213 | 110200 | 3479041600 | 26450 | 26450 | 26450 | 26400 | 403 |
| 505 | 20250213 | 110100 | 3468382350 | 26400 | 26400 | 26400 | 26400 | 170 |
| 506 | 20250213 | 110000 | 3463894350 | 26400 | 26450 | 26450 | 26400 | 710 |
| 507 | 20250213 | 105900 | 3445122250 | 26400 | 26400 | 26400 | 26400 | 128 |
| 508 | 20250213 | 105800 | 3441743050 | 26400 | 26400 | 26400 | 26350 | 311 |
| 509 | 20250213 | 105700 | 3433532800 | 26400 | 26400 | 26400 | 26350 | 922 |
| 510 | 20250213 | 105600 | 3409201350 | 26400 | 26450 | 26450 | 26400 | 395 |
| 511 | 20250213 | 105500 | 3398756200 | 26400 | 26450 | 26500 | 26400 | 361 |
| 512 | 20250213 | 105400 | 3389207350 | 26450 | 26500 | 26500 | 26450 | 376 |
| 513 | 20250213 | 105300 | 3379261400 | 26500 | 26500 | 26500 | 26450 | 163 |
| 514 | 20250213 | 105200 | 3374942300 | 26450 | 26350 | 26500 | 26300 | 3273 |
| 515 | 20250213 | 105100 | 3288551050 | 26300 | 26400 | 26400 | 26300 | 1138 |
| 516 | 20250213 | 105000 | 3258567700 | 26400 | 26350 | 26400 | 26300 | 308 |
| 517 | 20250213 | 104900 | 3250451200 | 26350 | 26300 | 26400 | 26300 | 674 |
| 518 | 20250213 | 104800 | 3232698550 | 26400 | 26500 | 26500 | 26300 | 17402 |
| 519 | 20250213 | 104700 | 2773983250 | 26500 | 26500 | 26500 | 26450 | 1023 |
| 520 | 20250213 | 104600 | 2746874650 | 26500 | 26500 | 26500 | 26500 | 119 |
| 521 | 20250213 | 104500 | 2743721150 | 26500 | 26550 | 26550 | 26500 | 72 |
| 522 | 20250213 | 104400 | 2741810300 | 26550 | 26550 | 26550 | 26500 | 320 |
| 523 | 20250213 | 104300 | 2733315300 | 26550 | 26550 | 26600 | 26550 | 194 |
| 524 | 20250213 | 104200 | 2728160900 | 26550 | 26600 | 26600 | 26550 | 190 |
| 525 | 20250213 | 104100 | 2723116050 | 26600 | 26550 | 26600 | 26500 | 869 |
| 526 | 20250213 | 104000 | 2700038300 | 26550 | 26550 | 26550 | 26500 | 296 |
| 527 | 20250213 | 103900 | 2692187000 | 26500 | 26500 | 26550 | 26500 | 417 |
| 528 | 20250213 | 103800 | 2681135950 | 26500 | 26500 | 26500 | 26450 | 293 |
| 529 | 20250213 | 103700 | 2673371600 | 26500 | 26500 | 26500 | 26450 | 558 |
| 530 | 20250213 | 103600 | 2658597400 | 26500 | 26450 | 26550 | 26450 | 797 |
| 531 | 20250213 | 103500 | 2637476950 | 26450 | 26400 | 26450 | 26400 | 787 |
| 532 | 20250213 | 103400 | 2616667100 | 26400 | 26300 | 26450 | 26300 | 509 |
| 533 | 20250213 | 103300 | 2603220150 | 26300 | 26400 | 26450 | 26300 | 1514 |
| 534 | 20250213 | 103200 | 2563304950 | 26350 | 26450 | 26450 | 26350 | 5495 |
| 535 | 20250213 | 103100 | 2418239200 | 26350 | 26550 | 26550 | 26350 | 9493 |
| 536 | 20250213 | 103000 | 2166958150 | 26550 | 26550 | 26600 | 26500 | 2006 |
| 537 | 20250213 | 102900 | 2113694500 | 26550 | 26550 | 26600 | 26550 | 159 |
| 538 | 20250213 | 102800 | 2109473000 | 26550 | 26600 | 26600 | 26550 | 792 |
| 539 | 20250213 | 102700 | 2088439100 | 26600 | 26600 | 26600 | 26550 | 880 |
| 540 | 20250213 | 102600 | 2065032700 | 26600 | 26650 | 26700 | 26550 | 4304 |
| 541 | 20250213 | 102500 | 1950529150 | 26650 | 26650 | 26700 | 26650 | 210 |
| 542 | 20250213 | 102400 | 1944932600 | 26650 | 26650 | 26650 | 26650 | 191 |
| 543 | 20250213 | 102300 | 1939842450 | 26650 | 26650 | 26700 | 26650 | 708 |
| 544 | 20250213 | 102200 | 1920974200 | 26650 | 26700 | 26700 | 26650 | 81 |
| 545 | 20250213 | 102100 | 1918813100 | 26650 | 26650 | 26700 | 26650 | 880 |
| 546 | 20250213 | 102000 | 1895334100 | 26650 | 26650 | 26700 | 26650 | 1193 |
| 547 | 20250213 | 101900 | 1863540400 | 26700 | 26750 | 26750 | 26650 | 985 |
| 548 | 20250213 | 101800 | 1837262950 | 26700 | 26750 | 26750 | 26700 | 230 |
| 549 | 20250213 | 101700 | 1831121900 | 26750 | 26700 | 26750 | 26700 | 207 |
| 550 | 20250213 | 101600 | 1825594800 | 26750 | 26700 | 26750 | 26700 | 283 |
| 551 | 20250213 | 101500 | 1818033400 | 26700 | 26700 | 26700 | 26700 | 177 |
| 552 | 20250213 | 101400 | 1813307500 | 26750 | 26700 | 26750 | 26700 | 319 |
| 553 | 20250213 | 101300 | 1804789850 | 26650 | 26750 | 26750 | 26650 | 1712 |
| 554 | 20250213 | 101200 | 1759086100 | 26750 | 26800 | 26800 | 26750 | 592 |
| 555 | 20250213 | 101100 | 1743249600 | 26800 | 26800 | 26800 | 26800 | 37 |
| 556 | 20250213 | 101000 | 1742258000 | 26800 | 26850 | 26850 | 26750 | 154 |
| 557 | 20250213 | 100900 | 1738133950 | 26850 | 26800 | 26850 | 26800 | 319 |
| 558 | 20250213 | 100800 | 1729583600 | 26700 | 26750 | 26800 | 26700 | 789 |
| 559 | 20250213 | 100700 | 1708484050 | 26700 | 26750 | 26750 | 26700 | 460 |
| 560 | 20250213 | 100600 | 1696195900 | 26750 | 26800 | 26850 | 26750 | 326 |
| 561 | 20250213 | 100500 | 1687467250 | 26850 | 26850 | 26850 | 26850 | 1 |
| 562 | 20250213 | 100400 | 1687440400 | 26800 | 26750 | 26850 | 26750 | 890 |
| 563 | 20250213 | 100300 | 1663612850 | 26750 | 26700 | 26750 | 26700 | 183 |
| 564 | 20250213 | 100200 | 1658723450 | 26700 | 26700 | 26700 | 26650 | 580 |
| 565 | 20250213 | 100100 | 1643249400 | 26700 | 26700 | 26750 | 26700 | 331 |
| 566 | 20250213 | 100000 | 1634408000 | 26700 | 26750 | 26750 | 26700 | 400 |
| 567 | 20250213 | 095900 | 1623709500 | 26750 | 26700 | 26750 | 26650 | 995 |
| 568 | 20250213 | 095800 | 1597178500 | 26700 | 26750 | 26800 | 26700 | 1542 |
| 569 | 20250213 | 095700 | 1555960850 | 26800 | 26750 | 26800 | 26750 | 729 |
| 570 | 20250213 | 095600 | 1536459150 | 26750 | 26800 | 26800 | 26750 | 1331 |
| 571 | 20250213 | 095500 | 1500852400 | 26800 | 26850 | 26850 | 26800 | 524 |
| 572 | 20250213 | 095400 | 1486807350 | 26900 | 26850 | 26900 | 26850 | 95 |
| 573 | 20250213 | 095300 | 1484256100 | 26900 | 26800 | 26900 | 26800 | 604 |
| 574 | 20250213 | 095200 | 1468068800 | 26800 | 26850 | 26900 | 26800 | 1273 |
| 575 | 20250213 | 095100 | 1433943150 | 26850 | 26900 | 27000 | 26850 | 1824 |
| 576 | 20250213 | 095000 | 1384943750 | 27000 | 26950 | 27000 | 26900 | 1329 |
| 577 | 20250213 | 094900 | 1349189650 | 27050 | 26950 | 27050 | 26900 | 54 |
| 578 | 20250213 | 094800 | 1347734150 | 26950 | 26950 | 26950 | 26900 | 174 |
| 579 | 20250213 | 094700 | 1343045850 | 27000 | 27150 | 27150 | 27000 | 1075 |
| 580 | 20250213 | 094600 | 1314020700 | 27100 | 27000 | 27100 | 27000 | 218 |
| 581 | 20250213 | 094500 | 1308128600 | 27000 | 26950 | 27000 | 26950 | 128 |
| 582 | 20250213 | 094400 | 1304678700 | 27000 | 26950 | 27000 | 26950 | 308 |
| 583 | 20250213 | 094300 | 1296377800 | 26900 | 26900 | 26950 | 26900 | 1416 |
| 584 | 20250213 | 094200 | 1258286850 | 26950 | 27050 | 27050 | 26900 | 5199 |
| 585 | 20250213 | 094100 | 1117952600 | 27100 | 27000 | 27100 | 27000 | 3394 |
| 586 | 20250213 | 094000 | 1026314400 | 27000 | 27200 | 27200 | 27000 | 2567 |
| 587 | 20250213 | 093900 | 956908350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 588 | 20250213 | 093800 | 956908350 | 27100 | 27200 | 27200 | 27100 | 116 |
| 589 | 20250213 | 093700 | 953764150 | 27100 | 27100 | 27200 | 27100 | 117 |
| 590 | 20250213 | 093600 | 950592750 | 27100 | 27100 | 27250 | 27050 | 1146 |
| 591 | 20250213 | 093500 | 919501100 | 27050 | 27100 | 27150 | 27000 | 1796 |
| 592 | 20250213 | 093400 | 870908700 | 27050 | 27050 | 27150 | 27050 | 2796 |
| 593 | 20250213 | 093300 | 795106600 | 27050 | 27100 | 27100 | 27050 | 111 |
| 594 | 20250213 | 093200 | 792098750 | 27100 | 27100 | 27150 | 27050 | 2168 |
| 595 | 20250213 | 093100 | 733410400 | 27100 | 27150 | 27150 | 27100 | 282 |
| 596 | 20250213 | 093000 | 725768150 | 27200 | 27150 | 27200 | 27100 | 1344 |
| 597 | 20250213 | 092900 | 689342400 | 27150 | 27150 | 27200 | 27100 | 430 |
| 598 | 20250213 | 092800 | 677676050 | 27150 | 27200 | 27250 | 27150 | 1487 |
| 599 | 20250213 | 092700 | 637275550 | 27200 | 27200 | 27250 | 27200 | 41 |
| 600 | 20250213 | 092600 | 636159800 | 27150 | 27250 | 27250 | 27150 | 320 |
| 601 | 20250213 | 092500 | 627466950 | 27200 | 27200 | 27300 | 27200 | 221 |
| 602 | 20250213 | 092400 | 621446750 | 27200 | 27300 | 27300 | 27200 | 227 |
| 603 | 20250213 | 092300 | 615264700 | 27300 | 27300 | 27300 | 27300 | 112 |
| 604 | 20250213 | 092200 | 612207100 | 27300 | 27250 | 27300 | 27200 | 74 |
| 605 | 20250213 | 092100 | 610191400 | 27200 | 27250 | 27250 | 27200 | 146 |
| 606 | 20250213 | 092000 | 606215150 | 27250 | 27200 | 27300 | 27150 | 838 |
| 607 | 20250213 | 091900 | 583417650 | 27150 | 27200 | 27250 | 27150 | 1617 |
| 608 | 20250213 | 091800 | 539447600 | 27250 | 27350 | 27450 | 27200 | 685 |
| 609 | 20250213 | 091700 | 520759350 | 27250 | 27250 | 27350 | 27200 | 1156 |
| 610 | 20250213 | 091600 | 489261100 | 27300 | 27350 | 27350 | 27250 | 95 |
| 611 | 20250213 | 091500 | 486666750 | 27300 | 27250 | 27300 | 27250 | 104 |
| 612 | 20250213 | 091400 | 483832650 | 27300 | 27500 | 27500 | 27250 | 1592 |
| 613 | 20250213 | 091300 | 440315950 | 27500 | 27500 | 27500 | 27400 | 444 |
| 614 | 20250213 | 091200 | 428144150 | 27400 | 27450 | 27500 | 27350 | 472 |
| 615 | 20250213 | 091100 | 415209450 | 27350 | 27500 | 27500 | 27350 | 246 |
| 616 | 20250213 | 091000 | 408479900 | 27450 | 27450 | 27500 | 27450 | 966 |
| 617 | 20250213 | 090900 | 381962450 | 27450 | 27400 | 27450 | 27350 | 633 |
| 618 | 20250213 | 090800 | 364615100 | 27400 | 27300 | 27400 | 27250 | 434 |
| 619 | 20250213 | 090700 | 352757850 | 27300 | 27300 | 27300 | 27250 | 206 |
| 620 | 20250213 | 090600 | 347141500 | 27400 | 27300 | 27400 | 27300 | 448 |
| 621 | 20250213 | 090500 | 334893250 | 27250 | 27200 | 27350 | 27200 | 1391 |
| 622 | 20250213 | 090400 | 296990500 | 27150 | 27150 | 27250 | 27100 | 645 |
| 623 | 20250213 | 090300 | 279477300 | 27150 | 27350 | 27350 | 27150 | 1490 |
| 624 | 20250213 | 090200 | 238951700 | 27250 | 27250 | 27350 | 27200 | 2204 |
| 625 | 20250213 | 090100 | 178855850 | 27300 | 27550 | 27550 | 27300 | 3988 |
| 626 | 20250213 | 090000 | 69650500 | 27550 | 27400 | 27700 | 27400 | 2534 |