39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 200600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 5463 |
| 3 | 20250219 | 200500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 4 | 20250219 | 200400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 5 | 20250219 | 200300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 6 | 20250219 | 200200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 7 | 20250219 | 200100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 8 | 20250219 | 200000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 9 | 20250219 | 195900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 10 | 20250219 | 195800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 11 | 20250219 | 195700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 12 | 20250219 | 195600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 13 | 20250219 | 195500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 14 | 20250219 | 195400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 15 | 20250219 | 195300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 16 | 20250219 | 195200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 17 | 20250219 | 195100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 18 | 20250219 | 195000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 19 | 20250219 | 194900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 20 | 20250219 | 194800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 21 | 20250219 | 194700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 22 | 20250219 | 194600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 23 | 20250219 | 194500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 24 | 20250219 | 194400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 25 | 20250219 | 194300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 26 | 20250219 | 194200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 27 | 20250219 | 194100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 28 | 20250219 | 194000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 29 | 20250219 | 193900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 30 | 20250219 | 193800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 31 | 20250219 | 193700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 32 | 20250219 | 193600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 5463 |
| 33 | 20250219 | 193500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 34 | 20250219 | 193400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 35 | 20250219 | 193300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 36 | 20250219 | 193200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 37 | 20250219 | 193100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 38 | 20250219 | 193000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 39 | 20250219 | 192900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 40 | 20250219 | 192800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 41 | 20250219 | 192700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 42 | 20250219 | 192600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 43 | 20250219 | 192500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 44 | 20250219 | 192400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 45 | 20250219 | 192300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 46 | 20250219 | 192200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 47 | 20250219 | 192100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 48 | 20250219 | 192000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 49 | 20250219 | 191900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 50 | 20250219 | 191800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 51 | 20250219 | 191700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 52 | 20250219 | 191600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 53 | 20250219 | 191500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 54 | 20250219 | 191400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 55 | 20250219 | 191300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 56 | 20250219 | 191200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 57 | 20250219 | 191100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 58 | 20250219 | 191000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 59 | 20250219 | 190900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 60 | 20250219 | 190800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 61 | 20250219 | 190700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 62 | 20250219 | 190600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 5463 |
| 63 | 20250219 | 190500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 64 | 20250219 | 190400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 65 | 20250219 | 190300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 66 | 20250219 | 190200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 67 | 20250219 | 190100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 68 | 20250219 | 190000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 69 | 20250219 | 185900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 70 | 20250219 | 185800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 71 | 20250219 | 185700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 72 | 20250219 | 185600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 73 | 20250219 | 185500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 74 | 20250219 | 185400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 75 | 20250219 | 185300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 76 | 20250219 | 185200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 77 | 20250219 | 185100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 78 | 20250219 | 185000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 79 | 20250219 | 184900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 80 | 20250219 | 184800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 81 | 20250219 | 184700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 82 | 20250219 | 184600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 83 | 20250219 | 184500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 84 | 20250219 | 184400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 85 | 20250219 | 184300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 86 | 20250219 | 184200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 87 | 20250219 | 184100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 88 | 20250219 | 184000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 89 | 20250219 | 183900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 90 | 20250219 | 183800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 91 | 20250219 | 183700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 92 | 20250219 | 183600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 5463 |
| 93 | 20250219 | 183500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 94 | 20250219 | 183400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 95 | 20250219 | 183300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 96 | 20250219 | 183200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 97 | 20250219 | 183100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 98 | 20250219 | 183000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 99 | 20250219 | 182900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 100 | 20250219 | 182800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 101 | 20250219 | 182700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 102 | 20250219 | 182600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 103 | 20250219 | 182500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 104 | 20250219 | 182400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 105 | 20250219 | 182300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 106 | 20250219 | 182200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 107 | 20250219 | 182100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 108 | 20250219 | 182000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 109 | 20250219 | 181900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 110 | 20250219 | 181800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 111 | 20250219 | 181700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 112 | 20250219 | 181600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 113 | 20250219 | 181500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 114 | 20250219 | 181400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 115 | 20250219 | 181300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 116 | 20250219 | 181200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 117 | 20250219 | 181100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 118 | 20250219 | 181000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 119 | 20250219 | 180900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 120 | 20250219 | 180800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 121 | 20250219 | 180700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 122 | 20250219 | 180600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 5463 |
| 123 | 20250219 | 180500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 124 | 20250219 | 180400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 125 | 20250219 | 180300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 126 | 20250219 | 180200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 127 | 20250219 | 180100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 128 | 20250219 | 180000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 129 | 20250219 | 175900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 130 | 20250219 | 175800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 131 | 20250219 | 175700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 132 | 20250219 | 175600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 133 | 20250219 | 175500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 134 | 20250219 | 175400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 135 | 20250219 | 175300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 136 | 20250219 | 175200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 137 | 20250219 | 175100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 138 | 20250219 | 175000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 139 | 20250219 | 174900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 140 | 20250219 | 174800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 141 | 20250219 | 174700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 142 | 20250219 | 174600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 143 | 20250219 | 174500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 144 | 20250219 | 174400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 145 | 20250219 | 174300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 146 | 20250219 | 174200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 147 | 20250219 | 174100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 148 | 20250219 | 174000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 149 | 20250219 | 173900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 150 | 20250219 | 173800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 151 | 20250219 | 173700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 152 | 20250219 | 173600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 5463 |
| 153 | 20250219 | 173500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 154 | 20250219 | 173400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 155 | 20250219 | 173300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 156 | 20250219 | 173200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 157 | 20250219 | 173100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 158 | 20250219 | 173000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 159 | 20250219 | 172900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 160 | 20250219 | 172800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 161 | 20250219 | 172700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 162 | 20250219 | 172600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 163 | 20250219 | 172500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 164 | 20250219 | 172400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 165 | 20250219 | 172300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 166 | 20250219 | 172200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 167 | 20250219 | 172100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 168 | 20250219 | 172000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 169 | 20250219 | 171900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 170 | 20250219 | 171800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 171 | 20250219 | 171700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 172 | 20250219 | 171600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 173 | 20250219 | 171500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 174 | 20250219 | 171400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 175 | 20250219 | 171300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 176 | 20250219 | 171200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 177 | 20250219 | 171100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 178 | 20250219 | 171000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 179 | 20250219 | 170900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 180 | 20250219 | 170800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 181 | 20250219 | 170700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 182 | 20250219 | 170600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 5463 |
| 183 | 20250219 | 170500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 184 | 20250219 | 170400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 185 | 20250219 | 170300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 186 | 20250219 | 170200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 187 | 20250219 | 170100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 188 | 20250219 | 170000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 189 | 20250219 | 165900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 190 | 20250219 | 165800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 191 | 20250219 | 165700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 192 | 20250219 | 165600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 193 | 20250219 | 165500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 194 | 20250219 | 165400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 195 | 20250219 | 165300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 196 | 20250219 | 165200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 197 | 20250219 | 165100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 198 | 20250219 | 165000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 199 | 20250219 | 164900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 200 | 20250219 | 164800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 201 | 20250219 | 164700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 202 | 20250219 | 164600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 203 | 20250219 | 164500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 204 | 20250219 | 164400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 205 | 20250219 | 164300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 206 | 20250219 | 164200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 207 | 20250219 | 164100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 208 | 20250219 | 164000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 209 | 20250219 | 163900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 210 | 20250219 | 163800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 211 | 20250219 | 163700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 212 | 20250219 | 163600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 5463 |
| 213 | 20250219 | 163500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 214 | 20250219 | 163400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 215 | 20250219 | 163300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 216 | 20250219 | 163200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 217 | 20250219 | 163100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 218 | 20250219 | 163000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 219 | 20250219 | 162900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 220 | 20250219 | 162800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 221 | 20250219 | 162700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 222 | 20250219 | 162600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 223 | 20250219 | 162500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 224 | 20250219 | 162400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 225 | 20250219 | 162300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 226 | 20250219 | 162200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 227 | 20250219 | 162100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 228 | 20250219 | 162000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 229 | 20250219 | 161900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 230 | 20250219 | 161800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 231 | 20250219 | 161700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 232 | 20250219 | 161600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 233 | 20250219 | 161500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 234 | 20250219 | 161400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 235 | 20250219 | 161300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 236 | 20250219 | 161200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 237 | 20250219 | 161100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 238 | 20250219 | 161000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 239 | 20250219 | 160900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 240 | 20250219 | 160800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 241 | 20250219 | 160700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 242 | 20250219 | 160600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 5463 |
| 243 | 20250219 | 160500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 244 | 20250219 | 160400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 245 | 20250219 | 160300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 246 | 20250219 | 160200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 247 | 20250219 | 160100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 248 | 20250219 | 160000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 249 | 20250219 | 155900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 250 | 20250219 | 155800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 251 | 20250219 | 155700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 252 | 20250219 | 155600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 253 | 20250219 | 155500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 254 | 20250219 | 155400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 255 | 20250219 | 155300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 256 | 20250219 | 155200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 257 | 20250219 | 155100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 258 | 20250219 | 155000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 259 | 20250219 | 154900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 260 | 20250219 | 154800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 261 | 20250219 | 154700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 262 | 20250219 | 154600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 263 | 20250219 | 154500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 264 | 20250219 | 154400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 265 | 20250219 | 154300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 266 | 20250219 | 154200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 267 | 20250219 | 154100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 268 | 20250219 | 154000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 269 | 20250219 | 153900 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 270 | 20250219 | 153800 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 271 | 20250219 | 153700 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 272 | 20250219 | 153600 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 5463 |
| 273 | 20250219 | 153500 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 274 | 20250219 | 153400 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 275 | 20250219 | 153300 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 276 | 20250219 | 153200 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 277 | 20250219 | 153100 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 0 |
| 278 | 20250219 | 153000 | 36012223700 | 117900 | 117900 | 117900 | 117900 | 5463 |
| 279 | 20250219 | 152900 | 35368136000 | 117800 | 117800 | 117800 | 117800 | 0 |
| 280 | 20250219 | 152800 | 35368136000 | 117800 | 117800 | 117800 | 117800 | 0 |
| 281 | 20250219 | 152700 | 35368136000 | 117800 | 117800 | 117800 | 117800 | 0 |
| 282 | 20250219 | 152600 | 35368136000 | 117800 | 117800 | 117800 | 117800 | 0 |
| 283 | 20250219 | 152500 | 35368136000 | 117800 | 117800 | 117800 | 117800 | 0 |
| 284 | 20250219 | 152400 | 35368136000 | 117800 | 117800 | 117800 | 117800 | 0 |
| 285 | 20250219 | 152300 | 35368136000 | 117800 | 117800 | 117800 | 117800 | 0 |
| 286 | 20250219 | 152200 | 35368136000 | 117800 | 117800 | 117800 | 117800 | 0 |
| 287 | 20250219 | 152100 | 35368136000 | 117800 | 117800 | 117800 | 117800 | 0 |
| 288 | 20250219 | 152000 | 35368136000 | 117800 | 117800 | 117800 | 117800 | 0 |
| 289 | 20250219 | 151900 | 35368136000 | 117800 | 117900 | 117900 | 117800 | 379 |
| 290 | 20250219 | 151800 | 35323484200 | 117800 | 117900 | 117900 | 117800 | 200 |
| 291 | 20250219 | 151700 | 35299918200 | 117800 | 118000 | 118000 | 117800 | 562 |
| 292 | 20250219 | 151600 | 35233658600 | 117900 | 118100 | 118100 | 117900 | 489 |
| 293 | 20250219 | 151500 | 35175951600 | 118100 | 118100 | 118100 | 117900 | 569 |
| 294 | 20250219 | 151400 | 35108780000 | 118000 | 118100 | 118100 | 117900 | 462 |
| 295 | 20250219 | 151300 | 35054248900 | 117900 | 118100 | 118100 | 117900 | 490 |
| 296 | 20250219 | 151200 | 34996443500 | 118000 | 118200 | 118200 | 118000 | 854 |
| 297 | 20250219 | 151100 | 34895587500 | 118100 | 118200 | 118300 | 118000 | 1062 |
| 298 | 20250219 | 151000 | 34770146100 | 118200 | 118200 | 118300 | 118100 | 865 |
| 299 | 20250219 | 150900 | 34667895700 | 118200 | 118200 | 118300 | 118100 | 756 |
| 300 | 20250219 | 150800 | 34578521000 | 118100 | 118300 | 118300 | 118100 | 597 |
| 301 | 20250219 | 150700 | 34507940000 | 118200 | 118200 | 118400 | 118200 | 1310 |
| 302 | 20250219 | 150600 | 34352981000 | 118200 | 118300 | 118300 | 118200 | 417 |
| 303 | 20250219 | 150500 | 34303664200 | 118200 | 118200 | 118300 | 118100 | 1002 |
| 304 | 20250219 | 150400 | 34185233800 | 118200 | 118300 | 118400 | 118100 | 917 |
| 305 | 20250219 | 150300 | 34076794500 | 118200 | 118400 | 118500 | 118200 | 982 |
| 306 | 20250219 | 150200 | 33960559700 | 118300 | 118300 | 118400 | 118200 | 381 |
| 307 | 20250219 | 150100 | 33915464300 | 118400 | 118400 | 118400 | 118200 | 1375 |
| 308 | 20250219 | 150000 | 33752848700 | 118400 | 118300 | 118400 | 118200 | 659 |
| 309 | 20250219 | 145900 | 33674887700 | 118200 | 118300 | 118400 | 118200 | 517 |
| 310 | 20250219 | 145800 | 33613708800 | 118300 | 118300 | 118400 | 118100 | 535 |
| 311 | 20250219 | 145700 | 33550454800 | 118200 | 118400 | 118400 | 118100 | 444 |
| 312 | 20250219 | 145600 | 33497944700 | 118300 | 118200 | 118400 | 118000 | 689 |
| 313 | 20250219 | 145500 | 33416434500 | 118100 | 118200 | 118500 | 118100 | 5194 |
| 314 | 20250219 | 145400 | 32802049300 | 118200 | 118400 | 118400 | 118200 | 1016 |
| 315 | 20250219 | 145300 | 32681819000 | 118400 | 118100 | 118400 | 118000 | 908 |
| 316 | 20250219 | 145200 | 32574389800 | 118100 | 118400 | 118400 | 118000 | 1706 |
| 317 | 20250219 | 145100 | 32372597800 | 118300 | 118300 | 118400 | 118200 | 664 |
| 318 | 20250219 | 145000 | 32294043300 | 118200 | 118400 | 118400 | 118200 | 885 |
| 319 | 20250219 | 144900 | 32189360400 | 118400 | 118200 | 118400 | 118200 | 1156 |
| 320 | 20250219 | 144800 | 32052604100 | 118200 | 118400 | 118400 | 118000 | 1666 |
| 321 | 20250219 | 144700 | 31855625200 | 118400 | 118300 | 118500 | 118300 | 1057 |
| 322 | 20250219 | 144600 | 31730495200 | 118300 | 118300 | 118300 | 118200 | 636 |
| 323 | 20250219 | 144500 | 31655272400 | 118200 | 118400 | 118400 | 118100 | 1059 |
| 324 | 20250219 | 144400 | 31530020300 | 118400 | 118200 | 118400 | 118100 | 1658 |
| 325 | 20250219 | 144300 | 31333970600 | 118200 | 118500 | 118500 | 118100 | 1814 |
| 326 | 20250219 | 144200 | 31119349700 | 118400 | 118400 | 118500 | 118200 | 1006 |
| 327 | 20250219 | 144100 | 31000319600 | 118300 | 118400 | 118600 | 118300 | 1201 |
| 328 | 20250219 | 144000 | 30858084700 | 118400 | 118400 | 118600 | 118300 | 898 |
| 329 | 20250219 | 143900 | 30751711600 | 118300 | 118600 | 118600 | 118200 | 952 |
| 330 | 20250219 | 143800 | 30639021600 | 118500 | 118700 | 118700 | 118300 | 1002 |
| 331 | 20250219 | 143700 | 30520253700 | 118600 | 118700 | 118700 | 118500 | 1450 |
| 332 | 20250219 | 143600 | 30348249600 | 118600 | 118700 | 118700 | 118600 | 890 |
| 333 | 20250219 | 143500 | 30242640500 | 118600 | 118500 | 118700 | 118300 | 1033 |
| 334 | 20250219 | 143400 | 30120171400 | 118500 | 118500 | 118600 | 118400 | 1287 |
| 335 | 20250219 | 143300 | 29967727000 | 118400 | 118500 | 118700 | 118300 | 848 |
| 336 | 20250219 | 143200 | 29867270800 | 118400 | 118700 | 118700 | 118300 | 1731 |
| 337 | 20250219 | 143100 | 29662026300 | 118600 | 118600 | 118700 | 118500 | 2363 |
| 338 | 20250219 | 143000 | 29381708500 | 118500 | 118700 | 118700 | 118500 | 648 |
| 339 | 20250219 | 142900 | 29304867900 | 118500 | 118600 | 118700 | 118300 | 1365 |
| 340 | 20250219 | 142800 | 29143070600 | 118600 | 118600 | 118700 | 118500 | 1575 |
| 341 | 20250219 | 142700 | 28956323800 | 118600 | 118600 | 118700 | 118500 | 930 |
| 342 | 20250219 | 142600 | 28846020400 | 118500 | 118600 | 118600 | 118300 | 1209 |
| 343 | 20250219 | 142500 | 28702719300 | 118700 | 118900 | 119100 | 118500 | 6701 |
| 344 | 20250219 | 142400 | 27905574000 | 118800 | 118500 | 118900 | 118500 | 6907 |
| 345 | 20250219 | 142300 | 27085511700 | 118500 | 118300 | 118600 | 118300 | 2196 |
| 346 | 20250219 | 142200 | 26825378000 | 118300 | 118400 | 118500 | 118300 | 1115 |
| 347 | 20250219 | 142100 | 26693329200 | 118400 | 118400 | 118500 | 118200 | 1831 |
| 348 | 20250219 | 142000 | 26476558000 | 118400 | 118000 | 118600 | 117900 | 4253 |
| 349 | 20250219 | 141900 | 25972952100 | 117900 | 118100 | 118200 | 117800 | 1394 |
| 350 | 20250219 | 141800 | 25808443900 | 118100 | 118100 | 118300 | 118000 | 970 |
| 351 | 20250219 | 141700 | 25693918800 | 118100 | 118100 | 118300 | 117800 | 2724 |
| 352 | 20250219 | 141600 | 25372140500 | 118100 | 118300 | 118400 | 118100 | 1225 |
| 353 | 20250219 | 141500 | 25227201000 | 118400 | 118400 | 118500 | 118300 | 1452 |
| 354 | 20250219 | 141400 | 25055267400 | 118400 | 118500 | 118600 | 118300 | 1569 |
| 355 | 20250219 | 141300 | 24869441900 | 118500 | 118300 | 118600 | 118000 | 5592 |
| 356 | 20250219 | 141200 | 24207404000 | 118200 | 118000 | 118300 | 118000 | 1351 |
| 357 | 20250219 | 141100 | 24047782800 | 118000 | 118100 | 118200 | 117900 | 1322 |
| 358 | 20250219 | 141000 | 23891712500 | 118200 | 117800 | 118300 | 117800 | 4532 |
| 359 | 20250219 | 140900 | 23356597500 | 117800 | 117800 | 117900 | 117600 | 1581 |
| 360 | 20250219 | 140800 | 23170370000 | 117800 | 117600 | 117900 | 117600 | 1257 |
| 361 | 20250219 | 140700 | 23022421100 | 117500 | 117600 | 117700 | 117500 | 1161 |
| 362 | 20250219 | 140600 | 22885899300 | 117500 | 117900 | 118000 | 117500 | 1631 |
| 363 | 20250219 | 140500 | 22694098200 | 117900 | 117300 | 118200 | 117200 | 11080 |
| 364 | 20250219 | 140400 | 21390143300 | 117400 | 117300 | 117600 | 117300 | 2965 |
| 365 | 20250219 | 140300 | 21041890800 | 117300 | 116500 | 117500 | 116400 | 14905 |
| 366 | 20250219 | 140200 | 19298965800 | 116400 | 116400 | 116500 | 116400 | 993 |
| 367 | 20250219 | 140100 | 19183297400 | 116400 | 116400 | 116400 | 116200 | 1331 |
| 368 | 20250219 | 140000 | 19028402600 | 116400 | 116400 | 116500 | 116200 | 1398 |
| 369 | 20250219 | 135900 | 18865705300 | 116500 | 116500 | 116500 | 116400 | 653 |
| 370 | 20250219 | 135800 | 18789666000 | 116400 | 116300 | 116500 | 116300 | 2923 |
| 371 | 20250219 | 135700 | 18449342400 | 116300 | 116300 | 116400 | 116200 | 1703 |
| 372 | 20250219 | 135600 | 18251279300 | 116300 | 116200 | 116400 | 116200 | 3764 |
| 373 | 20250219 | 135500 | 17813609200 | 116100 | 116200 | 116200 | 116100 | 795 |
| 374 | 20250219 | 135400 | 17721265200 | 116100 | 116100 | 116200 | 116100 | 809 |
| 375 | 20250219 | 135300 | 17627271300 | 116100 | 115900 | 116100 | 115900 | 1981 |
| 376 | 20250219 | 135200 | 17397344100 | 116000 | 115900 | 116100 | 115900 | 2344 |
| 377 | 20250219 | 135100 | 17125432000 | 115900 | 115800 | 116000 | 115700 | 1973 |
| 378 | 20250219 | 135000 | 16896863300 | 115700 | 115700 | 115800 | 115700 | 332 |
| 379 | 20250219 | 134900 | 16858433600 | 115700 | 115900 | 115900 | 115700 | 368 |
| 380 | 20250219 | 134800 | 16815822200 | 115800 | 115700 | 115900 | 115700 | 485 |
| 381 | 20250219 | 134700 | 16759673400 | 115700 | 115800 | 115900 | 115700 | 938 |
| 382 | 20250219 | 134600 | 16651063400 | 115800 | 115700 | 115900 | 115700 | 299 |
| 383 | 20250219 | 134500 | 16616438600 | 115700 | 115700 | 115800 | 115700 | 285 |
| 384 | 20250219 | 134400 | 16583457600 | 115700 | 115700 | 115800 | 115700 | 227 |
| 385 | 20250219 | 134300 | 16557192500 | 115700 | 115700 | 115800 | 115700 | 120 |
| 386 | 20250219 | 134200 | 16543307700 | 115700 | 115800 | 115900 | 115700 | 220 |
| 387 | 20250219 | 134100 | 16517834500 | 115800 | 115700 | 115900 | 115600 | 348 |
| 388 | 20250219 | 134000 | 16477544400 | 115700 | 115700 | 115900 | 115700 | 225 |
| 389 | 20250219 | 133900 | 16451493200 | 115800 | 115700 | 115800 | 115700 | 216 |
| 390 | 20250219 | 133800 | 16426491600 | 115800 | 115700 | 115800 | 115700 | 178 |
| 391 | 20250219 | 133700 | 16405895200 | 115700 | 115900 | 115900 | 115700 | 136 |
| 392 | 20250219 | 133600 | 16390157200 | 115900 | 115700 | 116000 | 115500 | 1292 |
| 393 | 20250219 | 133500 | 16240776600 | 115900 | 115800 | 116000 | 115700 | 280 |
| 394 | 20250219 | 133400 | 16208329200 | 116000 | 115900 | 116000 | 115600 | 684 |
| 395 | 20250219 | 133300 | 16129042500 | 115900 | 115800 | 115900 | 115800 | 342 |
| 396 | 20250219 | 133200 | 16089422500 | 115800 | 115900 | 116000 | 115800 | 396 |
| 397 | 20250219 | 133100 | 16043533700 | 115900 | 115600 | 116000 | 115600 | 1413 |
| 398 | 20250219 | 133000 | 15879826100 | 115700 | 115500 | 115700 | 115500 | 244 |
| 399 | 20250219 | 132900 | 15851617000 | 115500 | 115500 | 115600 | 115500 | 603 |
| 400 | 20250219 | 132800 | 15781927300 | 115600 | 115500 | 115600 | 115400 | 326 |
| 401 | 20250219 | 132700 | 15744273500 | 115400 | 115500 | 115600 | 115400 | 199 |
| 402 | 20250219 | 132600 | 15721303800 | 115400 | 115600 | 115600 | 115300 | 3773 |
| 403 | 20250219 | 132500 | 15285907600 | 115600 | 115500 | 115600 | 115500 | 705 |
| 404 | 20250219 | 132400 | 15204428000 | 115500 | 115500 | 115600 | 115500 | 333 |
| 405 | 20250219 | 132300 | 15165965200 | 115500 | 115400 | 115600 | 115400 | 406 |
| 406 | 20250219 | 132200 | 15119080900 | 115400 | 115500 | 115600 | 115400 | 482 |
| 407 | 20250219 | 132100 | 15063408400 | 115600 | 115600 | 115600 | 115500 | 1117 |
| 408 | 20250219 | 132000 | 14934384200 | 115500 | 115500 | 115600 | 115500 | 498 |
| 409 | 20250219 | 131900 | 14876847900 | 115500 | 115600 | 115700 | 115500 | 193 |
| 410 | 20250219 | 131800 | 14854545800 | 115500 | 115500 | 115600 | 115500 | 168 |
| 411 | 20250219 | 131700 | 14835139100 | 115500 | 115500 | 115700 | 115500 | 277 |
| 412 | 20250219 | 131600 | 14803123500 | 115600 | 115600 | 115700 | 115500 | 529 |
| 413 | 20250219 | 131500 | 14741978500 | 115600 | 115600 | 115700 | 115500 | 338 |
| 414 | 20250219 | 131400 | 14702903900 | 115500 | 115500 | 115600 | 115500 | 275 |
| 415 | 20250219 | 131300 | 14671128900 | 115500 | 115600 | 115700 | 115500 | 1598 |
| 416 | 20250219 | 131200 | 14486411400 | 115700 | 115700 | 115900 | 115600 | 467 |
| 417 | 20250219 | 131100 | 14432379100 | 115700 | 115700 | 115800 | 115600 | 1229 |
| 418 | 20250219 | 131000 | 14290192800 | 115700 | 115700 | 115800 | 115600 | 187 |
| 419 | 20250219 | 130900 | 14268558900 | 115700 | 115600 | 115800 | 115600 | 255 |
| 420 | 20250219 | 130800 | 14239070800 | 115600 | 115700 | 115800 | 115600 | 212 |
| 421 | 20250219 | 130700 | 14214542500 | 115700 | 115800 | 115800 | 115600 | 1847 |
| 422 | 20250219 | 130600 | 14000894300 | 115800 | 115800 | 115900 | 115700 | 431 |
| 423 | 20250219 | 130500 | 13951001500 | 115800 | 115700 | 115900 | 115700 | 187 |
| 424 | 20250219 | 130400 | 13929358100 | 115700 | 115700 | 115900 | 115700 | 230 |
| 425 | 20250219 | 130300 | 13902737900 | 115700 | 115700 | 115800 | 115700 | 206 |
| 426 | 20250219 | 130200 | 13878897600 | 115700 | 115800 | 115900 | 115700 | 370 |
| 427 | 20250219 | 130100 | 13836054400 | 115800 | 115800 | 115900 | 115800 | 193 |
| 428 | 20250219 | 130000 | 13813701200 | 115800 | 115800 | 115900 | 115800 | 156 |
| 429 | 20250219 | 125900 | 13795628500 | 115900 | 116000 | 116000 | 115800 | 169 |
| 430 | 20250219 | 125800 | 13776041400 | 116000 | 115800 | 116000 | 115800 | 907 |
| 431 | 20250219 | 125700 | 13670898000 | 115800 | 115800 | 115900 | 115800 | 142 |
| 432 | 20250219 | 125600 | 13654453900 | 115900 | 115800 | 115900 | 115800 | 176 |
| 433 | 20250219 | 125500 | 13634071600 | 115800 | 115800 | 115900 | 115800 | 191 |
| 434 | 20250219 | 125400 | 13611951100 | 115800 | 115800 | 115900 | 115800 | 378 |
| 435 | 20250219 | 125300 | 13568166700 | 115800 | 115800 | 115900 | 115800 | 109 |
| 436 | 20250219 | 125200 | 13555543300 | 115800 | 115800 | 115900 | 115800 | 253 |
| 437 | 20250219 | 125100 | 13526242700 | 115800 | 115800 | 116000 | 115800 | 376 |
| 438 | 20250219 | 125000 | 13482671800 | 115800 | 115700 | 115900 | 115700 | 191 |
| 439 | 20250219 | 124900 | 13460563100 | 115700 | 115800 | 115900 | 115700 | 637 |
| 440 | 20250219 | 124800 | 13386797000 | 115900 | 115800 | 115900 | 115800 | 111 |
| 441 | 20250219 | 124700 | 13373941100 | 115900 | 115800 | 115900 | 115800 | 728 |
| 442 | 20250219 | 124600 | 13289627700 | 115800 | 115900 | 115900 | 115800 | 206 |
| 443 | 20250219 | 124500 | 13265769200 | 115900 | 115900 | 115900 | 115800 | 109 |
| 444 | 20250219 | 124400 | 13253144100 | 115800 | 115900 | 115900 | 115800 | 138 |
| 445 | 20250219 | 124300 | 13237161100 | 115900 | 115900 | 116000 | 115800 | 264 |
| 446 | 20250219 | 124200 | 13206563200 | 115900 | 115900 | 116000 | 115800 | 172 |
| 447 | 20250219 | 124100 | 13186629300 | 115900 | 115900 | 116000 | 115800 | 95 |
| 448 | 20250219 | 124000 | 13175619800 | 115900 | 115800 | 115900 | 115800 | 506 |
| 449 | 20250219 | 123900 | 13116984900 | 115800 | 115900 | 115900 | 115800 | 484 |
| 450 | 20250219 | 123800 | 13060905500 | 115800 | 115800 | 115900 | 115800 | 93 |
| 451 | 20250219 | 123700 | 13050134900 | 115800 | 115800 | 115900 | 115800 | 194 |
| 452 | 20250219 | 123600 | 13027660100 | 115800 | 115800 | 115900 | 115800 | 225 |
| 453 | 20250219 | 123500 | 13001598600 | 115800 | 115900 | 115900 | 115800 | 451 |
| 454 | 20250219 | 123400 | 12949343200 | 115800 | 115800 | 116000 | 115800 | 402 |
| 455 | 20250219 | 123300 | 12902776100 | 115800 | 115900 | 115900 | 115800 | 251 |
| 456 | 20250219 | 123200 | 12873698800 | 115800 | 115900 | 115900 | 115800 | 199 |
| 457 | 20250219 | 123100 | 12850641600 | 115900 | 115900 | 116000 | 115800 | 89 |
| 458 | 20250219 | 123000 | 12840328300 | 115900 | 115900 | 116000 | 115900 | 150 |
| 459 | 20250219 | 122900 | 12822942300 | 115900 | 115900 | 116000 | 115900 | 132 |
| 460 | 20250219 | 122800 | 12807642900 | 115900 | 115900 | 116000 | 115900 | 216 |
| 461 | 20250219 | 122700 | 12782598100 | 115900 | 115900 | 116000 | 115900 | 126 |
| 462 | 20250219 | 122600 | 12767994600 | 115900 | 115900 | 116000 | 115900 | 136 |
| 463 | 20250219 | 122500 | 12752231200 | 115900 | 115900 | 116000 | 115800 | 183 |
| 464 | 20250219 | 122400 | 12731018400 | 115900 | 115900 | 116000 | 115900 | 155 |
| 465 | 20250219 | 122300 | 12713052600 | 115900 | 116000 | 116100 | 115900 | 384 |
| 466 | 20250219 | 122200 | 12668514900 | 116000 | 115900 | 116000 | 115800 | 1373 |
| 467 | 20250219 | 122100 | 12509348200 | 115900 | 115900 | 116000 | 115900 | 149 |
| 468 | 20250219 | 122000 | 12492074800 | 115900 | 115900 | 116000 | 115900 | 87 |
| 469 | 20250219 | 121900 | 12481990300 | 115900 | 115900 | 116000 | 115900 | 182 |
| 470 | 20250219 | 121800 | 12460890000 | 115900 | 115900 | 116000 | 115900 | 255 |
| 471 | 20250219 | 121700 | 12431321100 | 115900 | 116000 | 116000 | 115900 | 118 |
| 472 | 20250219 | 121600 | 12417641700 | 115900 | 116000 | 116100 | 115900 | 419 |
| 473 | 20250219 | 121500 | 12369033200 | 116100 | 116000 | 116100 | 116000 | 155 |
| 474 | 20250219 | 121400 | 12351052000 | 116000 | 116000 | 116100 | 116000 | 227 |
| 475 | 20250219 | 121300 | 12324719400 | 116000 | 116000 | 116100 | 116000 | 143 |
| 476 | 20250219 | 121200 | 12308129500 | 116000 | 116100 | 116100 | 116000 | 313 |
| 477 | 20250219 | 121100 | 12271820400 | 116000 | 116100 | 116100 | 115900 | 370 |
| 478 | 20250219 | 121000 | 12228899900 | 116000 | 116000 | 116100 | 116000 | 193 |
| 479 | 20250219 | 120900 | 12206505900 | 116000 | 116100 | 116100 | 116000 | 214 |
| 480 | 20250219 | 120800 | 12181680000 | 116100 | 116000 | 116100 | 115900 | 404 |
| 481 | 20250219 | 120700 | 12134824400 | 116000 | 116000 | 116100 | 115900 | 285 |
| 482 | 20250219 | 120600 | 12101769700 | 115900 | 116000 | 116100 | 115900 | 352 |
| 483 | 20250219 | 120500 | 12060937300 | 116000 | 116000 | 116100 | 116000 | 158 |
| 484 | 20250219 | 120400 | 12042609200 | 116000 | 116000 | 116100 | 116000 | 307 |
| 485 | 20250219 | 120300 | 12006995100 | 116000 | 116000 | 116100 | 116000 | 157 |
| 486 | 20250219 | 120200 | 11988781800 | 116000 | 116100 | 116200 | 116000 | 368 |
| 487 | 20250219 | 120100 | 11946073000 | 116100 | 116100 | 116200 | 116000 | 393 |
| 488 | 20250219 | 120000 | 11900448000 | 116100 | 116200 | 116200 | 115800 | 1472 |
| 489 | 20250219 | 115900 | 11729412300 | 116200 | 115800 | 116200 | 115800 | 1650 |
| 490 | 20250219 | 115800 | 11538072600 | 115800 | 115800 | 115900 | 115700 | 206 |
| 491 | 20250219 | 115700 | 11514214800 | 115800 | 115800 | 115900 | 115700 | 216 |
| 492 | 20250219 | 115600 | 11489205900 | 115800 | 115900 | 116000 | 115600 | 2011 |
| 493 | 20250219 | 115500 | 11256401500 | 115900 | 115900 | 116000 | 115900 | 131 |
| 494 | 20250219 | 115400 | 11241217300 | 115900 | 115900 | 116000 | 115900 | 177 |
| 495 | 20250219 | 115300 | 11220695700 | 116000 | 115900 | 116000 | 115900 | 230 |
| 496 | 20250219 | 115200 | 11194021400 | 115900 | 115900 | 116000 | 115900 | 134 |
| 497 | 20250219 | 115100 | 11178490500 | 115900 | 116000 | 116100 | 115900 | 271 |
| 498 | 20250219 | 115000 | 11147041600 | 116100 | 116100 | 116200 | 116000 | 310 |
| 499 | 20250219 | 114900 | 11111054000 | 116100 | 116100 | 116200 | 116100 | 133 |
| 500 | 20250219 | 114800 | 11095611300 | 116100 | 116000 | 116200 | 116000 | 259 |
| 501 | 20250219 | 114700 | 11065536100 | 116000 | 116100 | 116200 | 116000 | 324 |
| 502 | 20250219 | 114600 | 11027931900 | 116100 | 116000 | 116100 | 116000 | 192 |
| 503 | 20250219 | 114500 | 11005647500 | 116100 | 116100 | 116200 | 115900 | 266 |
| 504 | 20250219 | 114400 | 10974768300 | 116100 | 116000 | 116200 | 116000 | 642 |
| 505 | 20250219 | 114300 | 10900240800 | 116000 | 115900 | 116100 | 115900 | 323 |
| 506 | 20250219 | 114200 | 10862768400 | 115900 | 116100 | 116100 | 115900 | 412 |
| 507 | 20250219 | 114100 | 10814994900 | 116000 | 116100 | 116100 | 116000 | 160 |
| 508 | 20250219 | 114000 | 10796434300 | 116000 | 116000 | 116100 | 116000 | 424 |
| 509 | 20250219 | 113900 | 10747249100 | 116100 | 116100 | 116100 | 116000 | 538 |
| 510 | 20250219 | 113800 | 10684837900 | 116000 | 116000 | 116100 | 116000 | 557 |
| 511 | 20250219 | 113700 | 10620184800 | 116000 | 116000 | 116100 | 116000 | 147 |
| 512 | 20250219 | 113600 | 10603131900 | 116000 | 116000 | 116100 | 116000 | 186 |
| 513 | 20250219 | 113500 | 10581552000 | 116000 | 116000 | 116100 | 116000 | 136 |
| 514 | 20250219 | 113400 | 10565771900 | 116000 | 116000 | 116100 | 116000 | 216 |
| 515 | 20250219 | 113300 | 10540705300 | 116100 | 116000 | 116100 | 116000 | 151 |
| 516 | 20250219 | 113200 | 10523187700 | 116000 | 116000 | 116100 | 116000 | 240 |
| 517 | 20250219 | 113100 | 10495347600 | 116000 | 116000 | 116100 | 116000 | 287 |
| 518 | 20250219 | 113000 | 10462051700 | 116000 | 116000 | 116100 | 116000 | 186 |
| 519 | 20250219 | 112900 | 10440474900 | 116000 | 116100 | 116100 | 116000 | 158 |
| 520 | 20250219 | 112800 | 10422143300 | 116000 | 116100 | 116100 | 116000 | 188 |
| 521 | 20250219 | 112700 | 10400331400 | 116100 | 116200 | 116200 | 116100 | 381 |
| 522 | 20250219 | 112600 | 10356094500 | 116100 | 116000 | 116100 | 116000 | 420 |
| 523 | 20250219 | 112500 | 10307350600 | 116000 | 116100 | 116200 | 116000 | 184 |
| 524 | 20250219 | 112400 | 10285996700 | 116100 | 116100 | 116200 | 116100 | 256 |
| 525 | 20250219 | 112300 | 10256273400 | 116100 | 116200 | 116200 | 116100 | 332 |
| 526 | 20250219 | 112200 | 10217720800 | 116200 | 116200 | 116200 | 116100 | 299 |
| 527 | 20250219 | 112100 | 10182995100 | 116100 | 116100 | 116200 | 116100 | 183 |
| 528 | 20250219 | 112000 | 10161745300 | 116100 | 116200 | 116200 | 116100 | 1267 |
| 529 | 20250219 | 111900 | 10014534900 | 116100 | 116100 | 116200 | 116100 | 382 |
| 530 | 20250219 | 111800 | 9970183200 | 116100 | 116100 | 116200 | 116000 | 350 |
| 531 | 20250219 | 111700 | 9929553700 | 116000 | 116000 | 116100 | 116000 | 390 |
| 532 | 20250219 | 111600 | 9884312500 | 116000 | 116000 | 116100 | 116000 | 521 |
| 533 | 20250219 | 111500 | 9823870800 | 116000 | 116000 | 116100 | 116000 | 261 |
| 534 | 20250219 | 111400 | 9793582800 | 116000 | 116100 | 116100 | 116000 | 241 |
| 535 | 20250219 | 111300 | 9765619600 | 116100 | 116100 | 116200 | 116000 | 231 |
| 536 | 20250219 | 111200 | 9738806300 | 116100 | 116200 | 116300 | 116100 | 728 |
| 537 | 20250219 | 111100 | 9654214900 | 116200 | 116100 | 116300 | 116100 | 1636 |
| 538 | 20250219 | 111000 | 9464101400 | 116100 | 116000 | 116200 | 116000 | 1835 |
| 539 | 20250219 | 110900 | 9251067500 | 116000 | 116000 | 116100 | 116000 | 345 |
| 540 | 20250219 | 110800 | 9211035600 | 116000 | 116000 | 116100 | 116000 | 201 |
| 541 | 20250219 | 110700 | 9187716600 | 116000 | 116000 | 116100 | 116000 | 226 |
| 542 | 20250219 | 110600 | 9161486600 | 116000 | 116100 | 116100 | 116000 | 393 |
| 543 | 20250219 | 110500 | 9115876600 | 116000 | 116000 | 116100 | 116000 | 232 |
| 544 | 20250219 | 110400 | 9088964300 | 116000 | 116000 | 116100 | 116000 | 521 |
| 545 | 20250219 | 110300 | 9028526100 | 116000 | 116000 | 116100 | 116000 | 114 |
| 546 | 20250219 | 110200 | 9015301300 | 116000 | 116100 | 116100 | 116000 | 257 |
| 547 | 20250219 | 110100 | 8985476300 | 116100 | 116000 | 116100 | 115900 | 1806 |
| 548 | 20250219 | 110000 | 8775975900 | 116000 | 116000 | 116100 | 116000 | 159 |
| 549 | 20250219 | 105900 | 8757530600 | 116000 | 116100 | 116100 | 116000 | 917 |
| 550 | 20250219 | 105800 | 8651144000 | 116000 | 116000 | 116100 | 116000 | 296 |
| 551 | 20250219 | 105700 | 8616793000 | 116000 | 116100 | 116200 | 116000 | 330 |
| 552 | 20250219 | 105600 | 8578485100 | 116100 | 116100 | 116200 | 116100 | 600 |
| 553 | 20250219 | 105500 | 8508824200 | 116200 | 116100 | 116200 | 116100 | 129 |
| 554 | 20250219 | 105400 | 8493845100 | 116100 | 116100 | 116200 | 116000 | 901 |
| 555 | 20250219 | 105300 | 8389240800 | 116100 | 116000 | 116200 | 116000 | 860 |
| 556 | 20250219 | 105200 | 8289355700 | 116000 | 116100 | 116100 | 116000 | 408 |
| 557 | 20250219 | 105100 | 8242002100 | 116000 | 115900 | 116100 | 115900 | 793 |
| 558 | 20250219 | 105000 | 8150024700 | 116000 | 115900 | 116000 | 115900 | 1574 |
| 559 | 20250219 | 104900 | 7967451200 | 115900 | 116000 | 116000 | 115900 | 370 |
| 560 | 20250219 | 104800 | 7924542700 | 115900 | 116000 | 116000 | 115900 | 841 |
| 561 | 20250219 | 104700 | 7827015200 | 115900 | 115800 | 115900 | 115800 | 187 |
| 562 | 20250219 | 104600 | 7805347600 | 115800 | 115900 | 116000 | 115800 | 483 |
| 563 | 20250219 | 104500 | 7749370500 | 115900 | 115800 | 115900 | 115800 | 299 |
| 564 | 20250219 | 104400 | 7714723200 | 116000 | 115800 | 116000 | 115800 | 426 |
| 565 | 20250219 | 104300 | 7665355300 | 115800 | 115900 | 116000 | 115800 | 225 |
| 566 | 20250219 | 104200 | 7639287000 | 115800 | 115600 | 116000 | 115600 | 1680 |
| 567 | 20250219 | 104100 | 7444759900 | 115700 | 115600 | 115700 | 115600 | 189 |
| 568 | 20250219 | 104000 | 7422903400 | 115600 | 115800 | 115800 | 115600 | 239 |
| 569 | 20250219 | 103900 | 7395256900 | 115700 | 115600 | 115700 | 115600 | 330 |
| 570 | 20250219 | 103800 | 7357096100 | 115600 | 115500 | 115600 | 115400 | 431 |
| 571 | 20250219 | 103700 | 7307315200 | 115500 | 115500 | 115600 | 115400 | 1088 |
| 572 | 20250219 | 103600 | 7181665600 | 115500 | 115500 | 115600 | 115500 | 238 |
| 573 | 20250219 | 103500 | 7154170400 | 115500 | 115600 | 115600 | 115500 | 836 |
| 574 | 20250219 | 103400 | 7057598100 | 115600 | 115500 | 115600 | 115500 | 573 |
| 575 | 20250219 | 103300 | 6991406900 | 115500 | 115700 | 115700 | 115500 | 1140 |
| 576 | 20250219 | 103200 | 6859639600 | 115700 | 115800 | 115800 | 115600 | 1250 |
| 577 | 20250219 | 103100 | 6715031800 | 115800 | 115700 | 115800 | 115700 | 132 |
| 578 | 20250219 | 103000 | 6699758700 | 115700 | 115700 | 115700 | 115700 | 94 |
| 579 | 20250219 | 102900 | 6688882900 | 115700 | 115800 | 115800 | 115700 | 388 |
| 580 | 20250219 | 102800 | 6643972000 | 115700 | 115700 | 115800 | 115700 | 98 |
| 581 | 20250219 | 102700 | 6632632800 | 115800 | 115800 | 115800 | 115700 | 498 |
| 582 | 20250219 | 102600 | 6574967800 | 115800 | 115700 | 115900 | 115700 | 459 |
| 583 | 20250219 | 102500 | 6521830900 | 115700 | 115800 | 115800 | 115700 | 228 |
| 584 | 20250219 | 102400 | 6495444100 | 115800 | 115700 | 115800 | 115700 | 373 |
| 585 | 20250219 | 102300 | 6452285400 | 115700 | 115700 | 115800 | 115700 | 538 |
| 586 | 20250219 | 102200 | 6389997000 | 115800 | 115800 | 115900 | 115800 | 241 |
| 587 | 20250219 | 102100 | 6362088900 | 115900 | 115900 | 116000 | 115800 | 80 |
| 588 | 20250219 | 102000 | 6352816700 | 115900 | 115900 | 116000 | 115800 | 1217 |
| 589 | 20250219 | 101900 | 6211726500 | 115900 | 115800 | 115900 | 115800 | 147 |
| 590 | 20250219 | 101800 | 6194700900 | 115800 | 115800 | 115900 | 115800 | 245 |
| 591 | 20250219 | 101700 | 6166311100 | 115900 | 115800 | 116000 | 115800 | 1047 |
| 592 | 20250219 | 101600 | 6044924800 | 115800 | 115700 | 115900 | 115700 | 130 |
| 593 | 20250219 | 101500 | 6029871500 | 115700 | 115700 | 115800 | 115700 | 142 |
| 594 | 20250219 | 101400 | 6013435500 | 115700 | 115700 | 115800 | 115600 | 372 |
| 595 | 20250219 | 101300 | 5970395800 | 115700 | 115700 | 115800 | 115700 | 39 |
| 596 | 20250219 | 101200 | 5965883300 | 115800 | 115700 | 115800 | 115700 | 235 |
| 597 | 20250219 | 101100 | 5938690600 | 115700 | 115800 | 115800 | 115700 | 36 |
| 598 | 20250219 | 101000 | 5934522400 | 115700 | 115900 | 115900 | 115700 | 214 |
| 599 | 20250219 | 100900 | 5909741400 | 115900 | 115800 | 115900 | 115800 | 166 |
| 600 | 20250219 | 100800 | 5890502800 | 115800 | 115700 | 115800 | 115600 | 231 |
| 601 | 20250219 | 100700 | 5863779500 | 115700 | 115700 | 115800 | 115600 | 632 |
| 602 | 20250219 | 100600 | 5790655200 | 115700 | 115800 | 115800 | 115700 | 61 |
| 603 | 20250219 | 100500 | 5783595800 | 115700 | 115800 | 115900 | 115700 | 257 |
| 604 | 20250219 | 100400 | 5753851700 | 115800 | 115800 | 115900 | 115700 | 1131 |
| 605 | 20250219 | 100300 | 5622877400 | 115800 | 115900 | 115900 | 115800 | 41 |
| 606 | 20250219 | 100200 | 5618125900 | 115900 | 115900 | 115900 | 115800 | 490 |
| 607 | 20250219 | 100100 | 5561345100 | 115900 | 115900 | 116000 | 115900 | 185 |
| 608 | 20250219 | 100000 | 5539902900 | 115900 | 116000 | 116000 | 115900 | 32 |
| 609 | 20250219 | 095900 | 5536191300 | 115900 | 115900 | 116000 | 115900 | 371 |
| 610 | 20250219 | 095800 | 5493169300 | 115900 | 116000 | 116000 | 115900 | 266 |
| 611 | 20250219 | 095700 | 5462328900 | 116000 | 116200 | 116200 | 115900 | 1132 |
| 612 | 20250219 | 095600 | 5330976900 | 116200 | 116200 | 116200 | 116100 | 307 |
| 613 | 20250219 | 095500 | 5295303800 | 116200 | 116200 | 116300 | 116100 | 455 |
| 614 | 20250219 | 095400 | 5242427700 | 116200 | 116000 | 116200 | 116000 | 1491 |
| 615 | 20250219 | 095300 | 5069184600 | 116000 | 116000 | 116100 | 116000 | 1308 |
| 616 | 20250219 | 095200 | 4917328000 | 116100 | 116000 | 116100 | 116000 | 137 |
| 617 | 20250219 | 095100 | 4901432800 | 116000 | 116000 | 116100 | 116000 | 160 |
| 618 | 20250219 | 095000 | 4882872300 | 116100 | 116000 | 116100 | 116000 | 288 |
| 619 | 20250219 | 094900 | 4849449900 | 116000 | 116000 | 116100 | 116000 | 572 |
| 620 | 20250219 | 094800 | 4783094500 | 116000 | 116000 | 116100 | 115900 | 1792 |
| 621 | 20250219 | 094700 | 4575167700 | 116000 | 115900 | 116000 | 115900 | 65 |
| 622 | 20250219 | 094600 | 4567630400 | 115900 | 116000 | 116100 | 115900 | 981 |
| 623 | 20250219 | 094500 | 4453847400 | 116000 | 116000 | 116000 | 115900 | 753 |
| 624 | 20250219 | 094400 | 4366499500 | 116000 | 116000 | 116100 | 115800 | 342 |
| 625 | 20250219 | 094300 | 4326829300 | 115900 | 116000 | 116100 | 115800 | 659 |
| 626 | 20250219 | 094200 | 4250421100 | 116000 | 116000 | 116000 | 115900 | 356 |
| 627 | 20250219 | 094100 | 4209125600 | 116000 | 115800 | 116000 | 115700 | 461 |
| 628 | 20250219 | 094000 | 4155711800 | 115700 | 115800 | 115800 | 115700 | 256 |
| 629 | 20250219 | 093900 | 4126081200 | 115800 | 115800 | 115900 | 115700 | 534 |
| 630 | 20250219 | 093800 | 4064249200 | 115900 | 116000 | 116000 | 115900 | 424 |
| 631 | 20250219 | 093700 | 4015101500 | 116000 | 116000 | 116000 | 115900 | 174 |
| 632 | 20250219 | 093600 | 3994922300 | 116000 | 115800 | 116000 | 115800 | 994 |
| 633 | 20250219 | 093500 | 3879715500 | 115800 | 115900 | 115900 | 115700 | 192 |
| 634 | 20250219 | 093400 | 3857479300 | 115800 | 115900 | 115900 | 115800 | 580 |
| 635 | 20250219 | 093300 | 3790302100 | 115900 | 115900 | 115900 | 115800 | 645 |
| 636 | 20250219 | 093200 | 3715547100 | 116000 | 116200 | 116200 | 115900 | 564 |
| 637 | 20250219 | 093100 | 3650128400 | 116200 | 116000 | 116200 | 116000 | 825 |
| 638 | 20250219 | 093000 | 3554360500 | 116000 | 116000 | 116100 | 115900 | 458 |
| 639 | 20250219 | 092900 | 3501226100 | 116000 | 116000 | 116100 | 115900 | 874 |
| 640 | 20250219 | 092800 | 3399804800 | 116000 | 115700 | 116100 | 115600 | 1488 |
| 641 | 20250219 | 092700 | 3227363500 | 115600 | 115700 | 115800 | 115600 | 516 |
| 642 | 20250219 | 092600 | 3167661500 | 115700 | 115600 | 115700 | 115500 | 444 |
| 643 | 20250219 | 092500 | 3116320700 | 115600 | 115600 | 115600 | 115500 | 312 |
| 644 | 20250219 | 092400 | 3080275300 | 115500 | 115600 | 115600 | 115500 | 227 |
| 645 | 20250219 | 092300 | 3054036100 | 115600 | 115900 | 115900 | 115600 | 1309 |
| 646 | 20250219 | 092200 | 2902560700 | 115900 | 115900 | 115900 | 115800 | 268 |
| 647 | 20250219 | 092100 | 2871519500 | 115900 | 115900 | 115900 | 115800 | 146 |
| 648 | 20250219 | 092000 | 2854607900 | 115800 | 115800 | 115800 | 115700 | 914 |
| 649 | 20250219 | 091900 | 2748768100 | 115700 | 116100 | 116100 | 115700 | 1945 |
| 650 | 20250219 | 091800 | 2523303300 | 116000 | 116000 | 116100 | 115900 | 605 |
| 651 | 20250219 | 091700 | 2453122400 | 116000 | 116000 | 116200 | 115900 | 1747 |
| 652 | 20250219 | 091600 | 2250461000 | 116000 | 115700 | 116000 | 115600 | 2104 |
| 653 | 20250219 | 091500 | 2006840100 | 115600 | 115400 | 115700 | 115400 | 416 |
| 654 | 20250219 | 091400 | 1958757900 | 115600 | 115300 | 115600 | 115200 | 2742 |
| 655 | 20250219 | 091300 | 1642296800 | 115300 | 115300 | 115400 | 115200 | 1397 |
| 656 | 20250219 | 091200 | 1481202900 | 115400 | 115400 | 115400 | 115300 | 429 |
| 657 | 20250219 | 091100 | 1431707400 | 115400 | 115400 | 115500 | 115400 | 266 |
| 658 | 20250219 | 091000 | 1401008100 | 115400 | 115500 | 115500 | 115300 | 1298 |
| 659 | 20250219 | 090900 | 1251255200 | 115500 | 115500 | 115600 | 115400 | 849 |
| 660 | 20250219 | 090800 | 1153193500 | 115500 | 115500 | 115500 | 115300 | 1600 |
| 661 | 20250219 | 090700 | 968590800 | 115500 | 115500 | 115500 | 115300 | 544 |
| 662 | 20250219 | 090600 | 905781400 | 115400 | 115500 | 115600 | 115300 | 1691 |
| 663 | 20250219 | 090500 | 710513900 | 115500 | 115400 | 115500 | 115300 | 615 |
| 664 | 20250219 | 090400 | 639510000 | 115400 | 115400 | 115400 | 115300 | 577 |
| 665 | 20250219 | 090300 | 572953000 | 115500 | 115300 | 115500 | 115300 | 788 |
| 666 | 20250219 | 090200 | 482062400 | 115300 | 115300 | 115400 | 115100 | 920 |
| 667 | 20250219 | 090100 | 376054800 | 115400 | 115600 | 115800 | 115400 | 835 |
| 668 | 20250219 | 090000 | 279512500 | 115700 | 115200 | 115900 | 115100 | 2422 |