38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 195500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 2614 |
| 3 | 20250218 | 195400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 4 | 20250218 | 195300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 5 | 20250218 | 195200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 6 | 20250218 | 195100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 7 | 20250218 | 195000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 8 | 20250218 | 194900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 9 | 20250218 | 194800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 10 | 20250218 | 194700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 11 | 20250218 | 194600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 12 | 20250218 | 194500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 13 | 20250218 | 194400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 14 | 20250218 | 194300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 15 | 20250218 | 194200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 16 | 20250218 | 194100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 17 | 20250218 | 194000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 18 | 20250218 | 193900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 19 | 20250218 | 193800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 20 | 20250218 | 193700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 21 | 20250218 | 193600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 22 | 20250218 | 193500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 23 | 20250218 | 193400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 24 | 20250218 | 193300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 25 | 20250218 | 193200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 26 | 20250218 | 193100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 27 | 20250218 | 193000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 28 | 20250218 | 192900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 29 | 20250218 | 192800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 30 | 20250218 | 192700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 31 | 20250218 | 192600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 32 | 20250218 | 192500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 2614 |
| 33 | 20250218 | 192400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 34 | 20250218 | 192300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 35 | 20250218 | 192200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 36 | 20250218 | 192100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 37 | 20250218 | 192000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 38 | 20250218 | 191900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 39 | 20250218 | 191800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 40 | 20250218 | 191700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 41 | 20250218 | 191600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 42 | 20250218 | 191500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 43 | 20250218 | 191400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 44 | 20250218 | 191300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 45 | 20250218 | 191200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 46 | 20250218 | 191100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 47 | 20250218 | 191000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 48 | 20250218 | 190900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 49 | 20250218 | 190800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 50 | 20250218 | 190700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 51 | 20250218 | 190600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 52 | 20250218 | 190500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 53 | 20250218 | 190400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 54 | 20250218 | 190300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 55 | 20250218 | 190200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 56 | 20250218 | 190100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 57 | 20250218 | 190000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 58 | 20250218 | 185900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 59 | 20250218 | 185800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 60 | 20250218 | 185700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 61 | 20250218 | 185600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 62 | 20250218 | 185500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 2614 |
| 63 | 20250218 | 185400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 64 | 20250218 | 185300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 65 | 20250218 | 185200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 66 | 20250218 | 185100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 67 | 20250218 | 185000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 68 | 20250218 | 184900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 69 | 20250218 | 184800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 70 | 20250218 | 184700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 71 | 20250218 | 184600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 72 | 20250218 | 184500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 73 | 20250218 | 184400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 74 | 20250218 | 184300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 75 | 20250218 | 184200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 76 | 20250218 | 184100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 77 | 20250218 | 184000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 78 | 20250218 | 183900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 79 | 20250218 | 183800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 80 | 20250218 | 183700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 81 | 20250218 | 183600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 82 | 20250218 | 183500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 83 | 20250218 | 183400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 84 | 20250218 | 183300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 85 | 20250218 | 183200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 86 | 20250218 | 183100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 87 | 20250218 | 183000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 88 | 20250218 | 182900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 89 | 20250218 | 182800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 90 | 20250218 | 182700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 91 | 20250218 | 182600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 92 | 20250218 | 182500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 2614 |
| 93 | 20250218 | 182400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 94 | 20250218 | 182300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 95 | 20250218 | 182200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 96 | 20250218 | 182100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 97 | 20250218 | 182000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 98 | 20250218 | 181900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 99 | 20250218 | 181800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 100 | 20250218 | 181700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 101 | 20250218 | 181600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 102 | 20250218 | 181500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 103 | 20250218 | 181400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 104 | 20250218 | 181300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 105 | 20250218 | 181200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 106 | 20250218 | 181100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 107 | 20250218 | 181000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 108 | 20250218 | 180900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 109 | 20250218 | 180800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 110 | 20250218 | 180700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 111 | 20250218 | 180600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 112 | 20250218 | 180500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 113 | 20250218 | 180400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 114 | 20250218 | 180300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 115 | 20250218 | 180200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 116 | 20250218 | 180100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 117 | 20250218 | 180000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 118 | 20250218 | 175900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 119 | 20250218 | 175800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 120 | 20250218 | 175700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 121 | 20250218 | 175600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 122 | 20250218 | 175500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 2614 |
| 123 | 20250218 | 175400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 124 | 20250218 | 175300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 125 | 20250218 | 175200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 126 | 20250218 | 175100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 127 | 20250218 | 175000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 128 | 20250218 | 174900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 129 | 20250218 | 174800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 130 | 20250218 | 174700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 131 | 20250218 | 174600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 132 | 20250218 | 174500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 133 | 20250218 | 174400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 134 | 20250218 | 174300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 135 | 20250218 | 174200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 136 | 20250218 | 174100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 137 | 20250218 | 174000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 138 | 20250218 | 173900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 139 | 20250218 | 173800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 140 | 20250218 | 173700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 141 | 20250218 | 173600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 142 | 20250218 | 173500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 143 | 20250218 | 173400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 144 | 20250218 | 173300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 145 | 20250218 | 173200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 146 | 20250218 | 173100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 147 | 20250218 | 173000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 148 | 20250218 | 172900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 149 | 20250218 | 172800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 150 | 20250218 | 172700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 151 | 20250218 | 172600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 152 | 20250218 | 172500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 2614 |
| 153 | 20250218 | 172400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 154 | 20250218 | 172300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 155 | 20250218 | 172200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 156 | 20250218 | 172100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 157 | 20250218 | 172000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 158 | 20250218 | 171900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 159 | 20250218 | 171800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 160 | 20250218 | 171700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 161 | 20250218 | 171600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 162 | 20250218 | 171500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 163 | 20250218 | 171400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 164 | 20250218 | 171300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 165 | 20250218 | 171200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 166 | 20250218 | 171100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 167 | 20250218 | 171000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 168 | 20250218 | 170900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 169 | 20250218 | 170800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 170 | 20250218 | 170700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 171 | 20250218 | 170600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 172 | 20250218 | 170500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 173 | 20250218 | 170400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 174 | 20250218 | 170300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 175 | 20250218 | 170200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 176 | 20250218 | 170100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 177 | 20250218 | 170000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 178 | 20250218 | 165900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 179 | 20250218 | 165800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 180 | 20250218 | 165700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 181 | 20250218 | 165600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 182 | 20250218 | 165500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 2614 |
| 183 | 20250218 | 165400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 184 | 20250218 | 165300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 185 | 20250218 | 165200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 186 | 20250218 | 165100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 187 | 20250218 | 165000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 188 | 20250218 | 164900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 189 | 20250218 | 164800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 190 | 20250218 | 164700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 191 | 20250218 | 164600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 192 | 20250218 | 164500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 193 | 20250218 | 164400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 194 | 20250218 | 164300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 195 | 20250218 | 164200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 196 | 20250218 | 164100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 197 | 20250218 | 164000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 198 | 20250218 | 163900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 199 | 20250218 | 163800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 200 | 20250218 | 163700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 201 | 20250218 | 163600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 202 | 20250218 | 163500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 203 | 20250218 | 163400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 204 | 20250218 | 163300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 205 | 20250218 | 163200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 206 | 20250218 | 163100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 207 | 20250218 | 163000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 208 | 20250218 | 162900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 209 | 20250218 | 162800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 210 | 20250218 | 162700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 211 | 20250218 | 162600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 212 | 20250218 | 162500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 2614 |
| 213 | 20250218 | 162400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 214 | 20250218 | 162300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 215 | 20250218 | 162200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 216 | 20250218 | 162100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 217 | 20250218 | 162000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 218 | 20250218 | 161900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 219 | 20250218 | 161800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 220 | 20250218 | 161700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 221 | 20250218 | 161600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 222 | 20250218 | 161500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 223 | 20250218 | 161400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 224 | 20250218 | 161300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 225 | 20250218 | 161200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 226 | 20250218 | 161100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 227 | 20250218 | 161000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 228 | 20250218 | 160900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 229 | 20250218 | 160800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 230 | 20250218 | 160700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 231 | 20250218 | 160600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 232 | 20250218 | 160500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 233 | 20250218 | 160400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 234 | 20250218 | 160300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 235 | 20250218 | 160200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 236 | 20250218 | 160100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 237 | 20250218 | 160000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 238 | 20250218 | 155900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 239 | 20250218 | 155800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 240 | 20250218 | 155700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 241 | 20250218 | 155600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 242 | 20250218 | 155500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 2614 |
| 243 | 20250218 | 155400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 244 | 20250218 | 155300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 245 | 20250218 | 155200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 246 | 20250218 | 155100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 247 | 20250218 | 155000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 248 | 20250218 | 154900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 249 | 20250218 | 154800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 250 | 20250218 | 154700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 251 | 20250218 | 154600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 252 | 20250218 | 154500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 253 | 20250218 | 154400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 254 | 20250218 | 154300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 255 | 20250218 | 154200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 256 | 20250218 | 154100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 257 | 20250218 | 154000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 258 | 20250218 | 153900 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 259 | 20250218 | 153800 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 260 | 20250218 | 153700 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 261 | 20250218 | 153600 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 262 | 20250218 | 153500 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 263 | 20250218 | 153400 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 264 | 20250218 | 153300 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 265 | 20250218 | 153200 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 266 | 20250218 | 153100 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 0 |
| 267 | 20250218 | 153000 | 21085666500 | 108900 | 108900 | 108900 | 108900 | 2614 |
| 268 | 20250218 | 152900 | 20801001900 | 108600 | 108600 | 108600 | 108600 | 0 |
| 269 | 20250218 | 152800 | 20801001900 | 108600 | 108600 | 108600 | 108600 | 0 |
| 270 | 20250218 | 152700 | 20801001900 | 108600 | 108600 | 108600 | 108600 | 0 |
| 271 | 20250218 | 152600 | 20801001900 | 108600 | 108600 | 108600 | 108600 | 0 |
| 272 | 20250218 | 152500 | 20801001900 | 108600 | 108600 | 108600 | 108600 | 0 |
| 273 | 20250218 | 152400 | 20801001900 | 108600 | 108600 | 108600 | 108600 | 0 |
| 274 | 20250218 | 152300 | 20801001900 | 108600 | 108600 | 108600 | 108600 | 0 |
| 275 | 20250218 | 152200 | 20801001900 | 108600 | 108600 | 108600 | 108600 | 0 |
| 276 | 20250218 | 152100 | 20801001900 | 108600 | 108600 | 108600 | 108600 | 0 |
| 277 | 20250218 | 152000 | 20801001900 | 108600 | 108600 | 108600 | 108600 | 0 |
| 278 | 20250218 | 151900 | 20801001900 | 108600 | 108600 | 108700 | 108600 | 822 |
| 279 | 20250218 | 151800 | 20711726700 | 108700 | 108800 | 108800 | 108600 | 433 |
| 280 | 20250218 | 151700 | 20664688300 | 108700 | 108700 | 108800 | 108600 | 1451 |
| 281 | 20250218 | 151600 | 20507005200 | 108700 | 108700 | 108700 | 108600 | 233 |
| 282 | 20250218 | 151500 | 20481696800 | 108600 | 108600 | 108700 | 108600 | 262 |
| 283 | 20250218 | 151400 | 20453227300 | 108700 | 108900 | 108900 | 108600 | 723 |
| 284 | 20250218 | 151300 | 20374621200 | 108800 | 108900 | 109000 | 108800 | 962 |
| 285 | 20250218 | 151200 | 20269905700 | 108900 | 108900 | 109000 | 108900 | 305 |
| 286 | 20250218 | 151100 | 20236669400 | 108900 | 109000 | 109000 | 108900 | 705 |
| 287 | 20250218 | 151000 | 20159873700 | 108900 | 109000 | 109000 | 108900 | 168 |
| 288 | 20250218 | 150900 | 20141572200 | 109000 | 109000 | 109100 | 108900 | 381 |
| 289 | 20250218 | 150800 | 20100045000 | 109000 | 108900 | 109100 | 108900 | 82 |
| 290 | 20250218 | 150700 | 20091109700 | 109100 | 109000 | 109100 | 108900 | 804 |
| 291 | 20250218 | 150600 | 20003450300 | 109100 | 109000 | 109200 | 109000 | 289 |
| 292 | 20250218 | 150500 | 19971910200 | 109100 | 109100 | 109100 | 109000 | 367 |
| 293 | 20250218 | 150400 | 19931889100 | 109000 | 109000 | 109100 | 108900 | 325 |
| 294 | 20250218 | 150300 | 19896457800 | 109000 | 108900 | 109100 | 108900 | 423 |
| 295 | 20250218 | 150200 | 19850347900 | 109000 | 109000 | 109100 | 108900 | 143 |
| 296 | 20250218 | 150100 | 19834765500 | 108900 | 108900 | 109000 | 108800 | 410 |
| 297 | 20250218 | 150000 | 19790104300 | 108800 | 108900 | 108900 | 108800 | 429 |
| 298 | 20250218 | 145900 | 19743388800 | 108800 | 108900 | 108900 | 108800 | 185 |
| 299 | 20250218 | 145800 | 19723242900 | 108800 | 108800 | 108900 | 108800 | 174 |
| 300 | 20250218 | 145700 | 19704301900 | 108900 | 109100 | 109100 | 108800 | 999 |
| 301 | 20250218 | 145600 | 19595536000 | 109000 | 109100 | 109300 | 108900 | 3029 |
| 302 | 20250218 | 145500 | 19265312700 | 109100 | 109000 | 109100 | 109000 | 330 |
| 303 | 20250218 | 145400 | 19229324500 | 109100 | 108900 | 109200 | 108900 | 314 |
| 304 | 20250218 | 145300 | 19195072400 | 109000 | 109000 | 109000 | 108900 | 207 |
| 305 | 20250218 | 145200 | 19172512000 | 108900 | 108900 | 109000 | 108900 | 137 |
| 306 | 20250218 | 145100 | 19157586800 | 108900 | 108800 | 109000 | 108800 | 298 |
| 307 | 20250218 | 145000 | 19125136000 | 108900 | 108800 | 108900 | 108700 | 406 |
| 308 | 20250218 | 144900 | 19080951000 | 108800 | 108800 | 108900 | 108700 | 158 |
| 309 | 20250218 | 144800 | 19063759700 | 108800 | 108800 | 108900 | 108700 | 216 |
| 310 | 20250218 | 144700 | 19040262800 | 108700 | 108900 | 108900 | 108700 | 220 |
| 311 | 20250218 | 144600 | 19016318600 | 108900 | 108900 | 108900 | 108700 | 284 |
| 312 | 20250218 | 144500 | 18985433600 | 108900 | 108800 | 109100 | 108800 | 702 |
| 313 | 20250218 | 144400 | 18908936200 | 108800 | 108700 | 108800 | 108700 | 279 |
| 314 | 20250218 | 144300 | 18878593500 | 108700 | 108800 | 108800 | 108700 | 220 |
| 315 | 20250218 | 144200 | 18854665600 | 108800 | 108700 | 108800 | 108700 | 152 |
| 316 | 20250218 | 144100 | 18838139700 | 108700 | 108700 | 108700 | 108600 | 126 |
| 317 | 20250218 | 144000 | 18824443600 | 108700 | 108700 | 108800 | 108600 | 362 |
| 318 | 20250218 | 143900 | 18785104200 | 108700 | 108800 | 108800 | 108600 | 195 |
| 319 | 20250218 | 143800 | 18763909200 | 108800 | 108700 | 108900 | 108600 | 407 |
| 320 | 20250218 | 143700 | 18719651500 | 108700 | 108700 | 108800 | 108700 | 218 |
| 321 | 20250218 | 143600 | 18695945600 | 108800 | 108800 | 108800 | 108800 | 113 |
| 322 | 20250218 | 143500 | 18683651200 | 108800 | 108600 | 108800 | 108600 | 238 |
| 323 | 20250218 | 143400 | 18657774500 | 108800 | 108500 | 108800 | 108300 | 921 |
| 324 | 20250218 | 143300 | 18557685100 | 108400 | 108600 | 108600 | 108400 | 359 |
| 325 | 20250218 | 143200 | 18518754200 | 108500 | 108700 | 108800 | 108500 | 705 |
| 326 | 20250218 | 143100 | 18442222000 | 108700 | 108500 | 108800 | 108500 | 145 |
| 327 | 20250218 | 143000 | 18426461100 | 108600 | 108800 | 108900 | 108600 | 316 |
| 328 | 20250218 | 142900 | 18392109100 | 108800 | 108800 | 108800 | 108700 | 134 |
| 329 | 20250218 | 142800 | 18377530900 | 108700 | 108800 | 108800 | 108700 | 75 |
| 330 | 20250218 | 142700 | 18369374000 | 108800 | 108900 | 108900 | 108500 | 631 |
| 331 | 20250218 | 142600 | 18300780000 | 108900 | 108900 | 109000 | 108900 | 176 |
| 332 | 20250218 | 142500 | 18281601600 | 108900 | 108900 | 109000 | 108900 | 217 |
| 333 | 20250218 | 142400 | 18257963800 | 108900 | 108900 | 109000 | 108800 | 124 |
| 334 | 20250218 | 142300 | 18244460100 | 109000 | 108900 | 109000 | 108800 | 158 |
| 335 | 20250218 | 142200 | 18227248200 | 108900 | 108900 | 109000 | 108800 | 55 |
| 336 | 20250218 | 142100 | 18221257200 | 109000 | 108900 | 109000 | 108600 | 672 |
| 337 | 20250218 | 142000 | 18148224300 | 108800 | 108800 | 108900 | 108800 | 117 |
| 338 | 20250218 | 141900 | 18135484600 | 108900 | 108900 | 108900 | 108800 | 97 |
| 339 | 20250218 | 141800 | 18124927200 | 108800 | 108700 | 108900 | 108700 | 277 |
| 340 | 20250218 | 141700 | 18094798300 | 108900 | 108900 | 108900 | 108700 | 495 |
| 341 | 20250218 | 141600 | 18040937600 | 108900 | 108800 | 108900 | 108800 | 152 |
| 342 | 20250218 | 141500 | 18024391300 | 108900 | 109000 | 109000 | 108800 | 258 |
| 343 | 20250218 | 141400 | 17996291400 | 109000 | 108800 | 109000 | 108800 | 255 |
| 344 | 20250218 | 141300 | 17968520200 | 108800 | 109000 | 109000 | 108800 | 156 |
| 345 | 20250218 | 141200 | 17951529900 | 109000 | 109000 | 109000 | 108800 | 171 |
| 346 | 20250218 | 141100 | 17932899700 | 109000 | 108900 | 109000 | 108900 | 222 |
| 347 | 20250218 | 141000 | 17908712200 | 109000 | 109200 | 109200 | 108900 | 183 |
| 348 | 20250218 | 140900 | 17888756500 | 109100 | 109100 | 109200 | 109100 | 128 |
| 349 | 20250218 | 140800 | 17874787200 | 109100 | 109100 | 109200 | 108900 | 247 |
| 350 | 20250218 | 140700 | 17847857200 | 109100 | 109100 | 109200 | 109000 | 169 |
| 351 | 20250218 | 140600 | 17829419100 | 109200 | 109100 | 109300 | 109000 | 622 |
| 352 | 20250218 | 140500 | 17761530900 | 109100 | 109200 | 109200 | 109100 | 290 |
| 353 | 20250218 | 140400 | 17729877900 | 109200 | 109300 | 109300 | 109000 | 640 |
| 354 | 20250218 | 140300 | 17660044500 | 109400 | 109300 | 109400 | 109300 | 368 |
| 355 | 20250218 | 140200 | 17619793500 | 109400 | 109300 | 109400 | 109300 | 160 |
| 356 | 20250218 | 140100 | 17602296000 | 109300 | 109400 | 109400 | 109300 | 174 |
| 357 | 20250218 | 140000 | 17583267000 | 109400 | 109400 | 109400 | 109300 | 224 |
| 358 | 20250218 | 135900 | 17558764000 | 109300 | 109400 | 109400 | 109300 | 164 |
| 359 | 20250218 | 135800 | 17540831900 | 109400 | 109400 | 109400 | 109300 | 71 |
| 360 | 20250218 | 135700 | 17533064600 | 109400 | 109300 | 109400 | 109300 | 163 |
| 361 | 20250218 | 135600 | 17515239900 | 109400 | 109300 | 109400 | 109300 | 122 |
| 362 | 20250218 | 135500 | 17501895500 | 109300 | 109300 | 109500 | 109200 | 217 |
| 363 | 20250218 | 135400 | 17478168600 | 109400 | 109400 | 109500 | 109400 | 194 |
| 364 | 20250218 | 135300 | 17456936000 | 109500 | 109200 | 109500 | 109200 | 354 |
| 365 | 20250218 | 135200 | 17418213900 | 109200 | 109500 | 109600 | 109200 | 753 |
| 366 | 20250218 | 135100 | 17335869700 | 109600 | 109500 | 109600 | 109400 | 404 |
| 367 | 20250218 | 135000 | 17291626400 | 109500 | 109500 | 109500 | 109400 | 231 |
| 368 | 20250218 | 134900 | 17266332100 | 109500 | 109500 | 109500 | 109400 | 208 |
| 369 | 20250218 | 134800 | 17243557100 | 109600 | 109700 | 109700 | 109500 | 427 |
| 370 | 20250218 | 134700 | 17196764000 | 109700 | 109500 | 109700 | 109500 | 483 |
| 371 | 20250218 | 134600 | 17143840300 | 109500 | 109500 | 109700 | 109300 | 1344 |
| 372 | 20250218 | 134500 | 16996515200 | 109500 | 109300 | 109500 | 109300 | 579 |
| 373 | 20250218 | 134400 | 16933156800 | 109400 | 109300 | 109400 | 109300 | 256 |
| 374 | 20250218 | 134300 | 16905160900 | 109400 | 109200 | 109400 | 109200 | 151 |
| 375 | 20250218 | 134200 | 16888649100 | 109200 | 109200 | 109400 | 109200 | 230 |
| 376 | 20250218 | 134100 | 16863522100 | 109200 | 109300 | 109400 | 109200 | 387 |
| 377 | 20250218 | 134000 | 16821223100 | 109200 | 109200 | 109300 | 109100 | 78 |
| 378 | 20250218 | 133900 | 16812705200 | 109300 | 109100 | 109300 | 109100 | 480 |
| 379 | 20250218 | 133800 | 16760243300 | 109100 | 109200 | 109300 | 109100 | 168 |
| 380 | 20250218 | 133700 | 16741893800 | 109200 | 109200 | 109300 | 109100 | 173 |
| 381 | 20250218 | 133600 | 16723004000 | 109200 | 109200 | 109200 | 109100 | 89 |
| 382 | 20250218 | 133500 | 16713285700 | 109200 | 108900 | 109200 | 108900 | 215 |
| 383 | 20250218 | 133400 | 16689846100 | 108900 | 109000 | 109000 | 108900 | 180 |
| 384 | 20250218 | 133300 | 16670232300 | 109000 | 108900 | 109000 | 108800 | 123 |
| 385 | 20250218 | 133200 | 16656830300 | 108900 | 109100 | 109100 | 108700 | 448 |
| 386 | 20250218 | 133100 | 16608071700 | 109100 | 109000 | 109200 | 108900 | 412 |
| 387 | 20250218 | 133000 | 16563156100 | 109000 | 108900 | 109000 | 108600 | 228 |
| 388 | 20250218 | 132900 | 16538361100 | 108900 | 109200 | 109200 | 108900 | 355 |
| 389 | 20250218 | 132800 | 16499659600 | 109200 | 109100 | 109200 | 109100 | 205 |
| 390 | 20250218 | 132700 | 16477286300 | 109100 | 109200 | 109300 | 109100 | 12 |
| 391 | 20250218 | 132600 | 16475976400 | 109200 | 109200 | 109200 | 109000 | 417 |
| 392 | 20250218 | 132500 | 16430457600 | 109200 | 109100 | 109200 | 109100 | 230 |
| 393 | 20250218 | 132400 | 16405358200 | 109100 | 109000 | 109100 | 109000 | 685 |
| 394 | 20250218 | 132300 | 16330685900 | 108800 | 108700 | 109000 | 108700 | 977 |
| 395 | 20250218 | 132200 | 16224371800 | 108700 | 108500 | 108700 | 108500 | 192 |
| 396 | 20250218 | 132100 | 16203518600 | 108600 | 108500 | 108600 | 108400 | 84 |
| 397 | 20250218 | 132000 | 16194408900 | 108600 | 108500 | 108600 | 108400 | 105 |
| 398 | 20250218 | 131900 | 16183007300 | 108500 | 108400 | 108600 | 108400 | 178 |
| 399 | 20250218 | 131800 | 16163694000 | 108400 | 108200 | 108400 | 108200 | 173 |
| 400 | 20250218 | 131700 | 16144952900 | 108300 | 108200 | 108500 | 108200 | 291 |
| 401 | 20250218 | 131600 | 16113440000 | 108200 | 108200 | 108300 | 108200 | 131 |
| 402 | 20250218 | 131500 | 16099259200 | 108300 | 108400 | 108400 | 108300 | 116 |
| 403 | 20250218 | 131400 | 16086695400 | 108300 | 108400 | 108600 | 108300 | 148 |
| 404 | 20250218 | 131300 | 16070650700 | 108400 | 108300 | 108400 | 108300 | 131 |
| 405 | 20250218 | 131200 | 16056456500 | 108300 | 108300 | 108300 | 108300 | 26 |
| 406 | 20250218 | 131100 | 16053640700 | 108400 | 108300 | 108400 | 108300 | 51 |
| 407 | 20250218 | 131000 | 16048116400 | 108300 | 108300 | 108400 | 108200 | 919 |
| 408 | 20250218 | 130900 | 15948616800 | 108300 | 108300 | 108300 | 108200 | 196 |
| 409 | 20250218 | 130800 | 15927394400 | 108300 | 108400 | 108400 | 108300 | 145 |
| 410 | 20250218 | 130700 | 15911685300 | 108400 | 108300 | 108400 | 108300 | 103 |
| 411 | 20250218 | 130600 | 15900521400 | 108300 | 108500 | 108500 | 108300 | 440 |
| 412 | 20250218 | 130500 | 15852846000 | 108600 | 108600 | 108600 | 108500 | 156 |
| 413 | 20250218 | 130400 | 15835912400 | 108600 | 108600 | 108700 | 108500 | 127 |
| 414 | 20250218 | 130300 | 15822116800 | 108600 | 108700 | 108700 | 108600 | 27 |
| 415 | 20250218 | 130200 | 15819182100 | 108700 | 108700 | 108700 | 108600 | 79 |
| 416 | 20250218 | 130100 | 15810595000 | 108700 | 108700 | 108700 | 108600 | 711 |
| 417 | 20250218 | 130000 | 15733369900 | 108700 | 108600 | 108700 | 108600 | 160 |
| 418 | 20250218 | 125900 | 15715985600 | 108600 | 108400 | 108700 | 108400 | 428 |
| 419 | 20250218 | 125800 | 15669523500 | 108500 | 108400 | 108500 | 108400 | 140 |
| 420 | 20250218 | 125700 | 15654342900 | 108400 | 108200 | 108400 | 108200 | 102 |
| 421 | 20250218 | 125600 | 15643301900 | 108300 | 108400 | 108400 | 108200 | 459 |
| 422 | 20250218 | 125500 | 15593593400 | 108400 | 108400 | 108500 | 108400 | 351 |
| 423 | 20250218 | 125400 | 15555538900 | 108500 | 108500 | 108500 | 108400 | 25 |
| 424 | 20250218 | 125300 | 15552826600 | 108500 | 108500 | 108500 | 108400 | 77 |
| 425 | 20250218 | 125200 | 15544472200 | 108300 | 108300 | 108500 | 108300 | 131 |
| 426 | 20250218 | 125100 | 15530275700 | 108400 | 108400 | 108500 | 108400 | 68 |
| 427 | 20250218 | 125000 | 15522904400 | 108500 | 108500 | 108500 | 108400 | 68 |
| 428 | 20250218 | 124900 | 15515527600 | 108500 | 108500 | 108500 | 108400 | 97 |
| 429 | 20250218 | 124800 | 15505006200 | 108500 | 108500 | 108500 | 108400 | 46 |
| 430 | 20250218 | 124700 | 15500017000 | 108400 | 108500 | 108500 | 108400 | 415 |
| 431 | 20250218 | 124600 | 15455026100 | 108500 | 108400 | 108500 | 108400 | 124 |
| 432 | 20250218 | 124500 | 15441573700 | 108400 | 108300 | 108500 | 108300 | 31 |
| 433 | 20250218 | 124400 | 15438212400 | 108400 | 108400 | 108500 | 108400 | 172 |
| 434 | 20250218 | 124300 | 15419563500 | 108500 | 108300 | 108500 | 108300 | 176 |
| 435 | 20250218 | 124200 | 15400499900 | 108200 | 108300 | 108300 | 108200 | 19 |
| 436 | 20250218 | 124100 | 15398442600 | 108300 | 108300 | 108300 | 108200 | 123 |
| 437 | 20250218 | 124000 | 15385123700 | 108300 | 108200 | 108300 | 108200 | 84 |
| 438 | 20250218 | 123900 | 15376029100 | 108300 | 108300 | 108300 | 108200 | 102 |
| 439 | 20250218 | 123800 | 15364988800 | 108300 | 108200 | 108300 | 108200 | 60 |
| 440 | 20250218 | 123700 | 15358493100 | 108200 | 108300 | 108300 | 108200 | 469 |
| 441 | 20250218 | 123600 | 15307714900 | 108300 | 108300 | 108300 | 108200 | 69 |
| 442 | 20250218 | 123500 | 15300243800 | 108200 | 108000 | 108300 | 108000 | 938 |
| 443 | 20250218 | 123400 | 15198880100 | 108000 | 107900 | 108000 | 107900 | 225 |
| 444 | 20250218 | 123300 | 15174590700 | 108000 | 107900 | 108000 | 107900 | 103 |
| 445 | 20250218 | 123200 | 15163476800 | 108000 | 108000 | 108000 | 107900 | 72 |
| 446 | 20250218 | 123100 | 15155702000 | 107900 | 107900 | 108000 | 107900 | 387 |
| 447 | 20250218 | 123000 | 15113939200 | 108000 | 108000 | 108000 | 107900 | 125 |
| 448 | 20250218 | 122900 | 15100439700 | 107900 | 108000 | 108000 | 107900 | 205 |
| 449 | 20250218 | 122800 | 15078301200 | 108000 | 107900 | 108100 | 107900 | 514 |
| 450 | 20250218 | 122700 | 15022808500 | 107900 | 108000 | 108000 | 107900 | 302 |
| 451 | 20250218 | 122600 | 14990219900 | 108000 | 108000 | 108100 | 107900 | 346 |
| 452 | 20250218 | 122500 | 14952851500 | 108100 | 108000 | 108100 | 108000 | 207 |
| 453 | 20250218 | 122400 | 14930490600 | 108000 | 108100 | 108100 | 108000 | 708 |
| 454 | 20250218 | 122300 | 14854021400 | 108100 | 108100 | 108100 | 108000 | 250 |
| 455 | 20250218 | 122200 | 14827006300 | 108000 | 108000 | 108100 | 108000 | 908 |
| 456 | 20250218 | 122100 | 14728936700 | 108100 | 108100 | 108100 | 108000 | 125 |
| 457 | 20250218 | 122000 | 14715427300 | 108100 | 108200 | 108200 | 108000 | 201 |
| 458 | 20250218 | 121900 | 14693699000 | 108200 | 108100 | 108400 | 108000 | 639 |
| 459 | 20250218 | 121800 | 14624658000 | 108000 | 108600 | 108600 | 108000 | 1882 |
| 460 | 20250218 | 121700 | 14421071200 | 108500 | 108500 | 108600 | 108500 | 204 |
| 461 | 20250218 | 121600 | 14398932700 | 108500 | 108600 | 108600 | 108500 | 63 |
| 462 | 20250218 | 121500 | 14392092600 | 108600 | 108600 | 108600 | 108500 | 51 |
| 463 | 20250218 | 121400 | 14386558200 | 108600 | 108600 | 108600 | 108500 | 102 |
| 464 | 20250218 | 121300 | 14375484000 | 108600 | 108400 | 108700 | 108300 | 396 |
| 465 | 20250218 | 121200 | 14332556400 | 108300 | 108600 | 108600 | 108300 | 652 |
| 466 | 20250218 | 121100 | 14261843400 | 108700 | 108700 | 108700 | 108700 | 55 |
| 467 | 20250218 | 121000 | 14255864900 | 108600 | 108600 | 108600 | 108500 | 121 |
| 468 | 20250218 | 120900 | 14242726900 | 108600 | 108500 | 108600 | 108500 | 54 |
| 469 | 20250218 | 120800 | 14236863400 | 108500 | 108600 | 108600 | 108500 | 220 |
| 470 | 20250218 | 120700 | 14212975600 | 108600 | 108700 | 108700 | 108500 | 89 |
| 471 | 20250218 | 120600 | 14203306300 | 108600 | 108600 | 108700 | 108600 | 67 |
| 472 | 20250218 | 120500 | 14196029500 | 108700 | 108700 | 108700 | 108600 | 54 |
| 473 | 20250218 | 120400 | 14190160000 | 108700 | 108700 | 108700 | 108700 | 498 |
| 474 | 20250218 | 120300 | 14136027400 | 108400 | 108400 | 108700 | 108300 | 383 |
| 475 | 20250218 | 120200 | 14094475700 | 108500 | 108600 | 108600 | 108400 | 855 |
| 476 | 20250218 | 120100 | 14001738500 | 108600 | 108600 | 108700 | 108500 | 209 |
| 477 | 20250218 | 120000 | 13979038600 | 108600 | 108700 | 108700 | 108600 | 34 |
| 478 | 20250218 | 115900 | 13975343400 | 108700 | 108700 | 108700 | 108600 | 244 |
| 479 | 20250218 | 115800 | 13948830000 | 108700 | 108700 | 108700 | 108600 | 54 |
| 480 | 20250218 | 115700 | 13942961400 | 108600 | 108700 | 108700 | 108600 | 41 |
| 481 | 20250218 | 115600 | 13938505100 | 108600 | 108600 | 108700 | 108500 | 536 |
| 482 | 20250218 | 115500 | 13880332200 | 108700 | 108600 | 108700 | 108600 | 352 |
| 483 | 20250218 | 115400 | 13842095400 | 108600 | 108900 | 108900 | 108600 | 538 |
| 484 | 20250218 | 115300 | 13783625700 | 108900 | 108800 | 108900 | 108700 | 112 |
| 485 | 20250218 | 115200 | 13771440000 | 108900 | 108800 | 108900 | 108800 | 220 |
| 486 | 20250218 | 115100 | 13747499900 | 108900 | 109000 | 109000 | 108800 | 173 |
| 487 | 20250218 | 115000 | 13728669200 | 109000 | 108800 | 109000 | 108800 | 158 |
| 488 | 20250218 | 114900 | 13711452300 | 108900 | 109000 | 109200 | 108900 | 850 |
| 489 | 20250218 | 114800 | 13618820200 | 109000 | 109200 | 109300 | 109000 | 132 |
| 490 | 20250218 | 114700 | 13604412400 | 109300 | 109100 | 109400 | 109000 | 150 |
| 491 | 20250218 | 114600 | 13588030300 | 109100 | 109200 | 109300 | 109100 | 108 |
| 492 | 20250218 | 114500 | 13576237100 | 109000 | 109400 | 109500 | 109000 | 495 |
| 493 | 20250218 | 114400 | 13522199300 | 109500 | 109400 | 109500 | 109200 | 121 |
| 494 | 20250218 | 114300 | 13508958600 | 109500 | 109400 | 109500 | 109300 | 102 |
| 495 | 20250218 | 114200 | 13497793200 | 109400 | 109600 | 109600 | 109300 | 392 |
| 496 | 20250218 | 114100 | 13454921400 | 109600 | 109500 | 109600 | 109400 | 91 |
| 497 | 20250218 | 114000 | 13444956200 | 109400 | 109400 | 109500 | 109300 | 335 |
| 498 | 20250218 | 113900 | 13408303200 | 109400 | 109500 | 109500 | 109400 | 294 |
| 499 | 20250218 | 113800 | 13376131600 | 109500 | 109500 | 109500 | 109400 | 372 |
| 500 | 20250218 | 113700 | 13335410800 | 109500 | 109500 | 109500 | 109500 | 206 |
| 501 | 20250218 | 113600 | 13312853800 | 109500 | 109400 | 109500 | 109300 | 175 |
| 502 | 20250218 | 113500 | 13293717100 | 109400 | 109500 | 109500 | 109400 | 127 |
| 503 | 20250218 | 113400 | 13279814200 | 109500 | 109400 | 109500 | 109400 | 228 |
| 504 | 20250218 | 113300 | 13254859900 | 109500 | 109400 | 109500 | 109400 | 132 |
| 505 | 20250218 | 113200 | 13240417000 | 109400 | 109200 | 109400 | 109200 | 137 |
| 506 | 20250218 | 113100 | 13225439200 | 109300 | 109300 | 109300 | 109100 | 156 |
| 507 | 20250218 | 113000 | 13208399800 | 109300 | 109300 | 109400 | 109200 | 115 |
| 508 | 20250218 | 112900 | 13195830700 | 109300 | 109400 | 109500 | 109200 | 251 |
| 509 | 20250218 | 112800 | 13168390300 | 109600 | 109500 | 109600 | 109400 | 201 |
| 510 | 20250218 | 112700 | 13146380300 | 109600 | 109600 | 109600 | 109500 | 79 |
| 511 | 20250218 | 112600 | 13137725700 | 109600 | 109400 | 109600 | 109300 | 1145 |
| 512 | 20250218 | 112500 | 13012358800 | 109400 | 109400 | 109500 | 109300 | 393 |
| 513 | 20250218 | 112400 | 12969343600 | 109400 | 109400 | 109500 | 109400 | 238 |
| 514 | 20250218 | 112300 | 12943302600 | 109500 | 109300 | 109500 | 109200 | 299 |
| 515 | 20250218 | 112200 | 12910611200 | 109400 | 109200 | 109400 | 109200 | 340 |
| 516 | 20250218 | 112100 | 12873454000 | 109200 | 109200 | 109200 | 108800 | 584 |
| 517 | 20250218 | 112000 | 12809717400 | 109200 | 109200 | 109200 | 108900 | 146 |
| 518 | 20250218 | 111900 | 12793786800 | 109200 | 108900 | 109200 | 108700 | 667 |
| 519 | 20250218 | 111800 | 12721148600 | 108900 | 108900 | 108900 | 108800 | 111 |
| 520 | 20250218 | 111700 | 12709067400 | 108900 | 108800 | 108900 | 108700 | 322 |
| 521 | 20250218 | 111600 | 12674050000 | 108800 | 108800 | 108800 | 108600 | 230 |
| 522 | 20250218 | 111500 | 12649032700 | 108800 | 108900 | 108900 | 108600 | 75 |
| 523 | 20250218 | 111400 | 12640879500 | 108800 | 108500 | 108900 | 108500 | 71 |
| 524 | 20250218 | 111300 | 12633151700 | 108500 | 108800 | 108900 | 108500 | 360 |
| 525 | 20250218 | 111200 | 12594051600 | 108600 | 108600 | 108800 | 108500 | 105 |
| 526 | 20250218 | 111100 | 12582652500 | 108600 | 108600 | 108600 | 108500 | 150 |
| 527 | 20250218 | 111000 | 12566365700 | 108600 | 108800 | 108800 | 108500 | 349 |
| 528 | 20250218 | 110900 | 12528458500 | 108700 | 108700 | 108800 | 108700 | 307 |
| 529 | 20250218 | 110800 | 12495083900 | 108700 | 108900 | 109000 | 108700 | 200 |
| 530 | 20250218 | 110700 | 12473337900 | 108900 | 108700 | 108900 | 108600 | 180 |
| 531 | 20250218 | 110600 | 12453761200 | 108800 | 108900 | 108900 | 108800 | 83 |
| 532 | 20250218 | 110500 | 12444726500 | 108900 | 108900 | 108900 | 108800 | 135 |
| 533 | 20250218 | 110400 | 12430035100 | 108900 | 108900 | 109200 | 108900 | 402 |
| 534 | 20250218 | 110300 | 12386241900 | 109000 | 109000 | 109100 | 108800 | 144 |
| 535 | 20250218 | 110200 | 12370556400 | 108900 | 108800 | 109000 | 108600 | 402 |
| 536 | 20250218 | 110100 | 12326853500 | 108900 | 109000 | 109000 | 108800 | 174 |
| 537 | 20250218 | 110000 | 12307901100 | 109000 | 109000 | 109300 | 108900 | 387 |
| 538 | 20250218 | 105900 | 12265722600 | 109000 | 108900 | 109000 | 108900 | 161 |
| 539 | 20250218 | 105800 | 12248176600 | 109000 | 108900 | 109000 | 108900 | 92 |
| 540 | 20250218 | 105700 | 12238154300 | 108900 | 108900 | 108900 | 108700 | 88 |
| 541 | 20250218 | 105600 | 12228576400 | 108900 | 108800 | 108900 | 108700 | 96 |
| 542 | 20250218 | 105500 | 12218128500 | 108800 | 108800 | 108900 | 108800 | 129 |
| 543 | 20250218 | 105400 | 12204084400 | 108800 | 108800 | 108800 | 108600 | 183 |
| 544 | 20250218 | 105300 | 12184191800 | 108800 | 108800 | 109000 | 108500 | 423 |
| 545 | 20250218 | 105200 | 12138176100 | 108900 | 109600 | 109600 | 108900 | 624 |
| 546 | 20250218 | 105100 | 12070081500 | 109600 | 109500 | 109600 | 109400 | 450 |
| 547 | 20250218 | 105000 | 12020799600 | 109500 | 109500 | 109500 | 109300 | 1365 |
| 548 | 20250218 | 104900 | 11871365900 | 109400 | 109400 | 109500 | 109300 | 263 |
| 549 | 20250218 | 104800 | 11842593300 | 109300 | 109300 | 109400 | 109100 | 581 |
| 550 | 20250218 | 104700 | 11779073200 | 109200 | 109200 | 109300 | 108900 | 420 |
| 551 | 20250218 | 104600 | 11733221800 | 108800 | 108400 | 109400 | 108400 | 1113 |
| 552 | 20250218 | 104500 | 11611876500 | 108400 | 108400 | 108600 | 108300 | 166 |
| 553 | 20250218 | 104400 | 11593887300 | 108400 | 108300 | 108800 | 108300 | 130 |
| 554 | 20250218 | 104300 | 11579773500 | 108400 | 108800 | 108800 | 108100 | 161 |
| 555 | 20250218 | 104200 | 11562290200 | 108800 | 108400 | 108800 | 107900 | 842 |
| 556 | 20250218 | 104100 | 11471190000 | 108400 | 108500 | 108500 | 108300 | 183 |
| 557 | 20250218 | 104000 | 11451354800 | 108500 | 108300 | 108500 | 108100 | 267 |
| 558 | 20250218 | 103900 | 11422414400 | 108300 | 108000 | 108300 | 107900 | 574 |
| 559 | 20250218 | 103800 | 11360360900 | 108000 | 108000 | 108100 | 107900 | 442 |
| 560 | 20250218 | 103700 | 11312643000 | 108000 | 108100 | 108200 | 108000 | 84 |
| 561 | 20250218 | 103600 | 11303562800 | 107900 | 107900 | 108200 | 107900 | 224 |
| 562 | 20250218 | 103500 | 11279382000 | 107900 | 108100 | 108200 | 107900 | 338 |
| 563 | 20250218 | 103400 | 11242889000 | 108100 | 108200 | 108300 | 108000 | 835 |
| 564 | 20250218 | 103300 | 11152670400 | 108200 | 108300 | 108400 | 108200 | 87 |
| 565 | 20250218 | 103200 | 11143247400 | 108300 | 108100 | 108400 | 108100 | 238 |
| 566 | 20250218 | 103100 | 11117482700 | 108200 | 108100 | 108200 | 108000 | 258 |
| 567 | 20250218 | 103000 | 11089591500 | 108100 | 108100 | 108200 | 107900 | 346 |
| 568 | 20250218 | 102900 | 11052232400 | 108300 | 107900 | 108300 | 107900 | 526 |
| 569 | 20250218 | 102800 | 10995337200 | 108300 | 108100 | 108400 | 107800 | 666 |
| 570 | 20250218 | 102700 | 10923426400 | 108000 | 108100 | 108400 | 107800 | 1448 |
| 571 | 20250218 | 102600 | 10767116700 | 108000 | 108200 | 108300 | 108000 | 1079 |
| 572 | 20250218 | 102500 | 10650493700 | 108200 | 108300 | 108400 | 108100 | 326 |
| 573 | 20250218 | 102400 | 10615209100 | 108300 | 108500 | 108500 | 108300 | 474 |
| 574 | 20250218 | 102300 | 10563842700 | 108500 | 108700 | 108700 | 108500 | 377 |
| 575 | 20250218 | 102200 | 10522919800 | 108800 | 108700 | 108800 | 108700 | 49 |
| 576 | 20250218 | 102100 | 10517590400 | 108600 | 108500 | 108600 | 108500 | 161 |
| 577 | 20250218 | 102000 | 10500121300 | 108500 | 108700 | 108900 | 108400 | 680 |
| 578 | 20250218 | 101900 | 10426316900 | 108800 | 109000 | 109200 | 108800 | 1009 |
| 579 | 20250218 | 101800 | 10316328600 | 109000 | 108800 | 109000 | 108600 | 785 |
| 580 | 20250218 | 101700 | 10230878200 | 108600 | 108900 | 108900 | 108600 | 321 |
| 581 | 20250218 | 101600 | 10195995000 | 108900 | 108600 | 108900 | 108500 | 256 |
| 582 | 20250218 | 101500 | 10168147600 | 108600 | 109100 | 109100 | 108500 | 61 |
| 583 | 20250218 | 101400 | 10161509400 | 109100 | 108400 | 109100 | 108100 | 896 |
| 584 | 20250218 | 101300 | 10064011700 | 108400 | 108300 | 108400 | 107900 | 346 |
| 585 | 20250218 | 101200 | 10026521200 | 107900 | 108400 | 108400 | 107800 | 1544 |
| 586 | 20250218 | 101100 | 9859684400 | 108300 | 108400 | 108500 | 108300 | 253 |
| 587 | 20250218 | 101000 | 9832254200 | 108400 | 108600 | 108600 | 108400 | 129 |
| 588 | 20250218 | 100900 | 9818260800 | 108600 | 108500 | 108600 | 108500 | 46 |
| 589 | 20250218 | 100800 | 9813267900 | 108600 | 108500 | 108700 | 108500 | 226 |
| 590 | 20250218 | 100700 | 9788721300 | 108500 | 108600 | 108800 | 108500 | 369 |
| 591 | 20250218 | 100600 | 9748641000 | 108800 | 108900 | 109000 | 108600 | 94 |
| 592 | 20250218 | 100500 | 9738424400 | 108800 | 108700 | 108800 | 108600 | 190 |
| 593 | 20250218 | 100400 | 9717781600 | 108700 | 108800 | 109000 | 108700 | 129 |
| 594 | 20250218 | 100300 | 9703744100 | 108800 | 109000 | 109200 | 108500 | 205 |
| 595 | 20250218 | 100200 | 9681470600 | 108900 | 108700 | 109100 | 108600 | 1368 |
| 596 | 20250218 | 100100 | 9532595800 | 108800 | 108300 | 108800 | 108300 | 251 |
| 597 | 20250218 | 100000 | 9505351400 | 108400 | 108500 | 108500 | 108300 | 298 |
| 598 | 20250218 | 095900 | 9473063900 | 108300 | 108300 | 108600 | 108300 | 521 |
| 599 | 20250218 | 095800 | 9416568900 | 108400 | 108000 | 108400 | 107800 | 530 |
| 600 | 20250218 | 095700 | 9359275800 | 107900 | 107700 | 107900 | 107700 | 1171 |
| 601 | 20250218 | 095600 | 9233060700 | 107800 | 108300 | 108300 | 107700 | 7339 |
| 602 | 20250218 | 095500 | 8440255900 | 108300 | 108400 | 108500 | 108300 | 377 |
| 603 | 20250218 | 095400 | 8399397900 | 108500 | 108700 | 108700 | 108400 | 211 |
| 604 | 20250218 | 095300 | 8376506300 | 108700 | 108600 | 108800 | 108600 | 293 |
| 605 | 20250218 | 095200 | 8344664000 | 108500 | 108800 | 108800 | 108500 | 464 |
| 606 | 20250218 | 095100 | 8294296900 | 108800 | 109000 | 109000 | 108800 | 511 |
| 607 | 20250218 | 095000 | 8238691600 | 109000 | 108900 | 109000 | 108700 | 186 |
| 608 | 20250218 | 094900 | 8218429800 | 108900 | 108400 | 108900 | 108300 | 703 |
| 609 | 20250218 | 094800 | 8142242700 | 108300 | 108300 | 108400 | 108200 | 214 |
| 610 | 20250218 | 094700 | 8119067700 | 108300 | 108300 | 108400 | 108200 | 366 |
| 611 | 20250218 | 094600 | 8079428700 | 108300 | 108300 | 108400 | 108300 | 527 |
| 612 | 20250218 | 094500 | 8022345200 | 108300 | 108700 | 108800 | 108300 | 1037 |
| 613 | 20250218 | 094400 | 7909879400 | 108800 | 109300 | 109300 | 108600 | 3887 |
| 614 | 20250218 | 094300 | 7486711800 | 109300 | 109400 | 109400 | 109200 | 263 |
| 615 | 20250218 | 094200 | 7457959400 | 109400 | 109200 | 109400 | 109200 | 269 |
| 616 | 20250218 | 094100 | 7428563500 | 109200 | 109200 | 109300 | 109200 | 288 |
| 617 | 20250218 | 094000 | 7397109500 | 109200 | 109200 | 109300 | 109200 | 193 |
| 618 | 20250218 | 093900 | 7376025800 | 109100 | 109300 | 109300 | 109000 | 490 |
| 619 | 20250218 | 093800 | 7322546700 | 109200 | 109200 | 109300 | 109000 | 461 |
| 620 | 20250218 | 093700 | 7272201900 | 109200 | 109000 | 109300 | 109000 | 424 |
| 621 | 20250218 | 093600 | 7225951700 | 109100 | 108900 | 109100 | 108900 | 330 |
| 622 | 20250218 | 093500 | 7189997400 | 108900 | 109200 | 109300 | 108800 | 1517 |
| 623 | 20250218 | 093400 | 7024486000 | 109100 | 109100 | 109200 | 109000 | 327 |
| 624 | 20250218 | 093300 | 6988805400 | 109100 | 108800 | 109100 | 108800 | 195 |
| 625 | 20250218 | 093200 | 6967538800 | 108700 | 108800 | 108900 | 108700 | 801 |
| 626 | 20250218 | 093100 | 6880346200 | 108900 | 108900 | 109200 | 108700 | 1557 |
| 627 | 20250218 | 093000 | 6710796300 | 108900 | 108800 | 109200 | 108800 | 690 |
| 628 | 20250218 | 092900 | 6635540700 | 108800 | 108400 | 108800 | 108400 | 764 |
| 629 | 20250218 | 092800 | 6552619000 | 108400 | 108200 | 108500 | 108100 | 641 |
| 630 | 20250218 | 092700 | 6483189000 | 108200 | 108100 | 108300 | 108100 | 1179 |
| 631 | 20250218 | 092600 | 6355680400 | 108100 | 108400 | 108400 | 108100 | 2537 |
| 632 | 20250218 | 092500 | 6080964300 | 108500 | 108700 | 108700 | 108500 | 1202 |
| 633 | 20250218 | 092400 | 5950486300 | 108700 | 108700 | 108800 | 108600 | 1030 |
| 634 | 20250218 | 092300 | 5838515400 | 108800 | 109000 | 109100 | 108700 | 1413 |
| 635 | 20250218 | 092200 | 5684719300 | 109000 | 109100 | 109400 | 109000 | 897 |
| 636 | 20250218 | 092100 | 5586853600 | 109200 | 109500 | 109600 | 109100 | 521 |
| 637 | 20250218 | 092000 | 5529934600 | 109600 | 109400 | 109600 | 109200 | 338 |
| 638 | 20250218 | 091900 | 5492983000 | 109500 | 109600 | 109600 | 109200 | 684 |
| 639 | 20250218 | 091800 | 5418175100 | 109400 | 109300 | 109600 | 109200 | 460 |
| 640 | 20250218 | 091700 | 5367831300 | 109500 | 109600 | 109600 | 109200 | 1615 |
| 641 | 20250218 | 091600 | 5191139700 | 109500 | 109200 | 109700 | 108500 | 974 |
| 642 | 20250218 | 091500 | 5084736900 | 109200 | 108500 | 109200 | 108400 | 4067 |
| 643 | 20250218 | 091400 | 4643192400 | 108500 | 109200 | 109200 | 108500 | 2406 |
| 644 | 20250218 | 091300 | 4381008000 | 109200 | 109700 | 109700 | 109100 | 2510 |
| 645 | 20250218 | 091200 | 4106334800 | 109700 | 109800 | 109800 | 109500 | 1152 |
| 646 | 20250218 | 091100 | 3980048200 | 109800 | 110000 | 110300 | 109800 | 835 |
| 647 | 20250218 | 091000 | 3888124600 | 110000 | 109700 | 110200 | 109600 | 1341 |
| 648 | 20250218 | 090900 | 3740857800 | 109600 | 109600 | 109900 | 109600 | 1079 |
| 649 | 20250218 | 090800 | 3622513900 | 109600 | 109800 | 110000 | 109600 | 1188 |
| 650 | 20250218 | 090700 | 3492083900 | 109900 | 110100 | 110500 | 109700 | 1565 |
| 651 | 20250218 | 090600 | 3319960800 | 110000 | 109600 | 110100 | 109500 | 2132 |
| 652 | 20250218 | 090500 | 3085878900 | 109700 | 110500 | 110500 | 109500 | 2931 |
| 653 | 20250218 | 090400 | 2763911800 | 110600 | 109800 | 110700 | 109800 | 1836 |
| 654 | 20250218 | 090300 | 2561593700 | 110000 | 110400 | 110500 | 109700 | 5843 |
| 655 | 20250218 | 090200 | 1918819600 | 110400 | 110700 | 111000 | 110400 | 2713 |
| 656 | 20250218 | 090100 | 1618774800 | 111000 | 111200 | 111600 | 110700 | 5209 |
| 657 | 20250218 | 090000 | 1039979200 | 111200 | 112000 | 112000 | 111000 | 9307 |