34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 6493 |
| 3 | 20250218 | 185500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 4 | 20250218 | 185400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 5 | 20250218 | 185300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 6 | 20250218 | 185200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 7 | 20250218 | 185100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 8 | 20250218 | 185000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 9 | 20250218 | 184900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 10 | 20250218 | 184800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 11 | 20250218 | 184700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 12 | 20250218 | 184600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 13 | 20250218 | 184500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 14 | 20250218 | 184400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 15 | 20250218 | 184300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 16 | 20250218 | 184200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 17 | 20250218 | 184100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 18 | 20250218 | 184000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 19 | 20250218 | 183900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 20 | 20250218 | 183800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 21 | 20250218 | 183700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 22 | 20250218 | 183600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 23 | 20250218 | 183500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 24 | 20250218 | 183400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 25 | 20250218 | 183300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 26 | 20250218 | 183200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 27 | 20250218 | 183100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 28 | 20250218 | 183000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 29 | 20250218 | 182900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 30 | 20250218 | 182800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 31 | 20250218 | 182700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 32 | 20250218 | 182600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 6493 |
| 33 | 20250218 | 182500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 34 | 20250218 | 182400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 35 | 20250218 | 182300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 36 | 20250218 | 182200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 37 | 20250218 | 182100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 38 | 20250218 | 182000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 39 | 20250218 | 181900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 40 | 20250218 | 181800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 41 | 20250218 | 181700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 42 | 20250218 | 181600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 43 | 20250218 | 181500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 44 | 20250218 | 181400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 45 | 20250218 | 181300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 46 | 20250218 | 181200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 47 | 20250218 | 181100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 48 | 20250218 | 181000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 49 | 20250218 | 180900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 50 | 20250218 | 180800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 51 | 20250218 | 180700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 52 | 20250218 | 180600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 53 | 20250218 | 180500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 54 | 20250218 | 180400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 55 | 20250218 | 180300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 56 | 20250218 | 180200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 57 | 20250218 | 180100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 58 | 20250218 | 180000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 59 | 20250218 | 175900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 60 | 20250218 | 175800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 61 | 20250218 | 175700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 62 | 20250218 | 175600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 6493 |
| 63 | 20250218 | 175500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 64 | 20250218 | 175400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 65 | 20250218 | 175300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 66 | 20250218 | 175200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 67 | 20250218 | 175100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 68 | 20250218 | 175000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 69 | 20250218 | 174900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 70 | 20250218 | 174800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 71 | 20250218 | 174700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 72 | 20250218 | 174600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 73 | 20250218 | 174500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 74 | 20250218 | 174400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 75 | 20250218 | 174300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 76 | 20250218 | 174200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 77 | 20250218 | 174100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 78 | 20250218 | 174000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 79 | 20250218 | 173900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 80 | 20250218 | 173800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 81 | 20250218 | 173700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 82 | 20250218 | 173600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 83 | 20250218 | 173500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 84 | 20250218 | 173400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 85 | 20250218 | 173300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 86 | 20250218 | 173200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 87 | 20250218 | 173100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 88 | 20250218 | 173000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 89 | 20250218 | 172900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 90 | 20250218 | 172800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 91 | 20250218 | 172700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 92 | 20250218 | 172600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 6493 |
| 93 | 20250218 | 172500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 94 | 20250218 | 172400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 95 | 20250218 | 172300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 96 | 20250218 | 172200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 97 | 20250218 | 172100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 98 | 20250218 | 172000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 99 | 20250218 | 171900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 100 | 20250218 | 171800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 101 | 20250218 | 171700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 102 | 20250218 | 171600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 103 | 20250218 | 171500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 104 | 20250218 | 171400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 105 | 20250218 | 171300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 106 | 20250218 | 171200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 107 | 20250218 | 171100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 108 | 20250218 | 171000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 109 | 20250218 | 170900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 110 | 20250218 | 170800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 111 | 20250218 | 170700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 112 | 20250218 | 170600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 113 | 20250218 | 170500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 114 | 20250218 | 170400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 115 | 20250218 | 170300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 116 | 20250218 | 170200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 117 | 20250218 | 170100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 118 | 20250218 | 170000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 119 | 20250218 | 165900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 120 | 20250218 | 165800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 121 | 20250218 | 165700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 122 | 20250218 | 165600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 6493 |
| 123 | 20250218 | 165500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 124 | 20250218 | 165400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 125 | 20250218 | 165300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 126 | 20250218 | 165200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 127 | 20250218 | 165100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 128 | 20250218 | 165000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 129 | 20250218 | 164900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 130 | 20250218 | 164800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 131 | 20250218 | 164700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 132 | 20250218 | 164600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 133 | 20250218 | 164500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 134 | 20250218 | 164400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 135 | 20250218 | 164300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 136 | 20250218 | 164200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 137 | 20250218 | 164100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 138 | 20250218 | 164000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 139 | 20250218 | 163900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 140 | 20250218 | 163800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 141 | 20250218 | 163700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 142 | 20250218 | 163600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 143 | 20250218 | 163500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 144 | 20250218 | 163400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 145 | 20250218 | 163300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 146 | 20250218 | 163200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 147 | 20250218 | 163100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 148 | 20250218 | 163000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 149 | 20250218 | 162900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 150 | 20250218 | 162800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 151 | 20250218 | 162700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 152 | 20250218 | 162600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 6493 |
| 153 | 20250218 | 162500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 154 | 20250218 | 162400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 155 | 20250218 | 162300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 156 | 20250218 | 162200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 157 | 20250218 | 162100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 158 | 20250218 | 162000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 159 | 20250218 | 161900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 160 | 20250218 | 161800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 161 | 20250218 | 161700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 162 | 20250218 | 161600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 163 | 20250218 | 161500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 164 | 20250218 | 161400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 165 | 20250218 | 161300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 166 | 20250218 | 161200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 167 | 20250218 | 161100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 168 | 20250218 | 161000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 169 | 20250218 | 160900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 170 | 20250218 | 160800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 171 | 20250218 | 160700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 172 | 20250218 | 160600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 173 | 20250218 | 160500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 174 | 20250218 | 160400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 175 | 20250218 | 160300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 176 | 20250218 | 160200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 177 | 20250218 | 160100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 178 | 20250218 | 160000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 179 | 20250218 | 155900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 180 | 20250218 | 155800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 181 | 20250218 | 155700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 182 | 20250218 | 155600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 6493 |
| 183 | 20250218 | 155500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 184 | 20250218 | 155400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 185 | 20250218 | 155300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 186 | 20250218 | 155200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 187 | 20250218 | 155100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 188 | 20250218 | 155000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 189 | 20250218 | 154900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 190 | 20250218 | 154800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 191 | 20250218 | 154700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 192 | 20250218 | 154600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 193 | 20250218 | 154500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 194 | 20250218 | 154400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 195 | 20250218 | 154300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 196 | 20250218 | 154200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 197 | 20250218 | 154100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 198 | 20250218 | 154000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 199 | 20250218 | 153900 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 200 | 20250218 | 153800 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 201 | 20250218 | 153700 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 202 | 20250218 | 153600 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 203 | 20250218 | 153500 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 204 | 20250218 | 153400 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 205 | 20250218 | 153300 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 206 | 20250218 | 153200 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 207 | 20250218 | 153100 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 208 | 20250218 | 153000 | 25297397300 | 165000 | 165000 | 165000 | 165000 | 6493 |
| 209 | 20250218 | 152900 | 24226052300 | 164900 | 164900 | 164900 | 164900 | 0 |
| 210 | 20250218 | 152800 | 24226052300 | 164900 | 164900 | 164900 | 164900 | 0 |
| 211 | 20250218 | 152700 | 24226052300 | 164900 | 164900 | 164900 | 164900 | 0 |
| 212 | 20250218 | 152600 | 24226052300 | 164900 | 164900 | 164900 | 164900 | 0 |
| 213 | 20250218 | 152500 | 24226052300 | 164900 | 164900 | 164900 | 164900 | 0 |
| 214 | 20250218 | 152400 | 24226052300 | 164900 | 164900 | 164900 | 164900 | 0 |
| 215 | 20250218 | 152300 | 24226052300 | 164900 | 164900 | 164900 | 164900 | 0 |
| 216 | 20250218 | 152200 | 24226052300 | 164900 | 164900 | 164900 | 164900 | 0 |
| 217 | 20250218 | 152100 | 24226052300 | 164900 | 164900 | 164900 | 164900 | 0 |
| 218 | 20250218 | 152000 | 24226052300 | 164900 | 164900 | 164900 | 164900 | 0 |
| 219 | 20250218 | 151900 | 24226052300 | 164900 | 165000 | 165100 | 164900 | 319 |
| 220 | 20250218 | 151800 | 24173417000 | 164900 | 164800 | 165000 | 164700 | 590 |
| 221 | 20250218 | 151700 | 24076165300 | 164800 | 164700 | 164900 | 164700 | 360 |
| 222 | 20250218 | 151600 | 24016824000 | 164700 | 164800 | 164800 | 164700 | 645 |
| 223 | 20250218 | 151500 | 23910558800 | 164800 | 164800 | 164900 | 164700 | 432 |
| 224 | 20250218 | 151400 | 23839365400 | 164900 | 164900 | 164900 | 164800 | 163 |
| 225 | 20250218 | 151300 | 23812493800 | 164900 | 164800 | 164900 | 164700 | 160 |
| 226 | 20250218 | 151200 | 23786127000 | 164700 | 164900 | 164900 | 164700 | 304 |
| 227 | 20250218 | 151100 | 23736034200 | 164900 | 164800 | 164900 | 164700 | 556 |
| 228 | 20250218 | 151000 | 23644410400 | 164900 | 164800 | 164900 | 164800 | 256 |
| 229 | 20250218 | 150900 | 23602201400 | 164800 | 164900 | 164900 | 164800 | 354 |
| 230 | 20250218 | 150800 | 23543845600 | 164800 | 164900 | 165000 | 164800 | 349 |
| 231 | 20250218 | 150700 | 23486292600 | 164800 | 164800 | 165000 | 164800 | 962 |
| 232 | 20250218 | 150600 | 23327668500 | 164900 | 164900 | 164900 | 164800 | 404 |
| 233 | 20250218 | 150500 | 23261064800 | 164900 | 165100 | 165200 | 164800 | 1737 |
| 234 | 20250218 | 150400 | 22974416600 | 165100 | 165100 | 165100 | 165000 | 208 |
| 235 | 20250218 | 150300 | 22940081800 | 165000 | 165000 | 165100 | 164900 | 648 |
| 236 | 20250218 | 150200 | 22833160800 | 164900 | 164900 | 165000 | 164900 | 170 |
| 237 | 20250218 | 150100 | 22805120100 | 164900 | 165000 | 165000 | 164900 | 284 |
| 238 | 20250218 | 150000 | 22758268800 | 165000 | 164900 | 165000 | 164800 | 216 |
| 239 | 20250218 | 145900 | 22722644100 | 164800 | 164900 | 164900 | 164800 | 121 |
| 240 | 20250218 | 145800 | 22702695600 | 164800 | 164900 | 165000 | 164800 | 320 |
| 241 | 20250218 | 145700 | 22649929300 | 165000 | 165000 | 165000 | 164900 | 106 |
| 242 | 20250218 | 145600 | 22632441200 | 164900 | 164900 | 165000 | 164900 | 70 |
| 243 | 20250218 | 145500 | 22620895100 | 165000 | 165000 | 165000 | 164900 | 152 |
| 244 | 20250218 | 145400 | 22595822400 | 164800 | 164900 | 165000 | 164800 | 367 |
| 245 | 20250218 | 145300 | 22535302900 | 164900 | 165100 | 165100 | 164900 | 340 |
| 246 | 20250218 | 145200 | 22479192600 | 165100 | 165100 | 165100 | 165000 | 251 |
| 247 | 20250218 | 145100 | 22437758400 | 165100 | 165000 | 165100 | 165000 | 109 |
| 248 | 20250218 | 145000 | 22419763000 | 165100 | 165100 | 165200 | 165000 | 599 |
| 249 | 20250218 | 144900 | 22320857000 | 165100 | 165000 | 165100 | 165000 | 245 |
| 250 | 20250218 | 144800 | 22280414200 | 165100 | 165000 | 165100 | 165000 | 134 |
| 251 | 20250218 | 144700 | 22258299500 | 165000 | 164900 | 165100 | 164900 | 93 |
| 252 | 20250218 | 144600 | 22242955000 | 164900 | 164700 | 165000 | 164700 | 178 |
| 253 | 20250218 | 144500 | 22213615800 | 164700 | 164800 | 164800 | 164700 | 269 |
| 254 | 20250218 | 144400 | 22169287900 | 164900 | 164800 | 164900 | 164800 | 110 |
| 255 | 20250218 | 144300 | 22151149700 | 164800 | 164900 | 165000 | 164800 | 366 |
| 256 | 20250218 | 144200 | 22090794500 | 164900 | 165000 | 165000 | 164900 | 407 |
| 257 | 20250218 | 144100 | 22023652900 | 165000 | 165000 | 165200 | 164900 | 443 |
| 258 | 20250218 | 144000 | 21950526700 | 165000 | 165000 | 165000 | 164900 | 217 |
| 259 | 20250218 | 143900 | 21914723500 | 164900 | 165000 | 165000 | 164900 | 34 |
| 260 | 20250218 | 143800 | 21909114300 | 164900 | 165000 | 165000 | 164900 | 95 |
| 261 | 20250218 | 143700 | 21893441100 | 165000 | 165000 | 165000 | 164800 | 648 |
| 262 | 20250218 | 143600 | 21786562900 | 165100 | 164900 | 165100 | 164900 | 83 |
| 263 | 20250218 | 143500 | 21772870100 | 164900 | 164800 | 164900 | 164800 | 159 |
| 264 | 20250218 | 143400 | 21746651600 | 164900 | 164900 | 164900 | 164800 | 125 |
| 265 | 20250218 | 143300 | 21726050800 | 164800 | 165000 | 165000 | 164800 | 542 |
| 266 | 20250218 | 143200 | 21636645300 | 165000 | 164800 | 165000 | 164800 | 89 |
| 267 | 20250218 | 143100 | 21621964800 | 164800 | 164900 | 164900 | 164800 | 55 |
| 268 | 20250218 | 143000 | 21612895600 | 164900 | 164800 | 164900 | 164800 | 68 |
| 269 | 20250218 | 142900 | 21601684000 | 164800 | 164800 | 165000 | 164800 | 423 |
| 270 | 20250218 | 142800 | 21531956600 | 164800 | 165000 | 165000 | 164800 | 297 |
| 271 | 20250218 | 142700 | 21482977700 | 164900 | 164900 | 165200 | 164900 | 265 |
| 272 | 20250218 | 142600 | 21439245200 | 164900 | 164800 | 164900 | 164700 | 289 |
| 273 | 20250218 | 142500 | 21391614700 | 164800 | 164700 | 164800 | 164700 | 53 |
| 274 | 20250218 | 142400 | 21382882100 | 164700 | 164800 | 164900 | 164700 | 75 |
| 275 | 20250218 | 142300 | 21370523100 | 164800 | 164700 | 164800 | 164700 | 271 |
| 276 | 20250218 | 142200 | 21325862500 | 164800 | 164800 | 164800 | 164700 | 130 |
| 277 | 20250218 | 142100 | 21304440300 | 164900 | 165000 | 165000 | 164800 | 385 |
| 278 | 20250218 | 142000 | 21240952000 | 165000 | 164900 | 165100 | 164900 | 297 |
| 279 | 20250218 | 141900 | 21191955500 | 164900 | 165100 | 165100 | 164900 | 323 |
| 280 | 20250218 | 141800 | 21138674800 | 165100 | 165000 | 165100 | 164900 | 207 |
| 281 | 20250218 | 141700 | 21104526700 | 165000 | 165000 | 165100 | 164900 | 555 |
| 282 | 20250218 | 141600 | 21012961500 | 164900 | 165000 | 165100 | 164900 | 110 |
| 283 | 20250218 | 141500 | 20994810600 | 165000 | 165000 | 165100 | 165000 | 40 |
| 284 | 20250218 | 141400 | 20988207300 | 165100 | 164900 | 165100 | 164900 | 72 |
| 285 | 20250218 | 141300 | 20976326300 | 164900 | 165000 | 165100 | 164900 | 684 |
| 286 | 20250218 | 141200 | 20863446300 | 165000 | 165100 | 165100 | 165000 | 60 |
| 287 | 20250218 | 141100 | 20853543200 | 165100 | 165000 | 165200 | 165000 | 365 |
| 288 | 20250218 | 141000 | 20793283100 | 165000 | 165000 | 165000 | 164900 | 80 |
| 289 | 20250218 | 140900 | 20780083600 | 164900 | 165000 | 165000 | 164900 | 81 |
| 290 | 20250218 | 140800 | 20766719600 | 165000 | 164900 | 165000 | 164900 | 137 |
| 291 | 20250218 | 140700 | 20744120500 | 164800 | 164900 | 164900 | 164800 | 18 |
| 292 | 20250218 | 140600 | 20741153000 | 164900 | 165000 | 165100 | 164900 | 806 |
| 293 | 20250218 | 140500 | 20608151600 | 165000 | 164700 | 165000 | 164600 | 1558 |
| 294 | 20250218 | 140400 | 20351401000 | 164700 | 164900 | 164900 | 164700 | 292 |
| 295 | 20250218 | 140300 | 20303293100 | 164800 | 164800 | 164900 | 164800 | 170 |
| 296 | 20250218 | 140200 | 20275276100 | 164900 | 164900 | 164900 | 164800 | 148 |
| 297 | 20250218 | 140100 | 20250874000 | 164800 | 164800 | 164900 | 164800 | 60 |
| 298 | 20250218 | 140000 | 20240980900 | 164900 | 164800 | 164900 | 164800 | 65 |
| 299 | 20250218 | 135900 | 20230264000 | 164900 | 164600 | 164900 | 164600 | 185 |
| 300 | 20250218 | 135800 | 20199780100 | 164700 | 164800 | 165000 | 164700 | 1081 |
| 301 | 20250218 | 135700 | 20021547300 | 164900 | 164800 | 164900 | 164800 | 81 |
| 302 | 20250218 | 135600 | 20008193400 | 164800 | 164900 | 164900 | 164800 | 111 |
| 303 | 20250218 | 135500 | 19989891800 | 164900 | 164900 | 164900 | 164800 | 677 |
| 304 | 20250218 | 135400 | 19878295800 | 164900 | 164900 | 165000 | 164900 | 216 |
| 305 | 20250218 | 135300 | 19842673300 | 164900 | 164900 | 164900 | 164800 | 133 |
| 306 | 20250218 | 135200 | 19820741900 | 164800 | 164900 | 164900 | 164800 | 212 |
| 307 | 20250218 | 135100 | 19785789700 | 164900 | 164800 | 164900 | 164800 | 163 |
| 308 | 20250218 | 135000 | 19758918300 | 164800 | 165000 | 165000 | 164800 | 679 |
| 309 | 20250218 | 134900 | 19646925600 | 165000 | 165000 | 165100 | 165000 | 52 |
| 310 | 20250218 | 134800 | 19638344000 | 165000 | 165200 | 165200 | 165000 | 505 |
| 311 | 20250218 | 134700 | 19554971100 | 165200 | 165200 | 165300 | 165100 | 160 |
| 312 | 20250218 | 134600 | 19528540000 | 165200 | 165100 | 165200 | 165100 | 404 |
| 313 | 20250218 | 134500 | 19461838400 | 165200 | 165400 | 165400 | 165100 | 482 |
| 314 | 20250218 | 134400 | 19382178800 | 165400 | 165400 | 165500 | 165400 | 123 |
| 315 | 20250218 | 134300 | 19361833600 | 165300 | 165400 | 165400 | 165300 | 47 |
| 316 | 20250218 | 134200 | 19354062200 | 165300 | 165200 | 165400 | 165200 | 67 |
| 317 | 20250218 | 134100 | 19342983800 | 165200 | 165500 | 165500 | 165200 | 622 |
| 318 | 20250218 | 134000 | 19240131100 | 165500 | 165600 | 165600 | 165500 | 36 |
| 319 | 20250218 | 133900 | 19234169800 | 165600 | 165500 | 165600 | 165500 | 367 |
| 320 | 20250218 | 133800 | 19173414800 | 165600 | 165500 | 165600 | 165500 | 127 |
| 321 | 20250218 | 133700 | 19152391300 | 165600 | 165500 | 165600 | 165500 | 289 |
| 322 | 20250218 | 133600 | 19104543200 | 165500 | 165400 | 165500 | 165400 | 191 |
| 323 | 20250218 | 133500 | 19072943000 | 165400 | 165400 | 165500 | 165400 | 90 |
| 324 | 20250218 | 133400 | 19058054200 | 165300 | 165500 | 165500 | 165300 | 87 |
| 325 | 20250218 | 133300 | 19043666700 | 165400 | 165300 | 165400 | 165100 | 382 |
| 326 | 20250218 | 133200 | 18980545600 | 165300 | 165300 | 165400 | 165300 | 155 |
| 327 | 20250218 | 133100 | 18954919300 | 165400 | 165400 | 165400 | 165300 | 275 |
| 328 | 20250218 | 133000 | 18909440000 | 165500 | 165200 | 165500 | 165200 | 242 |
| 329 | 20250218 | 132900 | 18869434500 | 165100 | 165200 | 165200 | 165100 | 245 |
| 330 | 20250218 | 132800 | 18828970500 | 165100 | 165300 | 165400 | 165100 | 367 |
| 331 | 20250218 | 132700 | 18768338200 | 165300 | 165600 | 165600 | 165200 | 899 |
| 332 | 20250218 | 132600 | 18619666700 | 165600 | 165700 | 165700 | 165600 | 313 |
| 333 | 20250218 | 132500 | 18567803200 | 165700 | 165800 | 165800 | 165700 | 56 |
| 334 | 20250218 | 132400 | 18558522800 | 165700 | 165600 | 165800 | 165600 | 474 |
| 335 | 20250218 | 132300 | 18479992900 | 165600 | 165600 | 165700 | 165600 | 157 |
| 336 | 20250218 | 132200 | 18453993600 | 165600 | 165700 | 165800 | 165500 | 211 |
| 337 | 20250218 | 132100 | 18419042600 | 165800 | 166000 | 166000 | 165700 | 742 |
| 338 | 20250218 | 132000 | 18295969100 | 166000 | 166300 | 166300 | 166000 | 719 |
| 339 | 20250218 | 131900 | 18176455400 | 166300 | 166400 | 166400 | 166300 | 495 |
| 340 | 20250218 | 131800 | 18094131200 | 166300 | 166400 | 166400 | 166300 | 469 |
| 341 | 20250218 | 131700 | 18016096700 | 166500 | 166400 | 166500 | 166300 | 722 |
| 342 | 20250218 | 131600 | 17895948900 | 166400 | 166100 | 166400 | 166000 | 774 |
| 343 | 20250218 | 131500 | 17767318000 | 166200 | 166200 | 166300 | 166100 | 731 |
| 344 | 20250218 | 131400 | 17645823800 | 166100 | 166400 | 166600 | 165900 | 2035 |
| 345 | 20250218 | 131300 | 17307291100 | 166400 | 166400 | 166500 | 166400 | 554 |
| 346 | 20250218 | 131200 | 17215094600 | 166400 | 166300 | 166500 | 166300 | 880 |
| 347 | 20250218 | 131100 | 17068667500 | 166400 | 165800 | 166500 | 165800 | 4773 |
| 348 | 20250218 | 131000 | 16275977300 | 165900 | 166000 | 166000 | 165800 | 465 |
| 349 | 20250218 | 130900 | 16198830900 | 165900 | 165900 | 166000 | 165600 | 995 |
| 350 | 20250218 | 130800 | 16033836000 | 166000 | 165800 | 166000 | 165700 | 1126 |
| 351 | 20250218 | 130700 | 15847050600 | 165900 | 165900 | 165900 | 165800 | 622 |
| 352 | 20250218 | 130600 | 15743917400 | 165900 | 165700 | 165900 | 165700 | 988 |
| 353 | 20250218 | 130500 | 15580105600 | 165700 | 165200 | 165800 | 165200 | 6033 |
| 354 | 20250218 | 130400 | 14581627800 | 165200 | 165200 | 165300 | 165200 | 98 |
| 355 | 20250218 | 130300 | 14565435600 | 165200 | 165200 | 165300 | 165200 | 953 |
| 356 | 20250218 | 130200 | 14407988100 | 165200 | 165200 | 165200 | 165100 | 120 |
| 357 | 20250218 | 130100 | 14388164600 | 165200 | 165100 | 165200 | 165100 | 234 |
| 358 | 20250218 | 130000 | 14349508500 | 165200 | 164900 | 165200 | 164800 | 652 |
| 359 | 20250218 | 125900 | 14241930300 | 164800 | 164900 | 164900 | 164800 | 111 |
| 360 | 20250218 | 125800 | 14223627600 | 164900 | 164900 | 164900 | 164800 | 178 |
| 361 | 20250218 | 125700 | 14194277400 | 164800 | 164900 | 164900 | 164800 | 375 |
| 362 | 20250218 | 125600 | 14132470400 | 164800 | 164800 | 164900 | 164800 | 158 |
| 363 | 20250218 | 125500 | 14106417500 | 164800 | 164300 | 165000 | 164300 | 2320 |
| 364 | 20250218 | 125400 | 13724283000 | 164400 | 164400 | 164400 | 164300 | 134 |
| 365 | 20250218 | 125300 | 13702253600 | 164300 | 164400 | 164400 | 164300 | 144 |
| 366 | 20250218 | 125200 | 13678582100 | 164300 | 164300 | 164400 | 164300 | 25 |
| 367 | 20250218 | 125100 | 13674472300 | 164400 | 164300 | 164400 | 164300 | 93 |
| 368 | 20250218 | 125000 | 13659184100 | 164300 | 164300 | 164300 | 164300 | 13 |
| 369 | 20250218 | 124900 | 13657048200 | 164400 | 164300 | 164400 | 164300 | 151 |
| 370 | 20250218 | 124800 | 13632235900 | 164300 | 164200 | 164300 | 164200 | 11 |
| 371 | 20250218 | 124700 | 13630428800 | 164300 | 164200 | 164300 | 164200 | 16 |
| 372 | 20250218 | 124600 | 13627800100 | 164300 | 164100 | 164300 | 164100 | 228 |
| 373 | 20250218 | 124500 | 13590357700 | 164100 | 164100 | 164200 | 164100 | 86 |
| 374 | 20250218 | 124400 | 13576243800 | 164100 | 164400 | 164500 | 164100 | 1543 |
| 375 | 20250218 | 124300 | 13322879600 | 164400 | 164400 | 164400 | 164300 | 88 |
| 376 | 20250218 | 124200 | 13308412500 | 164300 | 164300 | 164300 | 164300 | 8 |
| 377 | 20250218 | 124100 | 13307098100 | 164300 | 164300 | 164400 | 164200 | 167 |
| 378 | 20250218 | 124000 | 13279659800 | 164400 | 164300 | 164400 | 164300 | 130 |
| 379 | 20250218 | 123900 | 13258288900 | 164300 | 164400 | 164400 | 164300 | 251 |
| 380 | 20250218 | 123800 | 13217028000 | 164300 | 164300 | 164400 | 164300 | 28 |
| 381 | 20250218 | 123700 | 13212425500 | 164300 | 164400 | 164400 | 164300 | 26 |
| 382 | 20250218 | 123600 | 13208151500 | 164400 | 164400 | 164400 | 164300 | 12 |
| 383 | 20250218 | 123500 | 13206179100 | 164400 | 164400 | 164400 | 164300 | 45 |
| 384 | 20250218 | 123400 | 13198784300 | 164200 | 164200 | 164400 | 164200 | 139 |
| 385 | 20250218 | 123300 | 13175944700 | 164200 | 164300 | 164300 | 164200 | 98 |
| 386 | 20250218 | 123200 | 13159850000 | 164300 | 164200 | 164300 | 164200 | 9 |
| 387 | 20250218 | 123100 | 13158371600 | 164200 | 164300 | 164300 | 164200 | 202 |
| 388 | 20250218 | 123000 | 13125202800 | 164300 | 164200 | 164300 | 164200 | 10 |
| 389 | 20250218 | 122900 | 13123560000 | 164300 | 164300 | 164300 | 164200 | 142 |
| 390 | 20250218 | 122800 | 13100238500 | 164400 | 164300 | 164400 | 164300 | 108 |
| 391 | 20250218 | 122700 | 13082493900 | 164300 | 164200 | 164300 | 164100 | 524 |
| 392 | 20250218 | 122600 | 12996442400 | 164100 | 164100 | 164200 | 164100 | 76 |
| 393 | 20250218 | 122500 | 12983968000 | 164100 | 164200 | 164200 | 164100 | 35 |
| 394 | 20250218 | 122400 | 12978221300 | 164100 | 164100 | 164200 | 164100 | 13 |
| 395 | 20250218 | 122300 | 12976087200 | 164200 | 164100 | 164200 | 164100 | 24 |
| 396 | 20250218 | 122200 | 12972146700 | 164100 | 164100 | 164100 | 164100 | 23 |
| 397 | 20250218 | 122100 | 12968372400 | 164200 | 164100 | 164200 | 164100 | 21 |
| 398 | 20250218 | 122000 | 12964925400 | 164100 | 164100 | 164200 | 164100 | 97 |
| 399 | 20250218 | 121900 | 12949006500 | 164200 | 164300 | 164300 | 164200 | 124 |
| 400 | 20250218 | 121800 | 12928644600 | 164300 | 164200 | 164300 | 164100 | 63 |
| 401 | 20250218 | 121700 | 12918299200 | 164100 | 164100 | 164200 | 164100 | 76 |
| 402 | 20250218 | 121600 | 12905821600 | 164100 | 164300 | 164300 | 164100 | 26 |
| 403 | 20250218 | 121500 | 12901554600 | 164300 | 164100 | 164300 | 164000 | 170 |
| 404 | 20250218 | 121400 | 12873646900 | 164100 | 164100 | 164100 | 164000 | 36 |
| 405 | 20250218 | 121300 | 12867741300 | 164100 | 164400 | 164500 | 164100 | 1194 |
| 406 | 20250218 | 121200 | 12671692600 | 164300 | 164300 | 164400 | 164300 | 109 |
| 407 | 20250218 | 121100 | 12653783400 | 164200 | 164300 | 164300 | 164200 | 201 |
| 408 | 20250218 | 121000 | 12620771400 | 164400 | 164600 | 164600 | 164300 | 645 |
| 409 | 20250218 | 120900 | 12514694800 | 164600 | 164600 | 164600 | 164500 | 93 |
| 410 | 20250218 | 120800 | 12499391000 | 164600 | 164600 | 164600 | 164500 | 22 |
| 411 | 20250218 | 120700 | 12495770800 | 164500 | 164600 | 164600 | 164500 | 82 |
| 412 | 20250218 | 120600 | 12482280900 | 164600 | 164500 | 164600 | 164500 | 20 |
| 413 | 20250218 | 120500 | 12478989700 | 164600 | 164600 | 164600 | 164500 | 18 |
| 414 | 20250218 | 120400 | 12476027100 | 164600 | 164600 | 164600 | 164500 | 211 |
| 415 | 20250218 | 120300 | 12441296600 | 164700 | 164500 | 164700 | 164500 | 257 |
| 416 | 20250218 | 120200 | 12399003800 | 164600 | 164500 | 164600 | 164500 | 558 |
| 417 | 20250218 | 120100 | 12307208500 | 164600 | 164500 | 164600 | 164500 | 6 |
| 418 | 20250218 | 120000 | 12306221100 | 164600 | 164600 | 164600 | 164500 | 52 |
| 419 | 20250218 | 115900 | 12297662100 | 164600 | 164300 | 164600 | 164300 | 189 |
| 420 | 20250218 | 115800 | 12266589800 | 164300 | 164400 | 164400 | 164300 | 66 |
| 421 | 20250218 | 115700 | 12255739500 | 164500 | 164500 | 164500 | 164400 | 58 |
| 422 | 20250218 | 115600 | 12246199600 | 164500 | 164600 | 164600 | 164400 | 365 |
| 423 | 20250218 | 115500 | 12186149600 | 164700 | 164600 | 164700 | 164500 | 49 |
| 424 | 20250218 | 115400 | 12178083400 | 164500 | 164600 | 164600 | 164500 | 8 |
| 425 | 20250218 | 115300 | 12176766900 | 164600 | 164600 | 164600 | 164500 | 56 |
| 426 | 20250218 | 115200 | 12167549900 | 164500 | 164600 | 164600 | 164400 | 847 |
| 427 | 20250218 | 115100 | 12028208300 | 164600 | 164600 | 164600 | 164600 | 9 |
| 428 | 20250218 | 115000 | 12026726900 | 164600 | 164600 | 164700 | 164600 | 114 |
| 429 | 20250218 | 114900 | 12007954600 | 164600 | 164600 | 164600 | 164600 | 4 |
| 430 | 20250218 | 114800 | 12007296200 | 164700 | 164700 | 164700 | 164600 | 62 |
| 431 | 20250218 | 114700 | 11997085200 | 164700 | 164800 | 164800 | 164600 | 225 |
| 432 | 20250218 | 114600 | 11960039800 | 164800 | 164700 | 164800 | 164700 | 41 |
| 433 | 20250218 | 114500 | 11953284000 | 164700 | 164800 | 164800 | 164700 | 94 |
| 434 | 20250218 | 114400 | 11937796800 | 164800 | 164900 | 164900 | 164700 | 82 |
| 435 | 20250218 | 114300 | 11924277800 | 164900 | 164900 | 165000 | 164500 | 658 |
| 436 | 20250218 | 114200 | 11815793700 | 164800 | 164700 | 165100 | 164500 | 7032 |
| 437 | 20250218 | 114100 | 10657273800 | 164700 | 164600 | 164700 | 164600 | 372 |
| 438 | 20250218 | 114000 | 10596009400 | 164700 | 164500 | 164700 | 164500 | 2563 |
| 439 | 20250218 | 113900 | 10173990200 | 164500 | 164500 | 164600 | 164500 | 126 |
| 440 | 20250218 | 113800 | 10153253900 | 164600 | 164500 | 164600 | 164500 | 39 |
| 441 | 20250218 | 113700 | 10146834600 | 164600 | 164400 | 164600 | 164400 | 1618 |
| 442 | 20250218 | 113600 | 9880732400 | 164300 | 164300 | 164400 | 164300 | 14 |
| 443 | 20250218 | 113500 | 9878431000 | 164400 | 164300 | 164400 | 164300 | 13 |
| 444 | 20250218 | 113400 | 9876294300 | 164400 | 164400 | 164400 | 164300 | 128 |
| 445 | 20250218 | 113300 | 9855256700 | 164400 | 164300 | 164400 | 164300 | 10 |
| 446 | 20250218 | 113200 | 9853613000 | 164300 | 164300 | 164400 | 164300 | 266 |
| 447 | 20250218 | 113100 | 9809906200 | 164300 | 164200 | 164300 | 164200 | 240 |
| 448 | 20250218 | 113000 | 9770496800 | 164300 | 164200 | 164300 | 164200 | 77 |
| 449 | 20250218 | 112900 | 9757846000 | 164300 | 164100 | 164400 | 164100 | 849 |
| 450 | 20250218 | 112800 | 9618408100 | 164200 | 164300 | 164300 | 164200 | 142 |
| 451 | 20250218 | 112700 | 9595088500 | 164300 | 164300 | 164400 | 164200 | 78 |
| 452 | 20250218 | 112600 | 9582276500 | 164300 | 164200 | 164300 | 164200 | 73 |
| 453 | 20250218 | 112500 | 9570284000 | 164300 | 164200 | 164300 | 164200 | 160 |
| 454 | 20250218 | 112400 | 9544004200 | 164400 | 164300 | 164400 | 164200 | 178 |
| 455 | 20250218 | 112300 | 9514760500 | 164300 | 164300 | 164300 | 164200 | 68 |
| 456 | 20250218 | 112200 | 9503590300 | 164300 | 164500 | 164500 | 164200 | 524 |
| 457 | 20250218 | 112100 | 9417446500 | 164600 | 164500 | 164600 | 164500 | 104 |
| 458 | 20250218 | 112000 | 9400330400 | 164500 | 164600 | 164600 | 164500 | 94 |
| 459 | 20250218 | 111900 | 9384859500 | 164500 | 164500 | 164600 | 164300 | 60 |
| 460 | 20250218 | 111800 | 9374985500 | 164600 | 164500 | 164600 | 164400 | 352 |
| 461 | 20250218 | 111700 | 9317092800 | 164600 | 164400 | 164600 | 164400 | 723 |
| 462 | 20250218 | 111600 | 9198174200 | 164400 | 164200 | 164400 | 164200 | 268 |
| 463 | 20250218 | 111500 | 9154131600 | 164100 | 164200 | 164200 | 164100 | 30 |
| 464 | 20250218 | 111400 | 9149206100 | 164100 | 164400 | 164400 | 164100 | 130 |
| 465 | 20250218 | 111300 | 9127853100 | 164400 | 164200 | 164400 | 164200 | 60 |
| 466 | 20250218 | 111200 | 9117995100 | 164100 | 163900 | 164200 | 163900 | 162 |
| 467 | 20250218 | 111100 | 9091419400 | 164000 | 163800 | 164000 | 163800 | 375 |
| 468 | 20250218 | 111000 | 9029952500 | 163900 | 163900 | 163900 | 163800 | 66 |
| 469 | 20250218 | 110900 | 9019135700 | 163900 | 163800 | 163900 | 163800 | 54 |
| 470 | 20250218 | 110800 | 9010289600 | 163800 | 163900 | 163900 | 163800 | 32 |
| 471 | 20250218 | 110700 | 9005044900 | 163900 | 163600 | 163900 | 163600 | 329 |
| 472 | 20250218 | 110600 | 8951180000 | 163600 | 163600 | 163700 | 163600 | 70 |
| 473 | 20250218 | 110500 | 8939722300 | 163700 | 163700 | 163700 | 163600 | 146 |
| 474 | 20250218 | 110400 | 8915828700 | 163600 | 163700 | 163700 | 163600 | 112 |
| 475 | 20250218 | 110300 | 8897503300 | 163700 | 163600 | 163700 | 163600 | 124 |
| 476 | 20250218 | 110200 | 8877209200 | 163700 | 163800 | 163900 | 163600 | 178 |
| 477 | 20250218 | 110100 | 8848065000 | 163800 | 163900 | 163900 | 163800 | 271 |
| 478 | 20250218 | 110000 | 8803670400 | 163900 | 163900 | 163900 | 163800 | 177 |
| 479 | 20250218 | 105900 | 8774675500 | 163800 | 163800 | 163900 | 163800 | 30 |
| 480 | 20250218 | 105800 | 8769760000 | 163900 | 163800 | 163900 | 163800 | 121 |
| 481 | 20250218 | 105700 | 8749932500 | 163800 | 163800 | 163800 | 163700 | 231 |
| 482 | 20250218 | 105600 | 8712106800 | 163800 | 163800 | 163800 | 163700 | 220 |
| 483 | 20250218 | 105500 | 8676074700 | 163800 | 163800 | 163900 | 163800 | 232 |
| 484 | 20250218 | 105400 | 8638071200 | 163800 | 163900 | 163900 | 163800 | 211 |
| 485 | 20250218 | 105300 | 8603496900 | 163900 | 163900 | 163900 | 163700 | 401 |
| 486 | 20250218 | 105200 | 8537813400 | 163900 | 163800 | 164000 | 163800 | 850 |
| 487 | 20250218 | 105100 | 8398508700 | 163900 | 163700 | 163900 | 163700 | 255 |
| 488 | 20250218 | 105000 | 8356744900 | 163700 | 163700 | 163700 | 163600 | 101 |
| 489 | 20250218 | 104900 | 8340216100 | 163700 | 163700 | 163900 | 163600 | 263 |
| 490 | 20250218 | 104800 | 8297165900 | 163600 | 163700 | 163700 | 163600 | 107 |
| 491 | 20250218 | 104700 | 8279651300 | 163700 | 163700 | 163700 | 163700 | 78 |
| 492 | 20250218 | 104600 | 8266882700 | 163600 | 163900 | 164000 | 163600 | 1066 |
| 493 | 20250218 | 104500 | 8092275000 | 164000 | 164000 | 164000 | 163900 | 87 |
| 494 | 20250218 | 104400 | 8078007300 | 164000 | 164000 | 164000 | 163900 | 29 |
| 495 | 20250218 | 104300 | 8073252100 | 164000 | 164000 | 164000 | 163900 | 73 |
| 496 | 20250218 | 104200 | 8061284600 | 164000 | 164100 | 164100 | 163900 | 628 |
| 497 | 20250218 | 104100 | 7958295600 | 164100 | 164100 | 164100 | 164000 | 62 |
| 498 | 20250218 | 104000 | 7948126000 | 164100 | 164100 | 164100 | 164000 | 153 |
| 499 | 20250218 | 103900 | 7923022900 | 164100 | 164100 | 164100 | 164100 | 16 |
| 500 | 20250218 | 103800 | 7920397300 | 164100 | 164000 | 164100 | 164000 | 49 |
| 501 | 20250218 | 103700 | 7912356600 | 164000 | 164200 | 164200 | 164000 | 126 |
| 502 | 20250218 | 103600 | 7891673400 | 164200 | 164200 | 164300 | 164200 | 46 |
| 503 | 20250218 | 103500 | 7884119200 | 164200 | 164100 | 164200 | 164000 | 53 |
| 504 | 20250218 | 103400 | 7875423200 | 164100 | 164100 | 164100 | 164000 | 123 |
| 505 | 20250218 | 103300 | 7855249000 | 164100 | 164100 | 164100 | 164000 | 84 |
| 506 | 20250218 | 103200 | 7841465000 | 164100 | 164000 | 164100 | 164000 | 27 |
| 507 | 20250218 | 103100 | 7837036100 | 164100 | 163900 | 164100 | 163800 | 324 |
| 508 | 20250218 | 103000 | 7783912100 | 163900 | 163800 | 163900 | 163800 | 116 |
| 509 | 20250218 | 102900 | 7764907800 | 163900 | 164000 | 164000 | 163800 | 223 |
| 510 | 20250218 | 102800 | 7728358500 | 164000 | 164000 | 164000 | 163800 | 449 |
| 511 | 20250218 | 102700 | 7654771000 | 163900 | 164000 | 164100 | 163900 | 344 |
| 512 | 20250218 | 102600 | 7598353300 | 164000 | 164000 | 164000 | 163900 | 250 |
| 513 | 20250218 | 102500 | 7557353900 | 164000 | 164000 | 164000 | 164000 | 60 |
| 514 | 20250218 | 102400 | 7547513900 | 164100 | 164100 | 164100 | 164000 | 387 |
| 515 | 20250218 | 102300 | 7484025300 | 164000 | 164400 | 164500 | 164000 | 259 |
| 516 | 20250218 | 102200 | 7441497400 | 164400 | 164400 | 164500 | 164300 | 336 |
| 517 | 20250218 | 102100 | 7386260300 | 164400 | 164000 | 164400 | 164000 | 133 |
| 518 | 20250218 | 102000 | 7364428400 | 164300 | 164100 | 164300 | 164000 | 385 |
| 519 | 20250218 | 101900 | 7301250300 | 164000 | 164200 | 164200 | 164000 | 986 |
| 520 | 20250218 | 101800 | 7139491100 | 164300 | 164300 | 164300 | 164200 | 186 |
| 521 | 20250218 | 101700 | 7108937900 | 164300 | 164300 | 164300 | 164200 | 54 |
| 522 | 20250218 | 101600 | 7100069800 | 164300 | 164300 | 164400 | 164200 | 182 |
| 523 | 20250218 | 101500 | 7070174800 | 164400 | 164400 | 164500 | 164300 | 124 |
| 524 | 20250218 | 101400 | 7049787500 | 164300 | 164100 | 164400 | 164100 | 323 |
| 525 | 20250218 | 101300 | 6996730800 | 164200 | 164200 | 164200 | 164100 | 182 |
| 526 | 20250218 | 101200 | 6966852800 | 164200 | 164500 | 164500 | 164100 | 428 |
| 527 | 20250218 | 101100 | 6896530600 | 164400 | 164500 | 164500 | 164400 | 97 |
| 528 | 20250218 | 101000 | 6880576100 | 164500 | 164400 | 164500 | 164400 | 15 |
| 529 | 20250218 | 100900 | 6878109400 | 164400 | 164400 | 164500 | 164400 | 186 |
| 530 | 20250218 | 100800 | 6847529700 | 164500 | 164500 | 164600 | 164400 | 145 |
| 531 | 20250218 | 100700 | 6823677500 | 164600 | 164400 | 164600 | 164400 | 189 |
| 532 | 20250218 | 100600 | 6792600000 | 164400 | 164300 | 164400 | 164300 | 62 |
| 533 | 20250218 | 100500 | 6782408700 | 164300 | 164500 | 164500 | 164300 | 92 |
| 534 | 20250218 | 100400 | 6767285700 | 164500 | 164400 | 164500 | 164400 | 96 |
| 535 | 20250218 | 100300 | 6751496900 | 164400 | 164200 | 164500 | 164200 | 296 |
| 536 | 20250218 | 100200 | 6702864500 | 164100 | 163900 | 164200 | 163900 | 400 |
| 537 | 20250218 | 100100 | 6637243500 | 164000 | 164000 | 164000 | 163900 | 331 |
| 538 | 20250218 | 100000 | 6582963500 | 164000 | 164100 | 164100 | 164000 | 18 |
| 539 | 20250218 | 095900 | 6580010800 | 164000 | 164000 | 164100 | 164000 | 261 |
| 540 | 20250218 | 095800 | 6537193400 | 164000 | 164000 | 164000 | 164000 | 88 |
| 541 | 20250218 | 095700 | 6522761400 | 164000 | 164000 | 164200 | 163900 | 101 |
| 542 | 20250218 | 095600 | 6506195700 | 164000 | 164100 | 164100 | 163900 | 464 |
| 543 | 20250218 | 095500 | 6430115100 | 164100 | 164100 | 164300 | 164000 | 909 |
| 544 | 20250218 | 095400 | 6280988300 | 164100 | 164400 | 164400 | 164100 | 777 |
| 545 | 20250218 | 095300 | 6153353800 | 164400 | 164500 | 164600 | 164400 | 210 |
| 546 | 20250218 | 095200 | 6118806800 | 164500 | 164500 | 164500 | 164500 | 153 |
| 547 | 20250218 | 095100 | 6093638300 | 164500 | 164600 | 164600 | 164500 | 41 |
| 548 | 20250218 | 095000 | 6086891100 | 164600 | 164600 | 164600 | 164500 | 104 |
| 549 | 20250218 | 094900 | 6069774600 | 164500 | 164500 | 164500 | 164500 | 55 |
| 550 | 20250218 | 094800 | 6060727100 | 164500 | 164400 | 164600 | 164300 | 536 |
| 551 | 20250218 | 094700 | 5972557000 | 164400 | 164300 | 164400 | 164300 | 237 |
| 552 | 20250218 | 094600 | 5933595900 | 164400 | 164500 | 164500 | 164400 | 283 |
| 553 | 20250218 | 094500 | 5887059800 | 164400 | 164700 | 164700 | 164400 | 158 |
| 554 | 20250218 | 094400 | 5861073900 | 164700 | 164600 | 165000 | 164500 | 6582 |
| 555 | 20250218 | 094300 | 4777360200 | 164500 | 164600 | 164600 | 164500 | 11 |
| 556 | 20250218 | 094200 | 4775550300 | 164600 | 164800 | 164800 | 164500 | 318 |
| 557 | 20250218 | 094100 | 4723196700 | 164700 | 164700 | 164800 | 164500 | 240 |
| 558 | 20250218 | 094000 | 4683696400 | 164700 | 164600 | 164800 | 164600 | 633 |
| 559 | 20250218 | 093900 | 4579434300 | 164600 | 164600 | 164700 | 164500 | 241 |
| 560 | 20250218 | 093800 | 4539777600 | 164600 | 164600 | 164700 | 164600 | 171 |
| 561 | 20250218 | 093700 | 4511624900 | 164600 | 164800 | 164800 | 164600 | 48 |
| 562 | 20250218 | 093600 | 4503714700 | 164400 | 164300 | 164800 | 164200 | 924 |
| 563 | 20250218 | 093500 | 4351749800 | 164300 | 164400 | 164400 | 164300 | 69 |
| 564 | 20250218 | 093400 | 4340408800 | 164300 | 164300 | 164400 | 164300 | 39 |
| 565 | 20250218 | 093300 | 4334000400 | 164300 | 164300 | 164400 | 164100 | 476 |
| 566 | 20250218 | 093200 | 4255820300 | 164400 | 163700 | 164400 | 163600 | 669 |
| 567 | 20250218 | 093100 | 4146131400 | 163600 | 163700 | 163900 | 163600 | 134 |
| 568 | 20250218 | 093000 | 4124192400 | 163600 | 163700 | 164000 | 163500 | 666 |
| 569 | 20250218 | 092900 | 4015177700 | 163700 | 163300 | 163700 | 163300 | 395 |
| 570 | 20250218 | 092800 | 3950536500 | 163300 | 163200 | 164000 | 163000 | 1305 |
| 571 | 20250218 | 092700 | 3737260100 | 163300 | 162900 | 163300 | 162600 | 1079 |
| 572 | 20250218 | 092600 | 3561447300 | 162700 | 163100 | 163200 | 162700 | 683 |
| 573 | 20250218 | 092500 | 3450155500 | 163100 | 163200 | 163200 | 162900 | 949 |
| 574 | 20250218 | 092400 | 3295400500 | 163200 | 163400 | 163400 | 163000 | 1267 |
| 575 | 20250218 | 092300 | 3088697000 | 163400 | 164200 | 164200 | 163400 | 3059 |
| 576 | 20250218 | 092200 | 2587286200 | 164100 | 164200 | 164300 | 164100 | 1148 |
| 577 | 20250218 | 092100 | 2398776000 | 164200 | 164400 | 164500 | 164200 | 420 |
| 578 | 20250218 | 092000 | 2329759000 | 164400 | 164600 | 164600 | 164400 | 322 |
| 579 | 20250218 | 091900 | 2276810100 | 164500 | 164500 | 164600 | 164500 | 140 |
| 580 | 20250218 | 091800 | 2253772400 | 164600 | 164300 | 164600 | 164200 | 641 |
| 581 | 20250218 | 091700 | 2148416600 | 164300 | 164500 | 164500 | 164300 | 384 |
| 582 | 20250218 | 091600 | 2085306900 | 164500 | 164500 | 164500 | 164400 | 119 |
| 583 | 20250218 | 091500 | 2065731500 | 164500 | 164500 | 164500 | 164400 | 113 |
| 584 | 20250218 | 091400 | 2047145000 | 164300 | 164600 | 164600 | 164200 | 907 |
| 585 | 20250218 | 091300 | 1897951300 | 164700 | 164700 | 164900 | 164500 | 487 |
| 586 | 20250218 | 091200 | 1817728600 | 164700 | 164500 | 165200 | 164500 | 2155 |
| 587 | 20250218 | 091100 | 1462609100 | 164500 | 164600 | 164700 | 164200 | 610 |
| 588 | 20250218 | 091000 | 1362281200 | 164600 | 164800 | 164800 | 164500 | 154 |
| 589 | 20250218 | 090900 | 1336915800 | 164700 | 164700 | 164800 | 164100 | 513 |
| 590 | 20250218 | 090800 | 1252572300 | 164700 | 165000 | 165200 | 164700 | 593 |
| 591 | 20250218 | 090700 | 1154731800 | 165200 | 165100 | 165200 | 164800 | 672 |
| 592 | 20250218 | 090600 | 1043907000 | 165100 | 165200 | 165300 | 165100 | 504 |
| 593 | 20250218 | 090500 | 960633800 | 165100 | 165100 | 165200 | 164600 | 622 |
| 594 | 20250218 | 090400 | 858047300 | 164900 | 164100 | 165100 | 164000 | 1001 |
| 595 | 20250218 | 090300 | 693438100 | 164100 | 164300 | 164900 | 164000 | 991 |
| 596 | 20250218 | 090200 | 530741300 | 164300 | 164300 | 164900 | 164200 | 793 |
| 597 | 20250218 | 090100 | 400477000 | 164300 | 164900 | 165000 | 164300 | 450 |
| 598 | 20250218 | 090000 | 326463400 | 164200 | 165400 | 165500 | 164100 | 1979 |