38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 194900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 2340 |
| 3 | 20250219 | 194800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 4 | 20250219 | 194700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 5 | 20250219 | 194600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 6 | 20250219 | 194500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 7 | 20250219 | 194400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 8 | 20250219 | 194300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 9 | 20250219 | 194200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 10 | 20250219 | 194100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 11 | 20250219 | 194000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 12 | 20250219 | 193900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 13 | 20250219 | 193800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 14 | 20250219 | 193700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 15 | 20250219 | 193600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 16 | 20250219 | 193500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 17 | 20250219 | 193400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 18 | 20250219 | 193300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 19 | 20250219 | 193200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 20 | 20250219 | 193100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 21 | 20250219 | 193000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 22 | 20250219 | 192900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 23 | 20250219 | 192800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 24 | 20250219 | 192700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 25 | 20250219 | 192600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 26 | 20250219 | 192500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 27 | 20250219 | 192400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 28 | 20250219 | 192300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 29 | 20250219 | 192200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 30 | 20250219 | 192100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 31 | 20250219 | 192000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 32 | 20250219 | 191900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 2340 |
| 33 | 20250219 | 191800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 34 | 20250219 | 191700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 35 | 20250219 | 191600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 36 | 20250219 | 191500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 37 | 20250219 | 191400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 38 | 20250219 | 191300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 39 | 20250219 | 191200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 40 | 20250219 | 191100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 41 | 20250219 | 191000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 42 | 20250219 | 190900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 43 | 20250219 | 190800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 44 | 20250219 | 190700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 45 | 20250219 | 190600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 46 | 20250219 | 190500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 47 | 20250219 | 190400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 48 | 20250219 | 190300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 49 | 20250219 | 190200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 50 | 20250219 | 190100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 51 | 20250219 | 190000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 52 | 20250219 | 185900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 53 | 20250219 | 185800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 54 | 20250219 | 185700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 55 | 20250219 | 185600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 56 | 20250219 | 185500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 57 | 20250219 | 185400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 58 | 20250219 | 185300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 59 | 20250219 | 185200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 60 | 20250219 | 185100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 61 | 20250219 | 185000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 62 | 20250219 | 184900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 2340 |
| 63 | 20250219 | 184800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 64 | 20250219 | 184700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 65 | 20250219 | 184600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 66 | 20250219 | 184500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 67 | 20250219 | 184400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 68 | 20250219 | 184300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 69 | 20250219 | 184200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 70 | 20250219 | 184100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 71 | 20250219 | 184000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 72 | 20250219 | 183900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 73 | 20250219 | 183800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 74 | 20250219 | 183700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 75 | 20250219 | 183600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 76 | 20250219 | 183500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 77 | 20250219 | 183400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 78 | 20250219 | 183300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 79 | 20250219 | 183200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 80 | 20250219 | 183100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 81 | 20250219 | 183000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 82 | 20250219 | 182900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 83 | 20250219 | 182800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 84 | 20250219 | 182700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 85 | 20250219 | 182600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 86 | 20250219 | 182500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 87 | 20250219 | 182400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 88 | 20250219 | 182300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 89 | 20250219 | 182200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 90 | 20250219 | 182100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 91 | 20250219 | 182000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 92 | 20250219 | 181900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 2340 |
| 93 | 20250219 | 181800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 94 | 20250219 | 181700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 95 | 20250219 | 181600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 96 | 20250219 | 181500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 97 | 20250219 | 181400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 98 | 20250219 | 181300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 99 | 20250219 | 181200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 100 | 20250219 | 181100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 101 | 20250219 | 181000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 102 | 20250219 | 180900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 103 | 20250219 | 180800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 104 | 20250219 | 180700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 105 | 20250219 | 180600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 106 | 20250219 | 180500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 107 | 20250219 | 180400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 108 | 20250219 | 180300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 109 | 20250219 | 180200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 110 | 20250219 | 180100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 111 | 20250219 | 180000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 112 | 20250219 | 175900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 113 | 20250219 | 175800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 114 | 20250219 | 175700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 115 | 20250219 | 175600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 116 | 20250219 | 175500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 117 | 20250219 | 175400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 118 | 20250219 | 175300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 119 | 20250219 | 175200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 120 | 20250219 | 175100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 121 | 20250219 | 175000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 122 | 20250219 | 174900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 2340 |
| 123 | 20250219 | 174800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 124 | 20250219 | 174700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 125 | 20250219 | 174600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 126 | 20250219 | 174500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 127 | 20250219 | 174400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 128 | 20250219 | 174300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 129 | 20250219 | 174200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 130 | 20250219 | 174100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 131 | 20250219 | 174000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 132 | 20250219 | 173900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 133 | 20250219 | 173800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 134 | 20250219 | 173700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 135 | 20250219 | 173600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 136 | 20250219 | 173500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 137 | 20250219 | 173400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 138 | 20250219 | 173300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 139 | 20250219 | 173200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 140 | 20250219 | 173100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 141 | 20250219 | 173000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 142 | 20250219 | 172900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 143 | 20250219 | 172800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 144 | 20250219 | 172700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 145 | 20250219 | 172600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 146 | 20250219 | 172500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 147 | 20250219 | 172400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 148 | 20250219 | 172300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 149 | 20250219 | 172200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 150 | 20250219 | 172100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 151 | 20250219 | 172000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 152 | 20250219 | 171900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 2340 |
| 153 | 20250219 | 171800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 154 | 20250219 | 171700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 155 | 20250219 | 171600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 156 | 20250219 | 171500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 157 | 20250219 | 171400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 158 | 20250219 | 171300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 159 | 20250219 | 171200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 160 | 20250219 | 171100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 161 | 20250219 | 171000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 162 | 20250219 | 170900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 163 | 20250219 | 170800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 164 | 20250219 | 170700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 165 | 20250219 | 170600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 166 | 20250219 | 170500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 167 | 20250219 | 170400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 168 | 20250219 | 170300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 169 | 20250219 | 170200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 170 | 20250219 | 170100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 171 | 20250219 | 170000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 172 | 20250219 | 165900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 173 | 20250219 | 165800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 174 | 20250219 | 165700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 175 | 20250219 | 165600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 176 | 20250219 | 165500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 177 | 20250219 | 165400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 178 | 20250219 | 165300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 179 | 20250219 | 165200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 180 | 20250219 | 165100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 181 | 20250219 | 165000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 182 | 20250219 | 164900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 2340 |
| 183 | 20250219 | 164800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 184 | 20250219 | 164700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 185 | 20250219 | 164600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 186 | 20250219 | 164500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 187 | 20250219 | 164400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 188 | 20250219 | 164300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 189 | 20250219 | 164200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 190 | 20250219 | 164100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 191 | 20250219 | 164000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 192 | 20250219 | 163900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 193 | 20250219 | 163800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 194 | 20250219 | 163700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 195 | 20250219 | 163600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 196 | 20250219 | 163500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 197 | 20250219 | 163400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 198 | 20250219 | 163300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 199 | 20250219 | 163200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 200 | 20250219 | 163100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 201 | 20250219 | 163000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 202 | 20250219 | 162900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 203 | 20250219 | 162800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 204 | 20250219 | 162700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 205 | 20250219 | 162600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 206 | 20250219 | 162500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 207 | 20250219 | 162400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 208 | 20250219 | 162300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 209 | 20250219 | 162200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 210 | 20250219 | 162100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 211 | 20250219 | 162000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 212 | 20250219 | 161900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 2340 |
| 213 | 20250219 | 161800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 214 | 20250219 | 161700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 215 | 20250219 | 161600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 216 | 20250219 | 161500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 217 | 20250219 | 161400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 218 | 20250219 | 161300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 219 | 20250219 | 161200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 220 | 20250219 | 161100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 221 | 20250219 | 161000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 222 | 20250219 | 160900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 223 | 20250219 | 160800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 224 | 20250219 | 160700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 225 | 20250219 | 160600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 226 | 20250219 | 160500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 227 | 20250219 | 160400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 228 | 20250219 | 160300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 229 | 20250219 | 160200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 230 | 20250219 | 160100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 231 | 20250219 | 160000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 232 | 20250219 | 155900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 233 | 20250219 | 155800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 234 | 20250219 | 155700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 235 | 20250219 | 155600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 236 | 20250219 | 155500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 237 | 20250219 | 155400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 238 | 20250219 | 155300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 239 | 20250219 | 155200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 240 | 20250219 | 155100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 241 | 20250219 | 155000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 242 | 20250219 | 154900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 2340 |
| 243 | 20250219 | 154800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 244 | 20250219 | 154700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 245 | 20250219 | 154600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 246 | 20250219 | 154500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 247 | 20250219 | 154400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 248 | 20250219 | 154300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 249 | 20250219 | 154200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 250 | 20250219 | 154100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 251 | 20250219 | 154000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 252 | 20250219 | 153900 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 253 | 20250219 | 153800 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 254 | 20250219 | 153700 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 255 | 20250219 | 153600 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 256 | 20250219 | 153500 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 257 | 20250219 | 153400 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 258 | 20250219 | 153300 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 259 | 20250219 | 153200 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 260 | 20250219 | 153100 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 261 | 20250219 | 153000 | 20464969200 | 106100 | 106100 | 106100 | 106100 | 2340 |
| 262 | 20250219 | 152900 | 20216695200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 263 | 20250219 | 152800 | 20216695200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 264 | 20250219 | 152700 | 20216695200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 265 | 20250219 | 152600 | 20216695200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 266 | 20250219 | 152500 | 20216695200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 267 | 20250219 | 152400 | 20216695200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 268 | 20250219 | 152300 | 20216695200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 269 | 20250219 | 152200 | 20216695200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 270 | 20250219 | 152100 | 20216695200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 271 | 20250219 | 152000 | 20216695200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 272 | 20250219 | 151900 | 20216695200 | 106100 | 106100 | 106200 | 106100 | 187 |
| 273 | 20250219 | 151800 | 20196842600 | 106200 | 106200 | 106200 | 106100 | 419 |
| 274 | 20250219 | 151700 | 20152361300 | 106200 | 106000 | 106200 | 105900 | 416 |
| 275 | 20250219 | 151600 | 20108250400 | 106000 | 106000 | 106000 | 105900 | 151 |
| 276 | 20250219 | 151500 | 20092248000 | 106000 | 105900 | 106000 | 105800 | 515 |
| 277 | 20250219 | 151400 | 20037708300 | 105900 | 105800 | 105900 | 105800 | 754 |
| 278 | 20250219 | 151300 | 19957877200 | 105800 | 106000 | 106000 | 105700 | 886 |
| 279 | 20250219 | 151200 | 19864055700 | 106000 | 106100 | 106100 | 105900 | 552 |
| 280 | 20250219 | 151100 | 19805552400 | 106000 | 106200 | 106200 | 106000 | 768 |
| 281 | 20250219 | 151000 | 19724073800 | 106100 | 106200 | 106200 | 106100 | 240 |
| 282 | 20250219 | 150900 | 19698593800 | 106100 | 106100 | 106200 | 106100 | 283 |
| 283 | 20250219 | 150800 | 19668554700 | 106100 | 106200 | 106200 | 106100 | 199 |
| 284 | 20250219 | 150700 | 19647427700 | 106100 | 106100 | 106200 | 106000 | 239 |
| 285 | 20250219 | 150600 | 19622059100 | 106200 | 106000 | 106200 | 106000 | 252 |
| 286 | 20250219 | 150500 | 19595326800 | 106200 | 106000 | 106200 | 105900 | 528 |
| 287 | 20250219 | 150400 | 19539357200 | 106100 | 106200 | 106200 | 106000 | 205 |
| 288 | 20250219 | 150300 | 19517604700 | 106000 | 106100 | 106200 | 106000 | 383 |
| 289 | 20250219 | 150200 | 19476975600 | 106000 | 106100 | 106100 | 106000 | 144 |
| 290 | 20250219 | 150100 | 19461703400 | 106000 | 106100 | 106100 | 106000 | 158 |
| 291 | 20250219 | 150000 | 19444945300 | 105900 | 106000 | 106100 | 105800 | 688 |
| 292 | 20250219 | 145900 | 19372039100 | 105900 | 105900 | 106100 | 105800 | 309 |
| 293 | 20250219 | 145800 | 19339310000 | 105900 | 105900 | 105900 | 105800 | 253 |
| 294 | 20250219 | 145700 | 19312530300 | 105800 | 105900 | 106000 | 105800 | 178 |
| 295 | 20250219 | 145600 | 19293684800 | 105900 | 105900 | 106000 | 105800 | 281 |
| 296 | 20250219 | 145500 | 19263921000 | 105900 | 105700 | 105900 | 105700 | 550 |
| 297 | 20250219 | 145400 | 19205731400 | 105700 | 105900 | 105900 | 105700 | 377 |
| 298 | 20250219 | 145300 | 19165861800 | 105900 | 105700 | 105900 | 105700 | 236 |
| 299 | 20250219 | 145200 | 19140886000 | 105800 | 105700 | 105800 | 105700 | 271 |
| 300 | 20250219 | 145100 | 19112220400 | 105700 | 105700 | 105800 | 105600 | 273 |
| 301 | 20250219 | 145000 | 19083359900 | 105600 | 106000 | 106000 | 105600 | 392 |
| 302 | 20250219 | 144900 | 19041847800 | 106000 | 106000 | 106200 | 106000 | 267 |
| 303 | 20250219 | 144800 | 19013535400 | 106000 | 106100 | 106300 | 106000 | 842 |
| 304 | 20250219 | 144700 | 18924196700 | 106100 | 106200 | 106300 | 106100 | 411 |
| 305 | 20250219 | 144600 | 18880554900 | 106100 | 106100 | 106300 | 106000 | 419 |
| 306 | 20250219 | 144500 | 18836075100 | 106100 | 105800 | 106100 | 105800 | 312 |
| 307 | 20250219 | 144400 | 18802990900 | 105800 | 106100 | 106100 | 105600 | 625 |
| 308 | 20250219 | 144300 | 18736866200 | 106000 | 105900 | 106200 | 105800 | 299 |
| 309 | 20250219 | 144200 | 18705161700 | 105900 | 105900 | 106100 | 105900 | 321 |
| 310 | 20250219 | 144100 | 18671138000 | 105900 | 106000 | 106100 | 105900 | 475 |
| 311 | 20250219 | 144000 | 18620800800 | 106000 | 106000 | 106100 | 105900 | 188 |
| 312 | 20250219 | 143900 | 18600876000 | 105900 | 106000 | 106100 | 105900 | 237 |
| 313 | 20250219 | 143800 | 18575752100 | 106100 | 106100 | 106100 | 106000 | 193 |
| 314 | 20250219 | 143700 | 18555285900 | 106000 | 106000 | 106100 | 106000 | 150 |
| 315 | 20250219 | 143600 | 18539376200 | 106000 | 106000 | 106100 | 106000 | 170 |
| 316 | 20250219 | 143500 | 18521344400 | 106100 | 106100 | 106100 | 106000 | 319 |
| 317 | 20250219 | 143400 | 18487509700 | 106100 | 106200 | 106200 | 106000 | 263 |
| 318 | 20250219 | 143300 | 18459606700 | 106200 | 106000 | 106200 | 106000 | 177 |
| 319 | 20250219 | 143200 | 18440811600 | 106100 | 106200 | 106200 | 106000 | 235 |
| 320 | 20250219 | 143100 | 18415871400 | 106200 | 106200 | 106200 | 106100 | 356 |
| 321 | 20250219 | 143000 | 18378069500 | 106200 | 106000 | 106300 | 105900 | 255 |
| 322 | 20250219 | 142900 | 18351007900 | 106000 | 106100 | 106300 | 105900 | 774 |
| 323 | 20250219 | 142800 | 18268945100 | 106100 | 106200 | 106400 | 106000 | 1084 |
| 324 | 20250219 | 142700 | 18153917000 | 106300 | 106000 | 106600 | 106000 | 1067 |
| 325 | 20250219 | 142600 | 18040374300 | 106200 | 106000 | 106200 | 105900 | 787 |
| 326 | 20250219 | 142500 | 17956885500 | 106100 | 106300 | 106300 | 106000 | 332 |
| 327 | 20250219 | 142400 | 17921635900 | 106300 | 106300 | 106300 | 106100 | 214 |
| 328 | 20250219 | 142300 | 17898899600 | 106300 | 106100 | 106300 | 106000 | 567 |
| 329 | 20250219 | 142200 | 17838721600 | 106000 | 106000 | 106100 | 105900 | 174 |
| 330 | 20250219 | 142100 | 17820269100 | 106000 | 106100 | 106100 | 105900 | 188 |
| 331 | 20250219 | 142000 | 17800339800 | 106100 | 106100 | 106200 | 105900 | 632 |
| 332 | 20250219 | 141900 | 17733332300 | 105900 | 105900 | 106100 | 105800 | 483 |
| 333 | 20250219 | 141800 | 17682166200 | 105900 | 105800 | 105900 | 105800 | 237 |
| 334 | 20250219 | 141700 | 17657081000 | 105900 | 106000 | 106100 | 105800 | 523 |
| 335 | 20250219 | 141600 | 17601673800 | 105800 | 105700 | 106000 | 105600 | 269 |
| 336 | 20250219 | 141500 | 17573210000 | 105600 | 105700 | 106000 | 105600 | 456 |
| 337 | 20250219 | 141400 | 17525021500 | 105800 | 105800 | 105900 | 105600 | 527 |
| 338 | 20250219 | 141300 | 17469280000 | 105800 | 106100 | 106100 | 105800 | 856 |
| 339 | 20250219 | 141200 | 17378586600 | 106000 | 106100 | 106200 | 106000 | 362 |
| 340 | 20250219 | 141100 | 17340182300 | 106200 | 106100 | 106300 | 106100 | 451 |
| 341 | 20250219 | 141000 | 17292301600 | 106200 | 106300 | 106300 | 106100 | 501 |
| 342 | 20250219 | 140900 | 17239086500 | 106300 | 106300 | 106400 | 106100 | 497 |
| 343 | 20250219 | 140800 | 17186270000 | 106300 | 106300 | 106500 | 106300 | 539 |
| 344 | 20250219 | 140700 | 17128946200 | 106300 | 106400 | 106400 | 106200 | 445 |
| 345 | 20250219 | 140600 | 17081624900 | 106300 | 106400 | 106500 | 106200 | 420 |
| 346 | 20250219 | 140500 | 17036953200 | 106400 | 106300 | 106500 | 106300 | 584 |
| 347 | 20250219 | 140400 | 16974836000 | 106300 | 106100 | 106400 | 106100 | 1261 |
| 348 | 20250219 | 140300 | 16840892300 | 106100 | 105500 | 106300 | 105500 | 2931 |
| 349 | 20250219 | 140200 | 16530251400 | 105600 | 105200 | 105700 | 105200 | 1402 |
| 350 | 20250219 | 140100 | 16382400300 | 105100 | 105300 | 105300 | 105100 | 194 |
| 351 | 20250219 | 140000 | 16361992300 | 105300 | 105000 | 105300 | 105000 | 198 |
| 352 | 20250219 | 135900 | 16341168400 | 105000 | 105000 | 105200 | 105000 | 152 |
| 353 | 20250219 | 135800 | 16325202700 | 105100 | 105100 | 105100 | 105000 | 380 |
| 354 | 20250219 | 135700 | 16285295500 | 105000 | 105100 | 105200 | 104900 | 306 |
| 355 | 20250219 | 135600 | 16253166400 | 105000 | 105000 | 105100 | 105000 | 243 |
| 356 | 20250219 | 135500 | 16227641300 | 105000 | 105000 | 105200 | 105000 | 193 |
| 357 | 20250219 | 135400 | 16207363800 | 105100 | 105000 | 105200 | 105000 | 247 |
| 358 | 20250219 | 135300 | 16181403900 | 105000 | 104800 | 105200 | 104800 | 507 |
| 359 | 20250219 | 135200 | 16128200800 | 104800 | 104800 | 104900 | 104800 | 923 |
| 360 | 20250219 | 135100 | 16031458700 | 104800 | 104900 | 104900 | 104800 | 495 |
| 361 | 20250219 | 135000 | 15979543600 | 104900 | 104700 | 104900 | 104600 | 949 |
| 362 | 20250219 | 134900 | 15880141700 | 104700 | 104800 | 104800 | 104600 | 1030 |
| 363 | 20250219 | 134800 | 15772296900 | 104800 | 104700 | 104800 | 104700 | 709 |
| 364 | 20250219 | 134700 | 15698057500 | 104700 | 104800 | 104800 | 104700 | 652 |
| 365 | 20250219 | 134600 | 15629775700 | 104800 | 104900 | 104900 | 104800 | 778 |
| 366 | 20250219 | 134500 | 15548235800 | 104900 | 105200 | 105400 | 104800 | 2894 |
| 367 | 20250219 | 134400 | 15244441500 | 105400 | 105200 | 105400 | 105100 | 417 |
| 368 | 20250219 | 134300 | 15200602100 | 105300 | 105100 | 105400 | 105100 | 430 |
| 369 | 20250219 | 134200 | 15155367800 | 105100 | 105100 | 105200 | 105000 | 1611 |
| 370 | 20250219 | 134100 | 14986049000 | 105100 | 105000 | 105100 | 105000 | 1063 |
| 371 | 20250219 | 134000 | 14874426800 | 105100 | 105100 | 105200 | 105000 | 461 |
| 372 | 20250219 | 133900 | 14825997700 | 105100 | 105100 | 105200 | 105000 | 2552 |
| 373 | 20250219 | 133800 | 14557807700 | 105200 | 105200 | 105300 | 105100 | 1281 |
| 374 | 20250219 | 133700 | 14423058200 | 105300 | 105400 | 105500 | 105300 | 2672 |
| 375 | 20250219 | 133600 | 14141537000 | 105400 | 105500 | 105700 | 105400 | 903 |
| 376 | 20250219 | 133500 | 14046279400 | 105400 | 105600 | 105600 | 105400 | 229 |
| 377 | 20250219 | 133400 | 14022120200 | 105600 | 105600 | 105600 | 105400 | 621 |
| 378 | 20250219 | 133300 | 13956599400 | 105600 | 105600 | 105600 | 105500 | 298 |
| 379 | 20250219 | 133200 | 13925140700 | 105500 | 105500 | 105700 | 105400 | 449 |
| 380 | 20250219 | 133100 | 13877760700 | 105600 | 105400 | 105700 | 105400 | 222 |
| 381 | 20250219 | 133000 | 13854331100 | 105500 | 105500 | 105700 | 105400 | 529 |
| 382 | 20250219 | 132900 | 13798496100 | 105500 | 105600 | 105700 | 105500 | 705 |
| 383 | 20250219 | 132800 | 13724109700 | 105600 | 105700 | 105700 | 105500 | 222 |
| 384 | 20250219 | 132700 | 13700664200 | 105700 | 105600 | 105700 | 105500 | 246 |
| 385 | 20250219 | 132600 | 13674696700 | 105600 | 105500 | 105800 | 105500 | 622 |
| 386 | 20250219 | 132500 | 13609033800 | 105500 | 105400 | 105500 | 105400 | 253 |
| 387 | 20250219 | 132400 | 13582355600 | 105400 | 105600 | 105600 | 105400 | 1109 |
| 388 | 20250219 | 132300 | 13465355900 | 105500 | 105600 | 105700 | 105500 | 95 |
| 389 | 20250219 | 132200 | 13455329600 | 105600 | 105500 | 105700 | 105500 | 338 |
| 390 | 20250219 | 132100 | 13419660100 | 105700 | 105600 | 105800 | 105500 | 752 |
| 391 | 20250219 | 132000 | 13340291200 | 105600 | 105800 | 105900 | 105500 | 1921 |
| 392 | 20250219 | 131900 | 13137283800 | 105800 | 105900 | 105900 | 105700 | 324 |
| 393 | 20250219 | 131800 | 13102993800 | 105800 | 105800 | 105900 | 105800 | 161 |
| 394 | 20250219 | 131700 | 13085954400 | 105800 | 105900 | 105900 | 105800 | 133 |
| 395 | 20250219 | 131600 | 13071877500 | 105900 | 105900 | 105900 | 105800 | 142 |
| 396 | 20250219 | 131500 | 13056851100 | 105800 | 105900 | 105900 | 105800 | 149 |
| 397 | 20250219 | 131400 | 13041084200 | 105900 | 105900 | 105900 | 105800 | 112 |
| 398 | 20250219 | 131300 | 13029227100 | 105900 | 105900 | 105900 | 105800 | 75 |
| 399 | 20250219 | 131200 | 13021286400 | 105900 | 106100 | 106100 | 105900 | 156 |
| 400 | 20250219 | 131100 | 13004757300 | 106000 | 106000 | 106100 | 106000 | 89 |
| 401 | 20250219 | 131000 | 12995318000 | 105900 | 106200 | 106200 | 105900 | 73 |
| 402 | 20250219 | 130900 | 12987575300 | 105800 | 106100 | 106200 | 105700 | 1642 |
| 403 | 20250219 | 130800 | 12813943900 | 106000 | 106200 | 106200 | 106000 | 78 |
| 404 | 20250219 | 130700 | 12805669900 | 106200 | 106300 | 106300 | 106200 | 167 |
| 405 | 20250219 | 130600 | 12787929400 | 106200 | 106300 | 106300 | 106000 | 327 |
| 406 | 20250219 | 130500 | 12753235600 | 106300 | 106000 | 106300 | 106000 | 90 |
| 407 | 20250219 | 130400 | 12743675800 | 106000 | 106000 | 106300 | 105900 | 845 |
| 408 | 20250219 | 130300 | 12654018700 | 106000 | 105800 | 106000 | 105700 | 277 |
| 409 | 20250219 | 130200 | 12624678700 | 105800 | 105800 | 106000 | 105800 | 126 |
| 410 | 20250219 | 130100 | 12611339900 | 105800 | 105900 | 105900 | 105700 | 109 |
| 411 | 20250219 | 130000 | 12599808000 | 105900 | 105800 | 105900 | 105700 | 164 |
| 412 | 20250219 | 125900 | 12582465900 | 105800 | 105800 | 105800 | 105700 | 246 |
| 413 | 20250219 | 125800 | 12556449800 | 105800 | 105700 | 105800 | 105600 | 203 |
| 414 | 20250219 | 125700 | 12534991800 | 105700 | 105900 | 105900 | 105600 | 321 |
| 415 | 20250219 | 125600 | 12501065100 | 105900 | 105800 | 106000 | 105700 | 263 |
| 416 | 20250219 | 125500 | 12473250800 | 105800 | 105800 | 106000 | 105800 | 391 |
| 417 | 20250219 | 125400 | 12431870200 | 105900 | 105900 | 105900 | 105800 | 186 |
| 418 | 20250219 | 125300 | 12412181100 | 105900 | 105900 | 106000 | 105800 | 334 |
| 419 | 20250219 | 125200 | 12376814300 | 105900 | 105800 | 106000 | 105800 | 286 |
| 420 | 20250219 | 125100 | 12346529600 | 105900 | 105800 | 105900 | 105700 | 432 |
| 421 | 20250219 | 125000 | 12300822800 | 105800 | 105700 | 105800 | 105700 | 158 |
| 422 | 20250219 | 124900 | 12284120300 | 105800 | 105700 | 105800 | 105600 | 399 |
| 423 | 20250219 | 124800 | 12241951900 | 105700 | 105600 | 105700 | 105600 | 293 |
| 424 | 20250219 | 124700 | 12211002800 | 105700 | 105600 | 105700 | 105600 | 62 |
| 425 | 20250219 | 124600 | 12204449700 | 105700 | 105800 | 105800 | 105600 | 462 |
| 426 | 20250219 | 124500 | 12155631000 | 105700 | 105900 | 105900 | 105600 | 148 |
| 427 | 20250219 | 124400 | 12139979100 | 105900 | 105900 | 105900 | 105800 | 202 |
| 428 | 20250219 | 124300 | 12118599800 | 105900 | 105900 | 105900 | 105800 | 111 |
| 429 | 20250219 | 124200 | 12106846800 | 105900 | 105900 | 106000 | 105800 | 151 |
| 430 | 20250219 | 124100 | 12090866100 | 105900 | 105800 | 105900 | 105700 | 662 |
| 431 | 20250219 | 124000 | 12020838300 | 105700 | 105800 | 105800 | 105700 | 192 |
| 432 | 20250219 | 123900 | 12000540200 | 105700 | 105700 | 105800 | 105600 | 459 |
| 433 | 20250219 | 123800 | 11952027700 | 105600 | 105700 | 105700 | 105600 | 416 |
| 434 | 20250219 | 123700 | 11908093800 | 105700 | 105700 | 105700 | 105600 | 239 |
| 435 | 20250219 | 123600 | 11882842700 | 105700 | 105700 | 105800 | 105700 | 375 |
| 436 | 20250219 | 123500 | 11843204900 | 105800 | 105900 | 105900 | 105700 | 159 |
| 437 | 20250219 | 123400 | 11826380000 | 105900 | 105900 | 106000 | 105800 | 167 |
| 438 | 20250219 | 123300 | 11808693700 | 105900 | 105900 | 105900 | 105800 | 443 |
| 439 | 20250219 | 123200 | 11761788400 | 105900 | 106000 | 106000 | 105800 | 202 |
| 440 | 20250219 | 123100 | 11740391600 | 105800 | 105900 | 106000 | 105800 | 345 |
| 441 | 20250219 | 123000 | 11703875800 | 105900 | 105900 | 105900 | 105800 | 304 |
| 442 | 20250219 | 122900 | 11671697500 | 105900 | 105900 | 106000 | 105800 | 156 |
| 443 | 20250219 | 122800 | 11655179800 | 105800 | 106000 | 106000 | 105800 | 192 |
| 444 | 20250219 | 122700 | 11634857200 | 106000 | 106000 | 106000 | 105800 | 223 |
| 445 | 20250219 | 122600 | 11611246200 | 106000 | 106100 | 106100 | 105900 | 50 |
| 446 | 20250219 | 122500 | 11605945500 | 106000 | 105900 | 106100 | 105800 | 279 |
| 447 | 20250219 | 122400 | 11576381300 | 105900 | 105900 | 105900 | 105800 | 241 |
| 448 | 20250219 | 122300 | 11550877200 | 105900 | 105900 | 105900 | 105800 | 126 |
| 449 | 20250219 | 122200 | 11537543400 | 105900 | 106000 | 106000 | 105900 | 204 |
| 450 | 20250219 | 122100 | 11515933500 | 106000 | 106200 | 106200 | 106000 | 165 |
| 451 | 20250219 | 122000 | 11498427800 | 106000 | 105900 | 106100 | 105900 | 513 |
| 452 | 20250219 | 121900 | 11444034300 | 106000 | 106000 | 106000 | 105900 | 281 |
| 453 | 20250219 | 121800 | 11414262800 | 106000 | 105800 | 106000 | 105800 | 400 |
| 454 | 20250219 | 121700 | 11371919700 | 105800 | 105900 | 105900 | 105800 | 87 |
| 455 | 20250219 | 121600 | 11362713100 | 105900 | 105900 | 105900 | 105800 | 154 |
| 456 | 20250219 | 121500 | 11346415500 | 105900 | 106000 | 106000 | 105800 | 226 |
| 457 | 20250219 | 121400 | 11322487900 | 105900 | 106000 | 106000 | 105800 | 263 |
| 458 | 20250219 | 121300 | 11294635200 | 106000 | 106000 | 106000 | 105900 | 33 |
| 459 | 20250219 | 121200 | 11291139000 | 105900 | 105900 | 106100 | 105800 | 431 |
| 460 | 20250219 | 121100 | 11245462200 | 105900 | 105900 | 106000 | 105800 | 176 |
| 461 | 20250219 | 121000 | 11226829800 | 105900 | 106000 | 106000 | 105700 | 256 |
| 462 | 20250219 | 120900 | 11199733200 | 105900 | 106000 | 106000 | 105900 | 160 |
| 463 | 20250219 | 120800 | 11182784100 | 106100 | 106100 | 106100 | 106000 | 226 |
| 464 | 20250219 | 120700 | 11158824300 | 106000 | 106100 | 106100 | 106000 | 290 |
| 465 | 20250219 | 120600 | 11128077800 | 106000 | 106100 | 106100 | 106000 | 201 |
| 466 | 20250219 | 120500 | 11106764900 | 106100 | 106100 | 106100 | 106000 | 113 |
| 467 | 20250219 | 120400 | 11094782000 | 106200 | 106000 | 106200 | 106000 | 385 |
| 468 | 20250219 | 120300 | 11053956400 | 106000 | 105900 | 106000 | 105800 | 254 |
| 469 | 20250219 | 120200 | 11027044100 | 105900 | 106000 | 106000 | 105800 | 221 |
| 470 | 20250219 | 120100 | 11003643500 | 106000 | 105900 | 106000 | 105800 | 443 |
| 471 | 20250219 | 120000 | 10956723800 | 105900 | 105600 | 105900 | 105600 | 212 |
| 472 | 20250219 | 115900 | 10934305200 | 105600 | 105700 | 105700 | 105600 | 283 |
| 473 | 20250219 | 115800 | 10904409800 | 105700 | 105900 | 105900 | 105600 | 479 |
| 474 | 20250219 | 115700 | 10853799200 | 105900 | 105800 | 105900 | 105600 | 813 |
| 475 | 20250219 | 115600 | 10767893700 | 105700 | 105900 | 105900 | 105700 | 220 |
| 476 | 20250219 | 115500 | 10744624600 | 105900 | 106000 | 106000 | 105800 | 101 |
| 477 | 20250219 | 115400 | 10733927500 | 105900 | 106000 | 106000 | 105800 | 843 |
| 478 | 20250219 | 115300 | 10644665500 | 105900 | 106100 | 106200 | 105900 | 328 |
| 479 | 20250219 | 115200 | 10609912800 | 106000 | 106000 | 106200 | 105900 | 307 |
| 480 | 20250219 | 115100 | 10577373300 | 106000 | 106200 | 106300 | 106000 | 415 |
| 481 | 20250219 | 115000 | 10533352300 | 106200 | 106200 | 106400 | 106100 | 184 |
| 482 | 20250219 | 114900 | 10513808400 | 106200 | 106400 | 106500 | 106200 | 84 |
| 483 | 20250219 | 114800 | 10504880300 | 106500 | 106200 | 106500 | 106200 | 258 |
| 484 | 20250219 | 114700 | 10477453200 | 106300 | 106300 | 106400 | 106200 | 480 |
| 485 | 20250219 | 114600 | 10426425100 | 106300 | 106400 | 106400 | 106300 | 370 |
| 486 | 20250219 | 114500 | 10387075800 | 106400 | 106300 | 106400 | 106100 | 339 |
| 487 | 20250219 | 114400 | 10351043800 | 106300 | 106300 | 106300 | 106100 | 240 |
| 488 | 20250219 | 114300 | 10325572500 | 106200 | 106300 | 106300 | 106200 | 140 |
| 489 | 20250219 | 114200 | 10310697500 | 106200 | 106300 | 106300 | 106100 | 204 |
| 490 | 20250219 | 114100 | 10289029100 | 106300 | 106300 | 106300 | 106200 | 256 |
| 491 | 20250219 | 114000 | 10261831000 | 106300 | 106100 | 106300 | 106100 | 211 |
| 492 | 20250219 | 113900 | 10239415100 | 106300 | 106200 | 106300 | 106100 | 118 |
| 493 | 20250219 | 113800 | 10226882300 | 106300 | 106300 | 106400 | 106200 | 170 |
| 494 | 20250219 | 113700 | 10208811700 | 106300 | 106400 | 106400 | 106300 | 124 |
| 495 | 20250219 | 113600 | 10195626700 | 106400 | 106300 | 106400 | 106200 | 457 |
| 496 | 20250219 | 113500 | 10147057700 | 106300 | 106400 | 106400 | 106100 | 215 |
| 497 | 20250219 | 113400 | 10124230300 | 106400 | 106000 | 106400 | 106000 | 325 |
| 498 | 20250219 | 113300 | 10089716900 | 106100 | 105900 | 106200 | 105900 | 86 |
| 499 | 20250219 | 113200 | 10080591400 | 105900 | 106100 | 106200 | 105900 | 300 |
| 500 | 20250219 | 113100 | 10048778600 | 106000 | 106100 | 106200 | 106000 | 189 |
| 501 | 20250219 | 113000 | 10028735200 | 106000 | 105900 | 106100 | 105900 | 476 |
| 502 | 20250219 | 112900 | 9978311100 | 105800 | 105900 | 105900 | 105800 | 262 |
| 503 | 20250219 | 112800 | 9950587100 | 105800 | 105900 | 105900 | 105800 | 243 |
| 504 | 20250219 | 112700 | 9924874300 | 105900 | 106000 | 106000 | 105900 | 94 |
| 505 | 20250219 | 112600 | 9914913600 | 106000 | 106000 | 106200 | 105900 | 255 |
| 506 | 20250219 | 112500 | 9887892000 | 106000 | 106000 | 106000 | 105900 | 238 |
| 507 | 20250219 | 112400 | 9862670700 | 105900 | 106000 | 106000 | 105900 | 173 |
| 508 | 20250219 | 112300 | 9844336900 | 106000 | 106000 | 106100 | 105900 | 400 |
| 509 | 20250219 | 112200 | 9801955900 | 105900 | 106100 | 106100 | 105900 | 338 |
| 510 | 20250219 | 112100 | 9766138700 | 106100 | 106000 | 106100 | 105900 | 268 |
| 511 | 20250219 | 112000 | 9737736600 | 106000 | 106100 | 106100 | 105900 | 172 |
| 512 | 20250219 | 111900 | 9719504700 | 106100 | 105900 | 106100 | 105800 | 706 |
| 513 | 20250219 | 111800 | 9644733300 | 105900 | 105900 | 105900 | 105800 | 215 |
| 514 | 20250219 | 111700 | 9621983200 | 105900 | 105700 | 105900 | 105700 | 184 |
| 515 | 20250219 | 111600 | 9602522100 | 105700 | 105600 | 105800 | 105600 | 430 |
| 516 | 20250219 | 111500 | 9557080800 | 105600 | 105800 | 105800 | 105600 | 196 |
| 517 | 20250219 | 111400 | 9536363600 | 105800 | 105900 | 105900 | 105700 | 416 |
| 518 | 20250219 | 111300 | 9492378000 | 105800 | 105900 | 105900 | 105700 | 266 |
| 519 | 20250219 | 111200 | 9464232300 | 105900 | 105900 | 105900 | 105800 | 46 |
| 520 | 20250219 | 111100 | 9459365100 | 105900 | 105700 | 105900 | 105600 | 239 |
| 521 | 20250219 | 111000 | 9434099300 | 105700 | 105900 | 105900 | 105600 | 325 |
| 522 | 20250219 | 110900 | 9399751100 | 105800 | 105900 | 105900 | 105700 | 200 |
| 523 | 20250219 | 110800 | 9378598500 | 106000 | 105900 | 106000 | 105800 | 121 |
| 524 | 20250219 | 110700 | 9365786300 | 105900 | 105900 | 105900 | 105700 | 333 |
| 525 | 20250219 | 110600 | 9330544600 | 105800 | 105800 | 105900 | 105700 | 377 |
| 526 | 20250219 | 110500 | 9290671700 | 105900 | 105900 | 105900 | 105700 | 177 |
| 527 | 20250219 | 110400 | 9271952300 | 105800 | 105700 | 105900 | 105700 | 315 |
| 528 | 20250219 | 110300 | 9238639900 | 105800 | 105700 | 105900 | 105700 | 283 |
| 529 | 20250219 | 110200 | 9208696900 | 105700 | 105600 | 105800 | 105600 | 239 |
| 530 | 20250219 | 110100 | 9183436100 | 105700 | 105800 | 105800 | 105600 | 197 |
| 531 | 20250219 | 110000 | 9162620100 | 105700 | 105700 | 105700 | 105400 | 552 |
| 532 | 20250219 | 105900 | 9104323300 | 105600 | 105400 | 105700 | 105300 | 254 |
| 533 | 20250219 | 105800 | 9077509100 | 105300 | 105600 | 105600 | 105300 | 597 |
| 534 | 20250219 | 105700 | 9014590700 | 105700 | 105400 | 105700 | 105400 | 577 |
| 535 | 20250219 | 105600 | 8953723400 | 105400 | 105500 | 105600 | 105400 | 334 |
| 536 | 20250219 | 105500 | 8918501000 | 105500 | 105600 | 105600 | 105500 | 572 |
| 537 | 20250219 | 105400 | 8858119500 | 105600 | 105700 | 105800 | 105600 | 599 |
| 538 | 20250219 | 105300 | 8794809500 | 105600 | 105400 | 105700 | 105400 | 472 |
| 539 | 20250219 | 105200 | 8744956100 | 105700 | 105600 | 105700 | 105400 | 634 |
| 540 | 20250219 | 105100 | 8678040100 | 105600 | 105600 | 105600 | 105500 | 177 |
| 541 | 20250219 | 105000 | 8659353100 | 105600 | 105500 | 105700 | 105500 | 496 |
| 542 | 20250219 | 104900 | 8606962400 | 105400 | 105500 | 105500 | 105400 | 211 |
| 543 | 20250219 | 104800 | 8584715100 | 105400 | 105300 | 105500 | 105200 | 483 |
| 544 | 20250219 | 104700 | 8533837100 | 105200 | 105300 | 105300 | 105100 | 390 |
| 545 | 20250219 | 104600 | 8492825100 | 105200 | 105200 | 105300 | 105100 | 478 |
| 546 | 20250219 | 104500 | 8442560900 | 105200 | 105300 | 105400 | 105200 | 1128 |
| 547 | 20250219 | 104400 | 8323852200 | 105300 | 105400 | 105500 | 105200 | 151 |
| 548 | 20250219 | 104300 | 8307948000 | 105400 | 105400 | 105400 | 105300 | 882 |
| 549 | 20250219 | 104200 | 8215053000 | 105300 | 105700 | 105700 | 105300 | 703 |
| 550 | 20250219 | 104100 | 8140981300 | 105500 | 105500 | 105700 | 105400 | 2248 |
| 551 | 20250219 | 104000 | 7903975400 | 105400 | 105300 | 105500 | 105300 | 494 |
| 552 | 20250219 | 103900 | 7851922000 | 105300 | 105300 | 105400 | 105300 | 217 |
| 553 | 20250219 | 103800 | 7829069100 | 105200 | 105500 | 105500 | 105100 | 996 |
| 554 | 20250219 | 103700 | 7724234400 | 105500 | 105400 | 105500 | 105200 | 1031 |
| 555 | 20250219 | 103600 | 7615616700 | 105400 | 105500 | 105500 | 105300 | 460 |
| 556 | 20250219 | 103500 | 7567142200 | 105500 | 105500 | 105600 | 105400 | 347 |
| 557 | 20250219 | 103400 | 7530526600 | 105500 | 105800 | 105900 | 105400 | 2937 |
| 558 | 20250219 | 103300 | 7220454300 | 105900 | 105500 | 105900 | 105200 | 549 |
| 559 | 20250219 | 103200 | 7162538100 | 105500 | 105700 | 106000 | 105000 | 7191 |
| 560 | 20250219 | 103100 | 6405083400 | 105700 | 105700 | 105900 | 105600 | 893 |
| 561 | 20250219 | 103000 | 6310639400 | 105700 | 106200 | 106200 | 105600 | 7899 |
| 562 | 20250219 | 102900 | 5473759200 | 106200 | 106200 | 106200 | 106100 | 529 |
| 563 | 20250219 | 102800 | 5417606600 | 106200 | 106300 | 106400 | 106100 | 2263 |
| 564 | 20250219 | 102700 | 5177205000 | 106300 | 106300 | 106400 | 106300 | 761 |
| 565 | 20250219 | 102600 | 5096300200 | 106300 | 106400 | 106400 | 106300 | 480 |
| 566 | 20250219 | 102500 | 5045248100 | 106400 | 106700 | 106700 | 106400 | 1204 |
| 567 | 20250219 | 102400 | 4917004400 | 106700 | 107300 | 107300 | 106600 | 2306 |
| 568 | 20250219 | 102300 | 4670658600 | 107300 | 107100 | 107500 | 107100 | 201 |
| 569 | 20250219 | 102200 | 4649127000 | 107200 | 107000 | 107200 | 107000 | 589 |
| 570 | 20250219 | 102100 | 4586064600 | 106900 | 107200 | 107400 | 106800 | 5202 |
| 571 | 20250219 | 102000 | 4029420400 | 107500 | 107500 | 107500 | 107200 | 2264 |
| 572 | 20250219 | 101900 | 3786595200 | 107500 | 107500 | 107600 | 107300 | 370 |
| 573 | 20250219 | 101800 | 3746835200 | 107300 | 107400 | 107600 | 107300 | 1348 |
| 574 | 20250219 | 101700 | 3602113600 | 107400 | 107400 | 107400 | 107300 | 169 |
| 575 | 20250219 | 101600 | 3583966000 | 107300 | 107700 | 107700 | 107300 | 3985 |
| 576 | 20250219 | 101500 | 3155757100 | 107700 | 107900 | 107900 | 107700 | 621 |
| 577 | 20250219 | 101400 | 3088854100 | 107900 | 107900 | 108000 | 107800 | 367 |
| 578 | 20250219 | 101300 | 3049260600 | 107900 | 108000 | 108000 | 107900 | 54 |
| 579 | 20250219 | 101200 | 3043432600 | 107900 | 108000 | 108000 | 107900 | 126 |
| 580 | 20250219 | 101100 | 3029828900 | 108000 | 108000 | 108100 | 108000 | 132 |
| 581 | 20250219 | 101000 | 3015572200 | 108000 | 108100 | 108100 | 108000 | 53 |
| 582 | 20250219 | 100900 | 3009843400 | 108100 | 108300 | 108300 | 108100 | 9 |
| 583 | 20250219 | 100800 | 3008869300 | 108200 | 108200 | 108200 | 108100 | 59 |
| 584 | 20250219 | 100700 | 3002489200 | 108200 | 108400 | 108400 | 108100 | 266 |
| 585 | 20250219 | 100600 | 2973683900 | 108300 | 108300 | 108400 | 108300 | 6 |
| 586 | 20250219 | 100500 | 2973033800 | 108300 | 108300 | 108300 | 108200 | 126 |
| 587 | 20250219 | 100400 | 2959388200 | 108300 | 108300 | 108300 | 108300 | 349 |
| 588 | 20250219 | 100300 | 2921591500 | 108300 | 108300 | 108300 | 108200 | 14 |
| 589 | 20250219 | 100200 | 2920075500 | 108200 | 108200 | 108300 | 108200 | 37 |
| 590 | 20250219 | 100100 | 2916071200 | 108100 | 108200 | 108200 | 108000 | 696 |
| 591 | 20250219 | 100000 | 2840882800 | 108200 | 108000 | 108200 | 108000 | 335 |
| 592 | 20250219 | 095900 | 2804683600 | 107900 | 107900 | 108000 | 107900 | 78 |
| 593 | 20250219 | 095800 | 2796266700 | 107900 | 107900 | 108000 | 107800 | 158 |
| 594 | 20250219 | 095700 | 2779225600 | 107900 | 107900 | 108000 | 107800 | 114 |
| 595 | 20250219 | 095600 | 2766925600 | 107900 | 107900 | 108000 | 107900 | 32 |
| 596 | 20250219 | 095500 | 2763470100 | 108000 | 107900 | 108000 | 107900 | 28 |
| 597 | 20250219 | 095400 | 2760446600 | 107900 | 107800 | 108000 | 107800 | 451 |
| 598 | 20250219 | 095300 | 2711773200 | 107900 | 108000 | 108000 | 107900 | 507 |
| 599 | 20250219 | 095200 | 2657051100 | 107900 | 108000 | 108100 | 107900 | 32 |
| 600 | 20250219 | 095100 | 2653595200 | 108100 | 108100 | 108200 | 108000 | 187 |
| 601 | 20250219 | 095000 | 2633385500 | 108000 | 108300 | 108300 | 108000 | 222 |
| 602 | 20250219 | 094900 | 2609382300 | 108200 | 108300 | 108300 | 108200 | 25 |
| 603 | 20250219 | 094800 | 2606676900 | 108300 | 108100 | 108300 | 108100 | 127 |
| 604 | 20250219 | 094700 | 2592946100 | 108100 | 108200 | 108200 | 108100 | 133 |
| 605 | 20250219 | 094600 | 2578556400 | 108200 | 108100 | 108200 | 108100 | 64 |
| 606 | 20250219 | 094500 | 2571632400 | 108100 | 108200 | 108200 | 108100 | 96 |
| 607 | 20250219 | 094400 | 2561250200 | 108200 | 108100 | 108200 | 108100 | 102 |
| 608 | 20250219 | 094300 | 2550222600 | 108100 | 108100 | 108200 | 108100 | 146 |
| 609 | 20250219 | 094200 | 2534438500 | 108100 | 108000 | 108100 | 107900 | 124 |
| 610 | 20250219 | 094100 | 2521046300 | 108000 | 108000 | 108000 | 107900 | 226 |
| 611 | 20250219 | 094000 | 2496651800 | 107900 | 107900 | 107900 | 107800 | 169 |
| 612 | 20250219 | 093900 | 2478416900 | 107900 | 108000 | 108000 | 107800 | 73 |
| 613 | 20250219 | 093800 | 2470540800 | 107900 | 108000 | 108000 | 107900 | 28 |
| 614 | 20250219 | 093700 | 2467518900 | 108000 | 107900 | 108100 | 107900 | 46 |
| 615 | 20250219 | 093600 | 2462553400 | 107900 | 107900 | 108200 | 107700 | 270 |
| 616 | 20250219 | 093500 | 2433437000 | 107900 | 108100 | 108200 | 107800 | 1282 |
| 617 | 20250219 | 093400 | 2295083400 | 108000 | 108100 | 108400 | 108000 | 185 |
| 618 | 20250219 | 093300 | 2275102500 | 108000 | 108000 | 108400 | 107900 | 1336 |
| 619 | 20250219 | 093200 | 2130628800 | 108000 | 108100 | 108100 | 108000 | 260 |
| 620 | 20250219 | 093100 | 2102548200 | 108100 | 108000 | 108100 | 108000 | 58 |
| 621 | 20250219 | 093000 | 2096280800 | 108100 | 108100 | 108200 | 108100 | 177 |
| 622 | 20250219 | 092900 | 2077146500 | 108200 | 108300 | 108400 | 108200 | 161 |
| 623 | 20250219 | 092800 | 2059722600 | 108200 | 108200 | 108400 | 108200 | 1009 |
| 624 | 20250219 | 092700 | 1950488800 | 108000 | 108100 | 108100 | 108000 | 969 |
| 625 | 20250219 | 092600 | 1845752000 | 108100 | 107900 | 108100 | 107800 | 1265 |
| 626 | 20250219 | 092500 | 1709076400 | 107800 | 107900 | 108000 | 107800 | 146 |
| 627 | 20250219 | 092400 | 1693336400 | 107800 | 108000 | 108100 | 107800 | 726 |
| 628 | 20250219 | 092300 | 1614912600 | 108100 | 108100 | 108100 | 107900 | 105 |
| 629 | 20250219 | 092200 | 1603566500 | 108100 | 108000 | 108300 | 108000 | 1146 |
| 630 | 20250219 | 092100 | 1479700500 | 108000 | 108000 | 108200 | 107900 | 616 |
| 631 | 20250219 | 092000 | 1413180000 | 107900 | 107700 | 107900 | 107700 | 83 |
| 632 | 20250219 | 091900 | 1404232100 | 107700 | 107800 | 108000 | 107500 | 794 |
| 633 | 20250219 | 091800 | 1318709900 | 107800 | 107800 | 108000 | 107600 | 184 |
| 634 | 20250219 | 091700 | 1298883100 | 107900 | 108200 | 108200 | 107900 | 740 |
| 635 | 20250219 | 091600 | 1218901700 | 108100 | 108200 | 108300 | 108100 | 271 |
| 636 | 20250219 | 091500 | 1189568200 | 108200 | 107900 | 108200 | 107600 | 367 |
| 637 | 20250219 | 091400 | 1149937400 | 107500 | 107500 | 108200 | 107400 | 256 |
| 638 | 20250219 | 091300 | 1122393100 | 107500 | 108200 | 108200 | 107300 | 602 |
| 639 | 20250219 | 091200 | 1057653700 | 108200 | 107300 | 108500 | 107300 | 427 |
| 640 | 20250219 | 091100 | 1011609300 | 107500 | 107300 | 107500 | 107100 | 2249 |
| 641 | 20250219 | 091000 | 770514500 | 107400 | 107300 | 107500 | 107300 | 837 |
| 642 | 20250219 | 090900 | 680645000 | 107300 | 108000 | 108000 | 107300 | 1664 |
| 643 | 20250219 | 090800 | 501762400 | 108000 | 107800 | 108000 | 107700 | 342 |
| 644 | 20250219 | 090700 | 464893500 | 107900 | 108000 | 108100 | 107900 | 430 |
| 645 | 20250219 | 090600 | 418456500 | 108000 | 108800 | 108800 | 108000 | 765 |
| 646 | 20250219 | 090500 | 335419400 | 108700 | 108300 | 108900 | 108300 | 546 |
| 647 | 20250219 | 090400 | 276136100 | 108200 | 108100 | 108200 | 107700 | 212 |
| 648 | 20250219 | 090300 | 253219400 | 108100 | 108000 | 108200 | 107700 | 93 |
| 649 | 20250219 | 090200 | 243185000 | 107800 | 108000 | 108200 | 107800 | 435 |
| 650 | 20250219 | 090100 | 196152400 | 108400 | 108000 | 108500 | 107300 | 602 |
| 651 | 20250219 | 090000 | 131288800 | 107700 | 108500 | 108500 | 107300 | 1193 |