35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 4638 |
| 3 | 20250219 | 185600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 4 | 20250219 | 185500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 5 | 20250219 | 185400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 6 | 20250219 | 185300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 7 | 20250219 | 185200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 8 | 20250219 | 185100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 9 | 20250219 | 185000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 10 | 20250219 | 184900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 11 | 20250219 | 184800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 12 | 20250219 | 184700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 13 | 20250219 | 184600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 14 | 20250219 | 184500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 15 | 20250219 | 184400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 16 | 20250219 | 184300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 17 | 20250219 | 184200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 18 | 20250219 | 184100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 19 | 20250219 | 184000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 20 | 20250219 | 183900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 21 | 20250219 | 183800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 22 | 20250219 | 183700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 23 | 20250219 | 183600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 24 | 20250219 | 183500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 25 | 20250219 | 183400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 26 | 20250219 | 183300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 27 | 20250219 | 183200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 28 | 20250219 | 183100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 29 | 20250219 | 183000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 30 | 20250219 | 182900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 31 | 20250219 | 182800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 32 | 20250219 | 182700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 4638 |
| 33 | 20250219 | 182600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 34 | 20250219 | 182500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 35 | 20250219 | 182400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 36 | 20250219 | 182300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 37 | 20250219 | 182200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 38 | 20250219 | 182100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 39 | 20250219 | 182000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 40 | 20250219 | 181900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 41 | 20250219 | 181800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 42 | 20250219 | 181700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 43 | 20250219 | 181600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 44 | 20250219 | 181500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 45 | 20250219 | 181400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 46 | 20250219 | 181300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 47 | 20250219 | 181200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 48 | 20250219 | 181100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 49 | 20250219 | 181000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 50 | 20250219 | 180900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 51 | 20250219 | 180800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 52 | 20250219 | 180700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 53 | 20250219 | 180600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 54 | 20250219 | 180500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 55 | 20250219 | 180400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 56 | 20250219 | 180300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 57 | 20250219 | 180200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 58 | 20250219 | 180100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 59 | 20250219 | 180000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 60 | 20250219 | 175900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 61 | 20250219 | 175800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 62 | 20250219 | 175700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 4638 |
| 63 | 20250219 | 175600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 64 | 20250219 | 175500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 65 | 20250219 | 175400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 66 | 20250219 | 175300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 67 | 20250219 | 175200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 68 | 20250219 | 175100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 69 | 20250219 | 175000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 70 | 20250219 | 174900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 71 | 20250219 | 174800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 72 | 20250219 | 174700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 73 | 20250219 | 174600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 74 | 20250219 | 174500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 75 | 20250219 | 174400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 76 | 20250219 | 174300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 77 | 20250219 | 174200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 78 | 20250219 | 174100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 79 | 20250219 | 174000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 80 | 20250219 | 173900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 81 | 20250219 | 173800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 82 | 20250219 | 173700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 83 | 20250219 | 173600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 84 | 20250219 | 173500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 85 | 20250219 | 173400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 86 | 20250219 | 173300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 87 | 20250219 | 173200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 88 | 20250219 | 173100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 89 | 20250219 | 173000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 90 | 20250219 | 172900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 91 | 20250219 | 172800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 92 | 20250219 | 172700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 4638 |
| 93 | 20250219 | 172600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 94 | 20250219 | 172500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 95 | 20250219 | 172400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 96 | 20250219 | 172300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 97 | 20250219 | 172200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 98 | 20250219 | 172100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 99 | 20250219 | 172000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 100 | 20250219 | 171900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 101 | 20250219 | 171800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 102 | 20250219 | 171700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 103 | 20250219 | 171600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 104 | 20250219 | 171500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 105 | 20250219 | 171400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 106 | 20250219 | 171300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 107 | 20250219 | 171200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 108 | 20250219 | 171100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 109 | 20250219 | 171000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 110 | 20250219 | 170900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 111 | 20250219 | 170800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 112 | 20250219 | 170700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 113 | 20250219 | 170600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 114 | 20250219 | 170500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 115 | 20250219 | 170400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 116 | 20250219 | 170300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 117 | 20250219 | 170200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 118 | 20250219 | 170100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 119 | 20250219 | 170000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 120 | 20250219 | 165900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 121 | 20250219 | 165800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 122 | 20250219 | 165700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 4638 |
| 123 | 20250219 | 165600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 124 | 20250219 | 165500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 125 | 20250219 | 165400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 126 | 20250219 | 165300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 127 | 20250219 | 165200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 128 | 20250219 | 165100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 129 | 20250219 | 165000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 130 | 20250219 | 164900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 131 | 20250219 | 164800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 132 | 20250219 | 164700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 133 | 20250219 | 164600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 134 | 20250219 | 164500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 135 | 20250219 | 164400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 136 | 20250219 | 164300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 137 | 20250219 | 164200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 138 | 20250219 | 164100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 139 | 20250219 | 164000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 140 | 20250219 | 163900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 141 | 20250219 | 163800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 142 | 20250219 | 163700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 143 | 20250219 | 163600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 144 | 20250219 | 163500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 145 | 20250219 | 163400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 146 | 20250219 | 163300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 147 | 20250219 | 163200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 148 | 20250219 | 163100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 149 | 20250219 | 163000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 150 | 20250219 | 162900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 151 | 20250219 | 162800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 152 | 20250219 | 162700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 4638 |
| 153 | 20250219 | 162600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 154 | 20250219 | 162500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 155 | 20250219 | 162400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 156 | 20250219 | 162300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 157 | 20250219 | 162200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 158 | 20250219 | 162100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 159 | 20250219 | 162000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 160 | 20250219 | 161900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 161 | 20250219 | 161800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 162 | 20250219 | 161700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 163 | 20250219 | 161600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 164 | 20250219 | 161500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 165 | 20250219 | 161400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 166 | 20250219 | 161300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 167 | 20250219 | 161200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 168 | 20250219 | 161100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 169 | 20250219 | 161000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 170 | 20250219 | 160900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 171 | 20250219 | 160800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 172 | 20250219 | 160700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 173 | 20250219 | 160600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 174 | 20250219 | 160500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 175 | 20250219 | 160400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 176 | 20250219 | 160300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 177 | 20250219 | 160200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 178 | 20250219 | 160100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 179 | 20250219 | 160000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 180 | 20250219 | 155900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 181 | 20250219 | 155800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 182 | 20250219 | 155700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 4638 |
| 183 | 20250219 | 155600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 184 | 20250219 | 155500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 185 | 20250219 | 155400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 186 | 20250219 | 155300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 187 | 20250219 | 155200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 188 | 20250219 | 155100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 189 | 20250219 | 155000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 190 | 20250219 | 154900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 191 | 20250219 | 154800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 192 | 20250219 | 154700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 193 | 20250219 | 154600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 194 | 20250219 | 154500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 195 | 20250219 | 154400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 196 | 20250219 | 154300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 197 | 20250219 | 154200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 198 | 20250219 | 154100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 199 | 20250219 | 154000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 200 | 20250219 | 153900 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 201 | 20250219 | 153800 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 202 | 20250219 | 153700 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 203 | 20250219 | 153600 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 204 | 20250219 | 153500 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 205 | 20250219 | 153400 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 206 | 20250219 | 153300 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 207 | 20250219 | 153200 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 208 | 20250219 | 153100 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 209 | 20250219 | 153000 | 36159603200 | 168000 | 168000 | 168000 | 168000 | 4638 |
| 210 | 20250219 | 152900 | 35380419200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 211 | 20250219 | 152800 | 35380419200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 212 | 20250219 | 152700 | 35380419200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 213 | 20250219 | 152600 | 35380419200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 214 | 20250219 | 152500 | 35380419200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 215 | 20250219 | 152400 | 35380419200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 216 | 20250219 | 152300 | 35380419200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 217 | 20250219 | 152200 | 35380419200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 218 | 20250219 | 152100 | 35380419200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 219 | 20250219 | 152000 | 35380419200 | 168000 | 168000 | 168000 | 168000 | 0 |
| 220 | 20250219 | 151900 | 35380419200 | 168000 | 167900 | 168100 | 167700 | 420 |
| 221 | 20250219 | 151800 | 35309880500 | 168000 | 167800 | 168000 | 167800 | 133 |
| 222 | 20250219 | 151700 | 35287549700 | 167900 | 167900 | 168000 | 167800 | 666 |
| 223 | 20250219 | 151600 | 35175717500 | 167900 | 168100 | 168200 | 167900 | 582 |
| 224 | 20250219 | 151500 | 35077893900 | 168200 | 168200 | 168300 | 168100 | 579 |
| 225 | 20250219 | 151400 | 34980491800 | 168200 | 168200 | 168300 | 168100 | 409 |
| 226 | 20250219 | 151300 | 34911707500 | 168300 | 168300 | 168300 | 168200 | 175 |
| 227 | 20250219 | 151200 | 34882264000 | 168200 | 168100 | 168200 | 168000 | 838 |
| 228 | 20250219 | 151100 | 34741364100 | 168100 | 168000 | 168100 | 167900 | 1001 |
| 229 | 20250219 | 151000 | 34573180100 | 168000 | 168000 | 168100 | 168000 | 312 |
| 230 | 20250219 | 150900 | 34520759500 | 168000 | 168100 | 168100 | 168000 | 431 |
| 231 | 20250219 | 150800 | 34448346600 | 168100 | 168000 | 168100 | 168000 | 380 |
| 232 | 20250219 | 150700 | 34384495300 | 168000 | 168100 | 168100 | 168000 | 311 |
| 233 | 20250219 | 150600 | 34332232400 | 168100 | 168000 | 168100 | 167900 | 380 |
| 234 | 20250219 | 150500 | 34268387500 | 168000 | 168000 | 168100 | 167900 | 659 |
| 235 | 20250219 | 150400 | 34157671300 | 168000 | 168000 | 168200 | 168000 | 565 |
| 236 | 20250219 | 150300 | 34062665300 | 168000 | 168200 | 168300 | 168000 | 766 |
| 237 | 20250219 | 150200 | 33933863200 | 168300 | 168300 | 168300 | 168200 | 216 |
| 238 | 20250219 | 150100 | 33897515300 | 168300 | 168100 | 168300 | 168100 | 390 |
| 239 | 20250219 | 150000 | 33831907300 | 168100 | 168300 | 168500 | 168100 | 589 |
| 240 | 20250219 | 145900 | 33732784400 | 168300 | 168300 | 168400 | 168200 | 265 |
| 241 | 20250219 | 145800 | 33688180100 | 168300 | 168200 | 168300 | 168200 | 255 |
| 242 | 20250219 | 145700 | 33645274100 | 168200 | 168300 | 168300 | 168200 | 259 |
| 243 | 20250219 | 145600 | 33601693000 | 168200 | 168200 | 168300 | 168100 | 371 |
| 244 | 20250219 | 145500 | 33539278700 | 168200 | 168200 | 168200 | 168100 | 271 |
| 245 | 20250219 | 145400 | 33493707700 | 168100 | 168100 | 168200 | 168000 | 174 |
| 246 | 20250219 | 145300 | 33464456100 | 168100 | 168100 | 168200 | 168000 | 362 |
| 247 | 20250219 | 145200 | 33403605100 | 168000 | 168200 | 168200 | 168000 | 300 |
| 248 | 20250219 | 145100 | 33353159900 | 168300 | 168100 | 168300 | 168000 | 210 |
| 249 | 20250219 | 145000 | 33317842300 | 168100 | 168100 | 168200 | 168000 | 250 |
| 250 | 20250219 | 144900 | 33275813900 | 168100 | 168200 | 168200 | 167900 | 1415 |
| 251 | 20250219 | 144800 | 33038005800 | 168100 | 168100 | 168200 | 168100 | 279 |
| 252 | 20250219 | 144700 | 32991089900 | 168200 | 168300 | 168300 | 168100 | 235 |
| 253 | 20250219 | 144600 | 32951557900 | 168300 | 168100 | 168300 | 168100 | 424 |
| 254 | 20250219 | 144500 | 32880243400 | 168100 | 168200 | 168300 | 168000 | 1067 |
| 255 | 20250219 | 144400 | 32700865800 | 168300 | 168200 | 168300 | 168200 | 288 |
| 256 | 20250219 | 144300 | 32652409700 | 168200 | 168400 | 168400 | 168200 | 422 |
| 257 | 20250219 | 144200 | 32581386500 | 168300 | 168400 | 168400 | 168300 | 224 |
| 258 | 20250219 | 144100 | 32543673100 | 168300 | 168300 | 168400 | 168200 | 369 |
| 259 | 20250219 | 144000 | 32481567200 | 168400 | 168400 | 168500 | 168400 | 472 |
| 260 | 20250219 | 143900 | 32402075200 | 168400 | 168500 | 168500 | 168400 | 209 |
| 261 | 20250219 | 143800 | 32366863300 | 168400 | 168500 | 168600 | 168400 | 201 |
| 262 | 20250219 | 143700 | 32332991400 | 168600 | 168800 | 168800 | 168400 | 384 |
| 263 | 20250219 | 143600 | 32268244200 | 168700 | 168800 | 168800 | 168700 | 684 |
| 264 | 20250219 | 143500 | 32152814100 | 168800 | 168700 | 168800 | 168700 | 275 |
| 265 | 20250219 | 143400 | 32106413500 | 168700 | 168700 | 168700 | 168600 | 256 |
| 266 | 20250219 | 143300 | 32063229900 | 168600 | 168600 | 168700 | 168600 | 224 |
| 267 | 20250219 | 143200 | 32025450800 | 168600 | 168600 | 168700 | 168600 | 326 |
| 268 | 20250219 | 143100 | 31970476600 | 168700 | 168900 | 169000 | 168700 | 1086 |
| 269 | 20250219 | 143000 | 31787143100 | 168900 | 168900 | 169000 | 168900 | 213 |
| 270 | 20250219 | 142900 | 31751155200 | 169000 | 168800 | 169000 | 168800 | 570 |
| 271 | 20250219 | 142800 | 31654870300 | 168800 | 168900 | 169000 | 168700 | 414 |
| 272 | 20250219 | 142700 | 31584960400 | 169000 | 168900 | 169000 | 168900 | 207 |
| 273 | 20250219 | 142600 | 31549981600 | 168900 | 169000 | 169000 | 168800 | 342 |
| 274 | 20250219 | 142500 | 31492205400 | 168900 | 168600 | 169000 | 168600 | 2588 |
| 275 | 20250219 | 142400 | 31055186200 | 168600 | 168500 | 168700 | 168500 | 324 |
| 276 | 20250219 | 142300 | 31000545600 | 168600 | 168400 | 168600 | 168400 | 175 |
| 277 | 20250219 | 142200 | 30971049000 | 168500 | 168300 | 168500 | 168300 | 294 |
| 278 | 20250219 | 142100 | 30921517900 | 168300 | 168600 | 168600 | 168000 | 801 |
| 279 | 20250219 | 142000 | 30786693300 | 168500 | 168600 | 168600 | 168500 | 392 |
| 280 | 20250219 | 141900 | 30720606000 | 168600 | 168400 | 168600 | 168400 | 232 |
| 281 | 20250219 | 141800 | 30681507300 | 168500 | 168500 | 168600 | 168400 | 286 |
| 282 | 20250219 | 141700 | 30633316700 | 168500 | 168400 | 168600 | 168400 | 187 |
| 283 | 20250219 | 141600 | 30601800700 | 168400 | 168600 | 168700 | 168400 | 263 |
| 284 | 20250219 | 141500 | 30557473100 | 168600 | 168500 | 168700 | 168500 | 322 |
| 285 | 20250219 | 141400 | 30503185400 | 168600 | 168400 | 168600 | 168400 | 260 |
| 286 | 20250219 | 141300 | 30459365600 | 168400 | 168600 | 168600 | 168400 | 306 |
| 287 | 20250219 | 141200 | 30407800100 | 168600 | 168500 | 168600 | 168500 | 213 |
| 288 | 20250219 | 141100 | 30371895700 | 168500 | 168700 | 168700 | 168500 | 352 |
| 289 | 20250219 | 141000 | 30312538000 | 168600 | 168700 | 168700 | 168600 | 213 |
| 290 | 20250219 | 140900 | 30276614500 | 168600 | 168800 | 168900 | 168600 | 623 |
| 291 | 20250219 | 140800 | 30171446700 | 168800 | 168800 | 168900 | 168800 | 427 |
| 292 | 20250219 | 140700 | 30099353100 | 168800 | 168600 | 168800 | 168600 | 1558 |
| 293 | 20250219 | 140600 | 29836440100 | 168700 | 168300 | 168700 | 168300 | 2262 |
| 294 | 20250219 | 140500 | 29455277500 | 168300 | 167900 | 168400 | 167900 | 4487 |
| 295 | 20250219 | 140400 | 28700759400 | 168000 | 167900 | 168000 | 167900 | 158 |
| 296 | 20250219 | 140300 | 28674217500 | 167900 | 167700 | 168000 | 167500 | 1384 |
| 297 | 20250219 | 140200 | 28442083200 | 167700 | 167600 | 167700 | 167600 | 98 |
| 298 | 20250219 | 140100 | 28425651300 | 167700 | 167700 | 167800 | 167600 | 286 |
| 299 | 20250219 | 140000 | 28377689200 | 167700 | 167700 | 167800 | 167600 | 370 |
| 300 | 20250219 | 135900 | 28315650400 | 167600 | 167600 | 167700 | 167600 | 57 |
| 301 | 20250219 | 135800 | 28306095100 | 167600 | 167500 | 167700 | 167500 | 66 |
| 302 | 20250219 | 135700 | 28295036600 | 167500 | 167500 | 167700 | 167400 | 114 |
| 303 | 20250219 | 135600 | 28275936600 | 167500 | 167500 | 167700 | 167400 | 1236 |
| 304 | 20250219 | 135500 | 28068909900 | 167600 | 167400 | 167600 | 167300 | 535 |
| 305 | 20250219 | 135400 | 27979341900 | 167400 | 167400 | 167500 | 167300 | 707 |
| 306 | 20250219 | 135300 | 27861010200 | 167400 | 167700 | 167800 | 167400 | 2574 |
| 307 | 20250219 | 135200 | 27429786300 | 167700 | 167700 | 167800 | 167700 | 50 |
| 308 | 20250219 | 135100 | 27421400200 | 167700 | 167700 | 167800 | 167700 | 66 |
| 309 | 20250219 | 135000 | 27410330600 | 167700 | 167800 | 167900 | 167600 | 1003 |
| 310 | 20250219 | 134900 | 27242106500 | 167900 | 167800 | 167900 | 167800 | 194 |
| 311 | 20250219 | 134800 | 27209538000 | 167900 | 167800 | 167900 | 167800 | 47 |
| 312 | 20250219 | 134700 | 27201649400 | 167800 | 168000 | 168000 | 167800 | 101 |
| 313 | 20250219 | 134600 | 27184690700 | 167900 | 167900 | 168000 | 167900 | 145 |
| 314 | 20250219 | 134500 | 27160338000 | 167900 | 167900 | 168000 | 167800 | 361 |
| 315 | 20250219 | 134400 | 27099730500 | 167800 | 167800 | 167900 | 167700 | 195 |
| 316 | 20250219 | 134300 | 27067015300 | 167800 | 167800 | 167900 | 167800 | 100 |
| 317 | 20250219 | 134200 | 27050230000 | 167800 | 167800 | 167900 | 167800 | 398 |
| 318 | 20250219 | 134100 | 26983444100 | 167900 | 167800 | 167900 | 167700 | 710 |
| 319 | 20250219 | 134000 | 26864351500 | 167800 | 167800 | 167900 | 167800 | 779 |
| 320 | 20250219 | 133900 | 26733627000 | 167800 | 167800 | 167900 | 167800 | 61 |
| 321 | 20250219 | 133800 | 26723388100 | 167900 | 167800 | 167900 | 167800 | 136 |
| 322 | 20250219 | 133700 | 26700560500 | 167800 | 167900 | 167900 | 167800 | 83 |
| 323 | 20250219 | 133600 | 26686629300 | 167800 | 167900 | 167900 | 167800 | 236 |
| 324 | 20250219 | 133500 | 26647010400 | 167900 | 168000 | 168000 | 167900 | 106 |
| 325 | 20250219 | 133400 | 26629210700 | 168000 | 167900 | 168000 | 167900 | 126 |
| 326 | 20250219 | 133300 | 26608045800 | 167900 | 168000 | 168100 | 167900 | 250 |
| 327 | 20250219 | 133200 | 26566044500 | 168000 | 167900 | 168100 | 167900 | 167 |
| 328 | 20250219 | 133100 | 26537991200 | 168000 | 168000 | 168100 | 167900 | 237 |
| 329 | 20250219 | 133000 | 26498177800 | 168000 | 168000 | 168100 | 168000 | 316 |
| 330 | 20250219 | 132900 | 26445085800 | 168100 | 168100 | 168100 | 168000 | 165 |
| 331 | 20250219 | 132800 | 26417352500 | 168100 | 167900 | 168100 | 167900 | 576 |
| 332 | 20250219 | 132700 | 26320583200 | 167800 | 167900 | 168000 | 167700 | 220 |
| 333 | 20250219 | 132600 | 26283667100 | 167900 | 167700 | 168000 | 167700 | 511 |
| 334 | 20250219 | 132500 | 26197948200 | 167700 | 167900 | 167900 | 167700 | 611 |
| 335 | 20250219 | 132400 | 26095401600 | 167900 | 168000 | 168000 | 167800 | 249 |
| 336 | 20250219 | 132300 | 26053594500 | 168000 | 167900 | 168000 | 167800 | 504 |
| 337 | 20250219 | 132200 | 25968962700 | 167900 | 167700 | 167900 | 167700 | 260 |
| 338 | 20250219 | 132100 | 25925324600 | 167800 | 167800 | 167800 | 167700 | 413 |
| 339 | 20250219 | 132000 | 25856025200 | 167700 | 167700 | 167800 | 167700 | 360 |
| 340 | 20250219 | 131900 | 25795651300 | 167800 | 167700 | 167800 | 167700 | 95 |
| 341 | 20250219 | 131800 | 25779718900 | 167700 | 167800 | 167800 | 167700 | 306 |
| 342 | 20250219 | 131700 | 25728401000 | 167800 | 167800 | 167800 | 167700 | 106 |
| 343 | 20250219 | 131600 | 25710617400 | 167700 | 167800 | 167800 | 167700 | 86 |
| 344 | 20250219 | 131500 | 25696193400 | 167700 | 167700 | 167800 | 167700 | 126 |
| 345 | 20250219 | 131400 | 25675060800 | 167700 | 167800 | 167800 | 167700 | 72 |
| 346 | 20250219 | 131300 | 25662983400 | 167700 | 167800 | 167800 | 167700 | 573 |
| 347 | 20250219 | 131200 | 25566890800 | 167700 | 167800 | 167900 | 167700 | 275 |
| 348 | 20250219 | 131100 | 25520743700 | 167800 | 167800 | 167900 | 167800 | 47 |
| 349 | 20250219 | 131000 | 25512856000 | 167900 | 167800 | 167900 | 167800 | 43 |
| 350 | 20250219 | 130900 | 25505639600 | 167900 | 167800 | 167900 | 167800 | 203 |
| 351 | 20250219 | 130800 | 25471556100 | 167800 | 167900 | 168000 | 167800 | 513 |
| 352 | 20250219 | 130700 | 25385429300 | 167900 | 167800 | 168000 | 167800 | 501 |
| 353 | 20250219 | 130600 | 25301312000 | 167900 | 167800 | 167900 | 167800 | 43 |
| 354 | 20250219 | 130500 | 25294096500 | 167800 | 167800 | 167900 | 167800 | 113 |
| 355 | 20250219 | 130400 | 25275132500 | 167800 | 167900 | 167900 | 167800 | 100 |
| 356 | 20250219 | 130300 | 25258351200 | 167700 | 167700 | 167900 | 167700 | 65 |
| 357 | 20250219 | 130200 | 25247443000 | 167700 | 167800 | 167900 | 167700 | 55 |
| 358 | 20250219 | 130100 | 25238212500 | 167800 | 167900 | 167900 | 167800 | 361 |
| 359 | 20250219 | 130000 | 25177631300 | 167900 | 167900 | 167900 | 167800 | 59 |
| 360 | 20250219 | 125900 | 25167728900 | 167900 | 167900 | 167900 | 167800 | 149 |
| 361 | 20250219 | 125800 | 25142714000 | 167800 | 167800 | 167900 | 167800 | 86 |
| 362 | 20250219 | 125700 | 25128282000 | 167800 | 167800 | 167900 | 167700 | 357 |
| 363 | 20250219 | 125600 | 25068374500 | 167700 | 167800 | 167800 | 167700 | 44 |
| 364 | 20250219 | 125500 | 25060992300 | 167700 | 167500 | 167800 | 167500 | 629 |
| 365 | 20250219 | 125400 | 24955551200 | 167500 | 167600 | 167600 | 167500 | 433 |
| 366 | 20250219 | 125300 | 24883013900 | 167600 | 167600 | 167600 | 167500 | 58 |
| 367 | 20250219 | 125200 | 24873295500 | 167500 | 167600 | 167600 | 167500 | 62 |
| 368 | 20250219 | 125100 | 24862906900 | 167600 | 167600 | 167700 | 167500 | 340 |
| 369 | 20250219 | 125000 | 24805919400 | 167600 | 167600 | 167600 | 167500 | 172 |
| 370 | 20250219 | 124900 | 24777101600 | 167500 | 167500 | 167600 | 167500 | 168 |
| 371 | 20250219 | 124800 | 24748956700 | 167500 | 167700 | 167700 | 167500 | 375 |
| 372 | 20250219 | 124700 | 24686107800 | 167800 | 167700 | 167800 | 167600 | 221 |
| 373 | 20250219 | 124600 | 24649057400 | 167600 | 167700 | 167700 | 167600 | 43 |
| 374 | 20250219 | 124500 | 24641847000 | 167600 | 167700 | 167700 | 167600 | 695 |
| 375 | 20250219 | 124400 | 24525299500 | 167800 | 167700 | 167800 | 167700 | 103 |
| 376 | 20250219 | 124300 | 24508021100 | 167700 | 167700 | 167800 | 167700 | 514 |
| 377 | 20250219 | 124200 | 24421812100 | 167800 | 167900 | 167900 | 167700 | 618 |
| 378 | 20250219 | 124100 | 24318117000 | 167900 | 167800 | 167900 | 167800 | 184 |
| 379 | 20250219 | 124000 | 24287231100 | 167900 | 167900 | 167900 | 167800 | 11 |
| 380 | 20250219 | 123900 | 24285385100 | 167900 | 167900 | 167900 | 167800 | 205 |
| 381 | 20250219 | 123800 | 24250966600 | 168000 | 168000 | 168000 | 167900 | 44 |
| 382 | 20250219 | 123700 | 24243577500 | 168000 | 168000 | 168000 | 167900 | 257 |
| 383 | 20250219 | 123600 | 24200422200 | 167900 | 167900 | 167900 | 167800 | 153 |
| 384 | 20250219 | 123500 | 24174737900 | 167800 | 167900 | 167900 | 167800 | 622 |
| 385 | 20250219 | 123400 | 24070351200 | 167800 | 168000 | 168000 | 167800 | 106 |
| 386 | 20250219 | 123300 | 24052556400 | 167900 | 167900 | 168000 | 167900 | 132 |
| 387 | 20250219 | 123200 | 24030391100 | 167900 | 167800 | 168000 | 167800 | 228 |
| 388 | 20250219 | 123100 | 23992111600 | 167800 | 168000 | 168000 | 167800 | 361 |
| 389 | 20250219 | 123000 | 23931494900 | 168000 | 168100 | 168100 | 168000 | 134 |
| 390 | 20250219 | 122900 | 23908970800 | 168100 | 168200 | 168200 | 168100 | 102 |
| 391 | 20250219 | 122800 | 23891819600 | 168100 | 168200 | 168200 | 168100 | 142 |
| 392 | 20250219 | 122700 | 23867945400 | 168100 | 168100 | 168200 | 168100 | 126 |
| 393 | 20250219 | 122600 | 23846763600 | 168100 | 168100 | 168200 | 168100 | 66 |
| 394 | 20250219 | 122500 | 23835666900 | 168100 | 168200 | 168200 | 168100 | 85 |
| 395 | 20250219 | 122400 | 23821376100 | 168100 | 168200 | 168300 | 168100 | 184 |
| 396 | 20250219 | 122300 | 23790427300 | 168300 | 168200 | 168300 | 168200 | 232 |
| 397 | 20250219 | 122200 | 23751385100 | 168200 | 168100 | 168300 | 168100 | 85 |
| 398 | 20250219 | 122100 | 23737082500 | 168300 | 168300 | 168300 | 168200 | 319 |
| 399 | 20250219 | 122000 | 23683419500 | 168200 | 168300 | 168300 | 168200 | 76 |
| 400 | 20250219 | 121900 | 23670633500 | 168200 | 168300 | 168300 | 168200 | 148 |
| 401 | 20250219 | 121800 | 23645727300 | 168300 | 168200 | 168300 | 168200 | 227 |
| 402 | 20250219 | 121700 | 23607544100 | 168200 | 168200 | 168300 | 168200 | 136 |
| 403 | 20250219 | 121600 | 23584667600 | 168200 | 168200 | 168300 | 168200 | 131 |
| 404 | 20250219 | 121500 | 23562631500 | 168300 | 168100 | 168300 | 168100 | 190 |
| 405 | 20250219 | 121400 | 23530670200 | 168100 | 168200 | 168200 | 168100 | 65 |
| 406 | 20250219 | 121300 | 23519740000 | 168100 | 168100 | 168200 | 168100 | 107 |
| 407 | 20250219 | 121200 | 23501752100 | 168100 | 168100 | 168200 | 168100 | 159 |
| 408 | 20250219 | 121100 | 23475018600 | 168100 | 168100 | 168200 | 168000 | 95 |
| 409 | 20250219 | 121000 | 23459049100 | 168000 | 168100 | 168100 | 168000 | 81 |
| 410 | 20250219 | 120900 | 23445435200 | 168100 | 168000 | 168200 | 168000 | 127 |
| 411 | 20250219 | 120800 | 23424089500 | 168000 | 168000 | 168100 | 168000 | 28 |
| 412 | 20250219 | 120700 | 23419383900 | 168000 | 168100 | 168200 | 168000 | 218 |
| 413 | 20250219 | 120600 | 23382745100 | 168000 | 167900 | 168100 | 167900 | 79 |
| 414 | 20250219 | 120500 | 23369473200 | 168000 | 167800 | 168000 | 167800 | 488 |
| 415 | 20250219 | 120400 | 23287534000 | 167900 | 167900 | 167900 | 167700 | 335 |
| 416 | 20250219 | 120300 | 23231325800 | 167800 | 167800 | 167900 | 167800 | 55 |
| 417 | 20250219 | 120200 | 23222096700 | 167800 | 167800 | 167800 | 167700 | 434 |
| 418 | 20250219 | 120100 | 23149279400 | 167900 | 167900 | 167900 | 167800 | 97 |
| 419 | 20250219 | 120000 | 23133002000 | 167900 | 167800 | 167900 | 167700 | 226 |
| 420 | 20250219 | 115900 | 23095077800 | 167800 | 167700 | 167800 | 167700 | 222 |
| 421 | 20250219 | 115800 | 23057827800 | 167800 | 167900 | 167900 | 167800 | 220 |
| 422 | 20250219 | 115700 | 23020911100 | 167900 | 167900 | 167900 | 167800 | 25 |
| 423 | 20250219 | 115600 | 23016715300 | 167900 | 167800 | 167900 | 167800 | 33 |
| 424 | 20250219 | 115500 | 23011176900 | 167800 | 168000 | 168000 | 167800 | 77 |
| 425 | 20250219 | 115400 | 22998255000 | 167800 | 167800 | 168000 | 167800 | 158 |
| 426 | 20250219 | 115300 | 22971732100 | 167900 | 167900 | 167900 | 167800 | 343 |
| 427 | 20250219 | 115200 | 22914169600 | 167900 | 168000 | 168100 | 167900 | 383 |
| 428 | 20250219 | 115100 | 22849843000 | 168000 | 168000 | 168100 | 167900 | 435 |
| 429 | 20250219 | 115000 | 22776768100 | 168000 | 167500 | 168200 | 167500 | 674 |
| 430 | 20250219 | 114900 | 22663657800 | 167500 | 167600 | 167600 | 167500 | 101 |
| 431 | 20250219 | 114800 | 22646736700 | 167600 | 167800 | 167800 | 167600 | 744 |
| 432 | 20250219 | 114700 | 22521962100 | 167900 | 167800 | 167900 | 167800 | 153 |
| 433 | 20250219 | 114600 | 22496276100 | 167900 | 167800 | 167900 | 167800 | 77 |
| 434 | 20250219 | 114500 | 22483355000 | 167900 | 167800 | 167900 | 167800 | 108 |
| 435 | 20250219 | 114400 | 22465231600 | 167800 | 167800 | 167900 | 167800 | 209 |
| 436 | 20250219 | 114300 | 22430157500 | 167900 | 167800 | 167900 | 167800 | 213 |
| 437 | 20250219 | 114200 | 22394415800 | 167800 | 167700 | 167800 | 167700 | 91 |
| 438 | 20250219 | 114100 | 22379152700 | 167800 | 167900 | 167900 | 167700 | 197 |
| 439 | 20250219 | 114000 | 22346096300 | 167800 | 167900 | 167900 | 167600 | 264 |
| 440 | 20250219 | 113900 | 22301809000 | 167700 | 167600 | 168000 | 167500 | 229 |
| 441 | 20250219 | 113800 | 22263410600 | 167600 | 167600 | 167600 | 167500 | 436 |
| 442 | 20250219 | 113700 | 22190349700 | 167700 | 167700 | 167900 | 167600 | 200 |
| 443 | 20250219 | 113600 | 22156801800 | 167600 | 167600 | 167700 | 167600 | 30 |
| 444 | 20250219 | 113500 | 22151772400 | 167600 | 167700 | 167800 | 167600 | 164 |
| 445 | 20250219 | 113400 | 22124273600 | 167800 | 167700 | 167800 | 167600 | 256 |
| 446 | 20250219 | 113300 | 22081351900 | 167700 | 167700 | 167700 | 167500 | 378 |
| 447 | 20250219 | 113200 | 22017967800 | 167700 | 167100 | 167700 | 167000 | 2368 |
| 448 | 20250219 | 113100 | 21622081600 | 167300 | 167200 | 167300 | 167100 | 1101 |
| 449 | 20250219 | 113000 | 21437985100 | 167200 | 167500 | 167500 | 167200 | 1338 |
| 450 | 20250219 | 112900 | 21213989000 | 167500 | 167500 | 167600 | 167500 | 105 |
| 451 | 20250219 | 112800 | 21196394800 | 167500 | 167600 | 167600 | 167500 | 290 |
| 452 | 20250219 | 112700 | 21147798900 | 167600 | 167800 | 167800 | 167500 | 596 |
| 453 | 20250219 | 112600 | 21047873800 | 167800 | 168300 | 168300 | 167700 | 1510 |
| 454 | 20250219 | 112500 | 20794258300 | 168300 | 168300 | 168400 | 168200 | 467 |
| 455 | 20250219 | 112400 | 20715670400 | 168200 | 168200 | 168300 | 168200 | 512 |
| 456 | 20250219 | 112300 | 20629536800 | 168300 | 168300 | 168300 | 168200 | 179 |
| 457 | 20250219 | 112200 | 20599417700 | 168300 | 168300 | 168300 | 168200 | 300 |
| 458 | 20250219 | 112100 | 20548930300 | 168200 | 168300 | 168400 | 168200 | 377 |
| 459 | 20250219 | 112000 | 20485495100 | 168300 | 168300 | 168400 | 168300 | 358 |
| 460 | 20250219 | 111900 | 20425224200 | 168300 | 168400 | 168400 | 168300 | 191 |
| 461 | 20250219 | 111800 | 20393074800 | 168300 | 168300 | 168400 | 168300 | 342 |
| 462 | 20250219 | 111700 | 20335506900 | 168300 | 168300 | 168300 | 168200 | 90 |
| 463 | 20250219 | 111600 | 20320363100 | 168300 | 168300 | 168300 | 168200 | 150 |
| 464 | 20250219 | 111500 | 20295125000 | 168300 | 168600 | 168600 | 168300 | 1087 |
| 465 | 20250219 | 111400 | 20112041900 | 168500 | 168600 | 168600 | 168500 | 77 |
| 466 | 20250219 | 111300 | 20099064500 | 168500 | 168500 | 168600 | 168500 | 86 |
| 467 | 20250219 | 111200 | 20084566800 | 168600 | 168600 | 168700 | 168500 | 415 |
| 468 | 20250219 | 111100 | 20014595800 | 168600 | 168500 | 168600 | 168500 | 102 |
| 469 | 20250219 | 111000 | 19997399500 | 168500 | 168500 | 168600 | 168400 | 196 |
| 470 | 20250219 | 110900 | 19964376400 | 168400 | 168500 | 168500 | 168400 | 236 |
| 471 | 20250219 | 110800 | 19924631700 | 168500 | 168400 | 168500 | 168400 | 102 |
| 472 | 20250219 | 110700 | 19907452100 | 168400 | 168300 | 168600 | 168300 | 416 |
| 473 | 20250219 | 110600 | 19837363500 | 168300 | 168400 | 168400 | 168300 | 119 |
| 474 | 20250219 | 110500 | 19817330800 | 168300 | 168100 | 168300 | 168100 | 593 |
| 475 | 20250219 | 110400 | 19717573300 | 168100 | 168300 | 168300 | 168100 | 294 |
| 476 | 20250219 | 110300 | 19668124700 | 168300 | 168400 | 168400 | 168200 | 360 |
| 477 | 20250219 | 110200 | 19607547400 | 168400 | 168300 | 168400 | 168300 | 94 |
| 478 | 20250219 | 110100 | 19591724800 | 168300 | 168300 | 168400 | 168200 | 707 |
| 479 | 20250219 | 110000 | 19472735700 | 168300 | 168500 | 168600 | 168300 | 408 |
| 480 | 20250219 | 105900 | 19404023300 | 168500 | 168500 | 168600 | 168500 | 230 |
| 481 | 20250219 | 105800 | 19365261400 | 168500 | 168600 | 168600 | 168500 | 61 |
| 482 | 20250219 | 105700 | 19354981700 | 168600 | 168500 | 168600 | 168500 | 148 |
| 483 | 20250219 | 105600 | 19330034200 | 168500 | 168500 | 168600 | 168500 | 67 |
| 484 | 20250219 | 105500 | 19318744600 | 168600 | 168500 | 168600 | 168200 | 601 |
| 485 | 20250219 | 105400 | 19217511100 | 168400 | 168400 | 168600 | 168400 | 230 |
| 486 | 20250219 | 105300 | 19178752200 | 168500 | 168600 | 168700 | 168400 | 161 |
| 487 | 20250219 | 105200 | 19151625500 | 168700 | 168600 | 168700 | 168400 | 721 |
| 488 | 20250219 | 105100 | 19030094900 | 168600 | 168700 | 168900 | 168600 | 593 |
| 489 | 20250219 | 105000 | 18930052000 | 168800 | 169100 | 169100 | 168600 | 1330 |
| 490 | 20250219 | 104900 | 18705481200 | 169100 | 169400 | 169400 | 169100 | 2313 |
| 491 | 20250219 | 104800 | 18313868600 | 169300 | 168900 | 169400 | 168900 | 2463 |
| 492 | 20250219 | 104700 | 17897259300 | 168900 | 168900 | 169000 | 168800 | 496 |
| 493 | 20250219 | 104600 | 17813490600 | 168900 | 168700 | 169300 | 168700 | 2124 |
| 494 | 20250219 | 104500 | 17454420900 | 168700 | 168800 | 168900 | 168700 | 944 |
| 495 | 20250219 | 104400 | 17295072600 | 168800 | 168900 | 169100 | 168800 | 1838 |
| 496 | 20250219 | 104300 | 16984502400 | 168800 | 168800 | 169100 | 168600 | 5834 |
| 497 | 20250219 | 104200 | 15999073800 | 168700 | 168600 | 168800 | 168600 | 1401 |
| 498 | 20250219 | 104100 | 15762677200 | 168700 | 168600 | 168700 | 168600 | 137 |
| 499 | 20250219 | 104000 | 15739575500 | 168600 | 168700 | 168800 | 168500 | 1541 |
| 500 | 20250219 | 103900 | 15479524400 | 168700 | 168500 | 168800 | 168500 | 3173 |
| 501 | 20250219 | 103800 | 14944577700 | 168500 | 168100 | 168500 | 168000 | 939 |
| 502 | 20250219 | 103700 | 14786543500 | 168000 | 167400 | 168500 | 167400 | 8771 |
| 503 | 20250219 | 103600 | 13312979900 | 167400 | 167500 | 167500 | 167300 | 263 |
| 504 | 20250219 | 103500 | 13268947900 | 167500 | 167500 | 167600 | 167500 | 71 |
| 505 | 20250219 | 103400 | 13257054500 | 167500 | 167500 | 167600 | 167500 | 158 |
| 506 | 20250219 | 103300 | 13230583600 | 167500 | 167500 | 167600 | 167500 | 64 |
| 507 | 20250219 | 103200 | 13219857800 | 167500 | 167600 | 167600 | 167500 | 697 |
| 508 | 20250219 | 103100 | 13103074400 | 167600 | 167400 | 167700 | 167300 | 864 |
| 509 | 20250219 | 103000 | 12958362200 | 167400 | 167600 | 167700 | 167300 | 1274 |
| 510 | 20250219 | 102900 | 12745041000 | 167700 | 167500 | 167700 | 167500 | 151 |
| 511 | 20250219 | 102800 | 12719737400 | 167500 | 167500 | 167600 | 167500 | 92 |
| 512 | 20250219 | 102700 | 12704323600 | 167500 | 167700 | 167800 | 167500 | 608 |
| 513 | 20250219 | 102600 | 12602404700 | 167600 | 167700 | 167700 | 167600 | 223 |
| 514 | 20250219 | 102500 | 12565015900 | 167600 | 167600 | 167700 | 167500 | 207 |
| 515 | 20250219 | 102400 | 12530321200 | 167600 | 167700 | 167800 | 167600 | 240 |
| 516 | 20250219 | 102300 | 12490067300 | 167900 | 167800 | 167900 | 167500 | 53 |
| 517 | 20250219 | 102200 | 12481172800 | 167900 | 167700 | 167900 | 167500 | 668 |
| 518 | 20250219 | 102100 | 12369226500 | 167700 | 167800 | 168000 | 167500 | 1110 |
| 519 | 20250219 | 102000 | 12183092600 | 167800 | 167600 | 167800 | 167500 | 715 |
| 520 | 20250219 | 101900 | 12063250800 | 167600 | 167700 | 167700 | 167500 | 387 |
| 521 | 20250219 | 101800 | 11998394400 | 167600 | 167700 | 167800 | 167600 | 126 |
| 522 | 20250219 | 101700 | 11977265500 | 167700 | 167700 | 167800 | 167700 | 92 |
| 523 | 20250219 | 101600 | 11961835000 | 167700 | 167800 | 167900 | 167600 | 342 |
| 524 | 20250219 | 101500 | 11904447600 | 167700 | 167500 | 167800 | 167500 | 95 |
| 525 | 20250219 | 101400 | 11888510100 | 167800 | 167600 | 167900 | 167500 | 399 |
| 526 | 20250219 | 101300 | 11821638000 | 167500 | 167800 | 168000 | 167500 | 602 |
| 527 | 20250219 | 101200 | 11720625300 | 167800 | 167900 | 167900 | 167800 | 676 |
| 528 | 20250219 | 101100 | 11607187300 | 167900 | 167800 | 167900 | 167700 | 91 |
| 529 | 20250219 | 101000 | 11591912700 | 167800 | 167900 | 168100 | 167800 | 914 |
| 530 | 20250219 | 100900 | 11438439600 | 168100 | 168000 | 168100 | 167500 | 2146 |
| 531 | 20250219 | 100800 | 11078219200 | 168000 | 167900 | 168100 | 167800 | 1067 |
| 532 | 20250219 | 100700 | 10898985700 | 167800 | 167900 | 167900 | 167800 | 202 |
| 533 | 20250219 | 100600 | 10865075000 | 167900 | 167700 | 167900 | 167600 | 708 |
| 534 | 20250219 | 100500 | 10746294700 | 167700 | 167400 | 167700 | 167400 | 757 |
| 535 | 20250219 | 100400 | 10619474800 | 167400 | 167200 | 167400 | 167200 | 1435 |
| 536 | 20250219 | 100300 | 10379480000 | 167200 | 167300 | 167300 | 167200 | 74 |
| 537 | 20250219 | 100200 | 10367105300 | 167300 | 167400 | 167400 | 167200 | 340 |
| 538 | 20250219 | 100100 | 10310242500 | 167300 | 167100 | 167400 | 167100 | 642 |
| 539 | 20250219 | 100000 | 10202868100 | 167100 | 167300 | 167300 | 167100 | 151 |
| 540 | 20250219 | 095900 | 10177623100 | 167300 | 167200 | 167300 | 167100 | 432 |
| 541 | 20250219 | 095800 | 10105390200 | 167200 | 166800 | 167200 | 166700 | 453 |
| 542 | 20250219 | 095700 | 10029804900 | 166800 | 166800 | 166900 | 166800 | 130 |
| 543 | 20250219 | 095600 | 10008117800 | 166800 | 166800 | 167100 | 166700 | 458 |
| 544 | 20250219 | 095500 | 9931693300 | 166800 | 167100 | 167100 | 166800 | 298 |
| 545 | 20250219 | 095400 | 9881921000 | 167100 | 167100 | 167200 | 167100 | 111 |
| 546 | 20250219 | 095300 | 9863367400 | 167100 | 167100 | 167200 | 167100 | 300 |
| 547 | 20250219 | 095200 | 9813217900 | 167100 | 167200 | 167300 | 167100 | 190 |
| 548 | 20250219 | 095100 | 9781448300 | 167200 | 167100 | 167500 | 167000 | 884 |
| 549 | 20250219 | 095000 | 9633573600 | 167100 | 166800 | 167200 | 166800 | 439 |
| 550 | 20250219 | 094900 | 9560280500 | 166700 | 166900 | 166900 | 166600 | 568 |
| 551 | 20250219 | 094800 | 9465556400 | 166900 | 166800 | 167200 | 166800 | 463 |
| 552 | 20250219 | 094700 | 9388268300 | 166800 | 166900 | 167000 | 166800 | 206 |
| 553 | 20250219 | 094600 | 9353890600 | 167000 | 167300 | 167400 | 166900 | 669 |
| 554 | 20250219 | 094500 | 9242038900 | 167300 | 167200 | 167300 | 166800 | 652 |
| 555 | 20250219 | 094400 | 9133070400 | 167100 | 166700 | 167500 | 166700 | 1721 |
| 556 | 20250219 | 094300 | 8845491000 | 166600 | 166600 | 167000 | 166500 | 433 |
| 557 | 20250219 | 094200 | 8773348800 | 166600 | 166500 | 166900 | 166500 | 585 |
| 558 | 20250219 | 094100 | 8675860500 | 166500 | 166500 | 166800 | 166500 | 810 |
| 559 | 20250219 | 094000 | 8540914200 | 166500 | 166500 | 166600 | 166400 | 202 |
| 560 | 20250219 | 093900 | 8507285400 | 166400 | 166600 | 166600 | 166400 | 264 |
| 561 | 20250219 | 093800 | 8463323100 | 166600 | 166500 | 166800 | 166400 | 530 |
| 562 | 20250219 | 093700 | 8375030400 | 166500 | 166500 | 166800 | 166400 | 393 |
| 563 | 20250219 | 093600 | 8309588800 | 166600 | 166400 | 166700 | 166300 | 699 |
| 564 | 20250219 | 093500 | 8193224300 | 166300 | 166400 | 166500 | 166200 | 784 |
| 565 | 20250219 | 093400 | 8062800300 | 166400 | 166700 | 166800 | 166400 | 1313 |
| 566 | 20250219 | 093300 | 7844065200 | 166700 | 167000 | 167200 | 166600 | 1528 |
| 567 | 20250219 | 093200 | 7589056900 | 167000 | 166900 | 167000 | 166900 | 631 |
| 568 | 20250219 | 093100 | 7483726400 | 167000 | 167000 | 167000 | 166900 | 316 |
| 569 | 20250219 | 093000 | 7430979900 | 167000 | 167100 | 167200 | 166900 | 696 |
| 570 | 20250219 | 092900 | 7314694000 | 167100 | 167200 | 167200 | 167000 | 366 |
| 571 | 20250219 | 092800 | 7253554500 | 167200 | 167200 | 167400 | 167100 | 559 |
| 572 | 20250219 | 092700 | 7160063100 | 167100 | 167200 | 167300 | 167100 | 435 |
| 573 | 20250219 | 092600 | 7087336000 | 167200 | 167400 | 167400 | 167200 | 577 |
| 574 | 20250219 | 092500 | 6990836900 | 167400 | 167100 | 167400 | 167100 | 371 |
| 575 | 20250219 | 092400 | 6928796700 | 167000 | 166800 | 167100 | 166700 | 854 |
| 576 | 20250219 | 092300 | 6786316700 | 166800 | 167100 | 167200 | 166700 | 1223 |
| 577 | 20250219 | 092200 | 6582118000 | 167100 | 167500 | 167500 | 167000 | 1073 |
| 578 | 20250219 | 092100 | 6402779400 | 167200 | 167300 | 167500 | 167200 | 644 |
| 579 | 20250219 | 092000 | 6295027900 | 167400 | 167400 | 167400 | 167200 | 582 |
| 580 | 20250219 | 091900 | 6197642200 | 167400 | 168100 | 168100 | 167300 | 453 |
| 581 | 20250219 | 091800 | 6121679500 | 168100 | 168000 | 168200 | 167600 | 502 |
| 582 | 20250219 | 091700 | 6037398800 | 168100 | 167700 | 168400 | 167400 | 1730 |
| 583 | 20250219 | 091600 | 5746901000 | 167600 | 167600 | 167700 | 167400 | 1173 |
| 584 | 20250219 | 091500 | 5550335200 | 167600 | 168400 | 168400 | 167500 | 2126 |
| 585 | 20250219 | 091400 | 5193030900 | 168400 | 168600 | 168700 | 168200 | 1166 |
| 586 | 20250219 | 091300 | 4996654200 | 168700 | 168300 | 168900 | 168300 | 3988 |
| 587 | 20250219 | 091200 | 4324448600 | 168300 | 168000 | 168400 | 167900 | 3689 |
| 588 | 20250219 | 091100 | 3703728100 | 168000 | 167600 | 168000 | 167500 | 1936 |
| 589 | 20250219 | 091000 | 3378919400 | 167600 | 167700 | 167800 | 167400 | 1292 |
| 590 | 20250219 | 090900 | 3162319400 | 167700 | 167500 | 168000 | 167500 | 381 |
| 591 | 20250219 | 090800 | 3098408900 | 167500 | 167900 | 168400 | 167400 | 3675 |
| 592 | 20250219 | 090700 | 2480796500 | 167800 | 166800 | 167900 | 166600 | 4347 |
| 593 | 20250219 | 090600 | 1752679200 | 166800 | 167500 | 167500 | 166600 | 2025 |
| 594 | 20250219 | 090500 | 1414191200 | 167500 | 167000 | 167600 | 167000 | 1892 |
| 595 | 20250219 | 090400 | 1097521400 | 167000 | 166600 | 167300 | 166500 | 1996 |
| 596 | 20250219 | 090300 | 764328000 | 166600 | 165800 | 166600 | 165800 | 2182 |
| 597 | 20250219 | 090200 | 401686500 | 165700 | 165100 | 165700 | 165100 | 628 |
| 598 | 20250219 | 090100 | 297811000 | 165100 | 164800 | 165600 | 164800 | 414 |
| 599 | 20250219 | 090000 | 229390200 | 164800 | 165000 | 165400 | 164800 | 1390 |