38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 195600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 5622 |
| 3 | 20250219 | 195500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 4 | 20250219 | 195400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 5 | 20250219 | 195300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 6 | 20250219 | 195200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 7 | 20250219 | 195100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 8 | 20250219 | 195000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 9 | 20250219 | 194900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 10 | 20250219 | 194800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 11 | 20250219 | 194700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 12 | 20250219 | 194600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 13 | 20250219 | 194500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 14 | 20250219 | 194400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 15 | 20250219 | 194300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 16 | 20250219 | 194200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 17 | 20250219 | 194100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 18 | 20250219 | 194000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 19 | 20250219 | 193900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 20 | 20250219 | 193800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 21 | 20250219 | 193700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 22 | 20250219 | 193600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 23 | 20250219 | 193500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 24 | 20250219 | 193400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 25 | 20250219 | 193300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 26 | 20250219 | 193200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 27 | 20250219 | 193100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 28 | 20250219 | 193000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 29 | 20250219 | 192900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 30 | 20250219 | 192800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 31 | 20250219 | 192700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 32 | 20250219 | 192600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 5622 |
| 33 | 20250219 | 192500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 34 | 20250219 | 192400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 35 | 20250219 | 192300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 36 | 20250219 | 192200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 37 | 20250219 | 192100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 38 | 20250219 | 192000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 39 | 20250219 | 191900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 40 | 20250219 | 191800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 41 | 20250219 | 191700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 42 | 20250219 | 191600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 43 | 20250219 | 191500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 44 | 20250219 | 191400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 45 | 20250219 | 191300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 46 | 20250219 | 191200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 47 | 20250219 | 191100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 48 | 20250219 | 191000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 49 | 20250219 | 190900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 50 | 20250219 | 190800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 51 | 20250219 | 190700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 52 | 20250219 | 190600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 53 | 20250219 | 190500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 54 | 20250219 | 190400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 55 | 20250219 | 190300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 56 | 20250219 | 190200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 57 | 20250219 | 190100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 58 | 20250219 | 190000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 59 | 20250219 | 185900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 60 | 20250219 | 185800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 61 | 20250219 | 185700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 62 | 20250219 | 185600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 5622 |
| 63 | 20250219 | 185500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 64 | 20250219 | 185400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 65 | 20250219 | 185300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 66 | 20250219 | 185200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 67 | 20250219 | 185100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 68 | 20250219 | 185000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 69 | 20250219 | 184900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 70 | 20250219 | 184800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 71 | 20250219 | 184700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 72 | 20250219 | 184600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 73 | 20250219 | 184500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 74 | 20250219 | 184400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 75 | 20250219 | 184300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 76 | 20250219 | 184200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 77 | 20250219 | 184100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 78 | 20250219 | 184000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 79 | 20250219 | 183900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 80 | 20250219 | 183800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 81 | 20250219 | 183700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 82 | 20250219 | 183600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 83 | 20250219 | 183500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 84 | 20250219 | 183400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 85 | 20250219 | 183300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 86 | 20250219 | 183200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 87 | 20250219 | 183100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 88 | 20250219 | 183000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 89 | 20250219 | 182900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 90 | 20250219 | 182800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 91 | 20250219 | 182700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 92 | 20250219 | 182600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 5622 |
| 93 | 20250219 | 182500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 94 | 20250219 | 182400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 95 | 20250219 | 182300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 96 | 20250219 | 182200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 97 | 20250219 | 182100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 98 | 20250219 | 182000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 99 | 20250219 | 181900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 100 | 20250219 | 181800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 101 | 20250219 | 181700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 102 | 20250219 | 181600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 103 | 20250219 | 181500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 104 | 20250219 | 181400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 105 | 20250219 | 181300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 106 | 20250219 | 181200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 107 | 20250219 | 181100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 108 | 20250219 | 181000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 109 | 20250219 | 180900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 110 | 20250219 | 180800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 111 | 20250219 | 180700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 112 | 20250219 | 180600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 113 | 20250219 | 180500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 114 | 20250219 | 180400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 115 | 20250219 | 180300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 116 | 20250219 | 180200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 117 | 20250219 | 180100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 118 | 20250219 | 180000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 119 | 20250219 | 175900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 120 | 20250219 | 175800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 121 | 20250219 | 175700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 122 | 20250219 | 175600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 5622 |
| 123 | 20250219 | 175500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 124 | 20250219 | 175400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 125 | 20250219 | 175300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 126 | 20250219 | 175200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 127 | 20250219 | 175100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 128 | 20250219 | 175000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 129 | 20250219 | 174900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 130 | 20250219 | 174800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 131 | 20250219 | 174700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 132 | 20250219 | 174600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 133 | 20250219 | 174500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 134 | 20250219 | 174400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 135 | 20250219 | 174300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 136 | 20250219 | 174200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 137 | 20250219 | 174100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 138 | 20250219 | 174000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 139 | 20250219 | 173900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 140 | 20250219 | 173800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 141 | 20250219 | 173700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 142 | 20250219 | 173600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 143 | 20250219 | 173500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 144 | 20250219 | 173400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 145 | 20250219 | 173300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 146 | 20250219 | 173200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 147 | 20250219 | 173100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 148 | 20250219 | 173000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 149 | 20250219 | 172900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 150 | 20250219 | 172800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 151 | 20250219 | 172700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 152 | 20250219 | 172600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 5622 |
| 153 | 20250219 | 172500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 154 | 20250219 | 172400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 155 | 20250219 | 172300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 156 | 20250219 | 172200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 157 | 20250219 | 172100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 158 | 20250219 | 172000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 159 | 20250219 | 171900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 160 | 20250219 | 171800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 161 | 20250219 | 171700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 162 | 20250219 | 171600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 163 | 20250219 | 171500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 164 | 20250219 | 171400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 165 | 20250219 | 171300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 166 | 20250219 | 171200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 167 | 20250219 | 171100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 168 | 20250219 | 171000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 169 | 20250219 | 170900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 170 | 20250219 | 170800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 171 | 20250219 | 170700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 172 | 20250219 | 170600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 173 | 20250219 | 170500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 174 | 20250219 | 170400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 175 | 20250219 | 170300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 176 | 20250219 | 170200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 177 | 20250219 | 170100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 178 | 20250219 | 170000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 179 | 20250219 | 165900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 180 | 20250219 | 165800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 181 | 20250219 | 165700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 182 | 20250219 | 165600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 5622 |
| 183 | 20250219 | 165500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 184 | 20250219 | 165400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 185 | 20250219 | 165300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 186 | 20250219 | 165200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 187 | 20250219 | 165100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 188 | 20250219 | 165000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 189 | 20250219 | 164900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 190 | 20250219 | 164800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 191 | 20250219 | 164700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 192 | 20250219 | 164600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 193 | 20250219 | 164500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 194 | 20250219 | 164400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 195 | 20250219 | 164300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 196 | 20250219 | 164200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 197 | 20250219 | 164100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 198 | 20250219 | 164000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 199 | 20250219 | 163900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 200 | 20250219 | 163800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 201 | 20250219 | 163700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 202 | 20250219 | 163600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 203 | 20250219 | 163500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 204 | 20250219 | 163400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 205 | 20250219 | 163300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 206 | 20250219 | 163200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 207 | 20250219 | 163100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 208 | 20250219 | 163000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 209 | 20250219 | 162900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 210 | 20250219 | 162800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 211 | 20250219 | 162700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 212 | 20250219 | 162600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 5622 |
| 213 | 20250219 | 162500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 214 | 20250219 | 162400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 215 | 20250219 | 162300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 216 | 20250219 | 162200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 217 | 20250219 | 162100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 218 | 20250219 | 162000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 219 | 20250219 | 161900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 220 | 20250219 | 161800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 221 | 20250219 | 161700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 222 | 20250219 | 161600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 223 | 20250219 | 161500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 224 | 20250219 | 161400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 225 | 20250219 | 161300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 226 | 20250219 | 161200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 227 | 20250219 | 161100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 228 | 20250219 | 161000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 229 | 20250219 | 160900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 230 | 20250219 | 160800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 231 | 20250219 | 160700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 232 | 20250219 | 160600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 233 | 20250219 | 160500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 234 | 20250219 | 160400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 235 | 20250219 | 160300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 236 | 20250219 | 160200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 237 | 20250219 | 160100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 238 | 20250219 | 160000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 239 | 20250219 | 155900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 240 | 20250219 | 155800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 241 | 20250219 | 155700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 242 | 20250219 | 155600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 5622 |
| 243 | 20250219 | 155500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 244 | 20250219 | 155400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 245 | 20250219 | 155300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 246 | 20250219 | 155200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 247 | 20250219 | 155100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 248 | 20250219 | 155000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 249 | 20250219 | 154900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 250 | 20250219 | 154800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 251 | 20250219 | 154700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 252 | 20250219 | 154600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 253 | 20250219 | 154500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 254 | 20250219 | 154400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 255 | 20250219 | 154300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 256 | 20250219 | 154200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 257 | 20250219 | 154100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 258 | 20250219 | 154000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 259 | 20250219 | 153900 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 260 | 20250219 | 153800 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 261 | 20250219 | 153700 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 262 | 20250219 | 153600 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 263 | 20250219 | 153500 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 264 | 20250219 | 153400 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 265 | 20250219 | 153300 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 266 | 20250219 | 153200 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 267 | 20250219 | 153100 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 0 |
| 268 | 20250219 | 153000 | 43647981800 | 110500 | 110500 | 110500 | 110500 | 5622 |
| 269 | 20250219 | 152900 | 43026750800 | 111000 | 111000 | 111000 | 111000 | 0 |
| 270 | 20250219 | 152800 | 43026750800 | 111000 | 111000 | 111000 | 111000 | 0 |
| 271 | 20250219 | 152700 | 43026750800 | 111000 | 111000 | 111000 | 111000 | 0 |
| 272 | 20250219 | 152600 | 43026750800 | 111000 | 111000 | 111000 | 111000 | 0 |
| 273 | 20250219 | 152500 | 43026750800 | 111000 | 111000 | 111000 | 111000 | 0 |
| 274 | 20250219 | 152400 | 43026750800 | 111000 | 111000 | 111000 | 111000 | 0 |
| 275 | 20250219 | 152300 | 43026750800 | 111000 | 111000 | 111000 | 111000 | 0 |
| 276 | 20250219 | 152200 | 43026750800 | 111000 | 111000 | 111000 | 111000 | 0 |
| 277 | 20250219 | 152100 | 43026750800 | 111000 | 111000 | 111000 | 111000 | 0 |
| 278 | 20250219 | 152000 | 43026750800 | 111000 | 111000 | 111000 | 111000 | 0 |
| 279 | 20250219 | 151900 | 43026750800 | 111000 | 110900 | 111000 | 110900 | 548 |
| 280 | 20250219 | 151800 | 42965967900 | 111000 | 110900 | 111000 | 110700 | 1695 |
| 281 | 20250219 | 151700 | 42778129300 | 110900 | 111000 | 111100 | 110800 | 588 |
| 282 | 20250219 | 151600 | 42712870300 | 111000 | 111100 | 111100 | 110900 | 772 |
| 283 | 20250219 | 151500 | 42627172400 | 111100 | 111200 | 111200 | 111100 | 473 |
| 284 | 20250219 | 151400 | 42574612800 | 111100 | 111400 | 111400 | 111100 | 519 |
| 285 | 20250219 | 151300 | 42516874500 | 111400 | 111200 | 111400 | 111100 | 595 |
| 286 | 20250219 | 151200 | 42450688400 | 111200 | 111000 | 111200 | 110900 | 1019 |
| 287 | 20250219 | 151100 | 42337537500 | 111000 | 111100 | 111100 | 110900 | 486 |
| 288 | 20250219 | 151000 | 42283569400 | 111000 | 111100 | 111100 | 111000 | 1476 |
| 289 | 20250219 | 150900 | 42119698100 | 111100 | 111000 | 111100 | 110900 | 1354 |
| 290 | 20250219 | 150800 | 41969398800 | 111000 | 110900 | 111100 | 110900 | 507 |
| 291 | 20250219 | 150700 | 41913107600 | 111000 | 111100 | 111300 | 110900 | 1229 |
| 292 | 20250219 | 150600 | 41776715100 | 111100 | 111200 | 111300 | 111000 | 744 |
| 293 | 20250219 | 150500 | 41693990700 | 111200 | 111200 | 111300 | 111200 | 713 |
| 294 | 20250219 | 150400 | 41614666700 | 111200 | 111400 | 111400 | 111200 | 711 |
| 295 | 20250219 | 150300 | 41535505300 | 111400 | 111300 | 111400 | 111200 | 430 |
| 296 | 20250219 | 150200 | 41487627700 | 111200 | 111200 | 111400 | 111200 | 476 |
| 297 | 20250219 | 150100 | 41434658300 | 111200 | 111000 | 111200 | 110900 | 430 |
| 298 | 20250219 | 150000 | 41386894600 | 111000 | 111000 | 111100 | 110900 | 477 |
| 299 | 20250219 | 145900 | 41333948600 | 111000 | 111100 | 111100 | 110900 | 655 |
| 300 | 20250219 | 145800 | 41261243000 | 111100 | 111200 | 111300 | 111100 | 374 |
| 301 | 20250219 | 145700 | 41219668200 | 111200 | 111200 | 111400 | 111200 | 629 |
| 302 | 20250219 | 145600 | 41149674000 | 111200 | 111200 | 111400 | 111100 | 242 |
| 303 | 20250219 | 145500 | 41122740300 | 111300 | 111300 | 111400 | 111100 | 534 |
| 304 | 20250219 | 145400 | 41063351200 | 111300 | 111200 | 111300 | 111100 | 575 |
| 305 | 20250219 | 145300 | 40999390900 | 111200 | 111200 | 111200 | 111100 | 417 |
| 306 | 20250219 | 145200 | 40953039600 | 111100 | 111200 | 111200 | 111100 | 307 |
| 307 | 20250219 | 145100 | 40918913200 | 111000 | 111000 | 111200 | 111000 | 441 |
| 308 | 20250219 | 145000 | 40869916200 | 111000 | 111100 | 111100 | 111000 | 273 |
| 309 | 20250219 | 144900 | 40839598400 | 111100 | 111100 | 111100 | 111000 | 567 |
| 310 | 20250219 | 144800 | 40776629500 | 111200 | 111000 | 111200 | 111000 | 550 |
| 311 | 20250219 | 144700 | 40715536000 | 111100 | 111300 | 111300 | 111100 | 821 |
| 312 | 20250219 | 144600 | 40624264300 | 111200 | 111200 | 111300 | 111200 | 747 |
| 313 | 20250219 | 144500 | 40541171100 | 111200 | 111200 | 111400 | 111200 | 427 |
| 314 | 20250219 | 144400 | 40493656900 | 111100 | 111300 | 111400 | 111100 | 549 |
| 315 | 20250219 | 144300 | 40432612200 | 111300 | 111700 | 111700 | 111000 | 1667 |
| 316 | 20250219 | 144200 | 40247065300 | 111600 | 111600 | 111700 | 111500 | 329 |
| 317 | 20250219 | 144100 | 40210346600 | 111700 | 111600 | 111700 | 111600 | 347 |
| 318 | 20250219 | 144000 | 40171604400 | 111700 | 111700 | 111700 | 111600 | 316 |
| 319 | 20250219 | 143900 | 40136313600 | 111700 | 111600 | 111700 | 111500 | 353 |
| 320 | 20250219 | 143800 | 40096908200 | 111600 | 111600 | 111600 | 111500 | 540 |
| 321 | 20250219 | 143700 | 40036667900 | 111500 | 111700 | 111700 | 111500 | 557 |
| 322 | 20250219 | 143600 | 39974498500 | 111700 | 111700 | 111900 | 111600 | 453 |
| 323 | 20250219 | 143500 | 39923861000 | 111600 | 111700 | 111800 | 111600 | 441 |
| 324 | 20250219 | 143400 | 39874601700 | 111700 | 111700 | 111800 | 111600 | 448 |
| 325 | 20250219 | 143300 | 39824563400 | 111700 | 111700 | 111700 | 111500 | 299 |
| 326 | 20250219 | 143200 | 39791177900 | 111600 | 111600 | 111700 | 111400 | 309 |
| 327 | 20250219 | 143100 | 39756700200 | 111600 | 111500 | 111600 | 111400 | 358 |
| 328 | 20250219 | 143000 | 39716779100 | 111400 | 111700 | 111700 | 111400 | 915 |
| 329 | 20250219 | 142900 | 39614734100 | 111600 | 111700 | 111700 | 111600 | 408 |
| 330 | 20250219 | 142800 | 39569176800 | 111700 | 111800 | 111900 | 111600 | 616 |
| 331 | 20250219 | 142700 | 39500382700 | 111700 | 111800 | 111900 | 111700 | 615 |
| 332 | 20250219 | 142600 | 39431602300 | 111800 | 112000 | 112000 | 111800 | 445 |
| 333 | 20250219 | 142500 | 39381796600 | 112000 | 111800 | 112000 | 111800 | 286 |
| 334 | 20250219 | 142400 | 39349797500 | 111900 | 111900 | 112000 | 111800 | 421 |
| 335 | 20250219 | 142300 | 39302694600 | 111900 | 111900 | 112000 | 111800 | 1054 |
| 336 | 20250219 | 142200 | 39184804700 | 112000 | 112100 | 112200 | 111900 | 1127 |
| 337 | 20250219 | 142100 | 39058580400 | 112200 | 112200 | 112300 | 112100 | 522 |
| 338 | 20250219 | 142000 | 39000027000 | 112200 | 112100 | 112400 | 112100 | 1079 |
| 339 | 20250219 | 141900 | 38879016200 | 112100 | 112400 | 112600 | 112000 | 2375 |
| 340 | 20250219 | 141800 | 38612101100 | 112400 | 112000 | 112400 | 112000 | 2216 |
| 341 | 20250219 | 141700 | 38363371000 | 112000 | 111600 | 112000 | 111600 | 1865 |
| 342 | 20250219 | 141600 | 38154846700 | 111600 | 111600 | 111700 | 111500 | 357 |
| 343 | 20250219 | 141500 | 38115002700 | 111600 | 111700 | 111700 | 111500 | 494 |
| 344 | 20250219 | 141400 | 38059861000 | 111600 | 111800 | 111800 | 111500 | 334 |
| 345 | 20250219 | 141300 | 38022579400 | 111800 | 111600 | 111900 | 111600 | 671 |
| 346 | 20250219 | 141200 | 37947605900 | 111700 | 111700 | 111700 | 111400 | 1349 |
| 347 | 20250219 | 141100 | 37797056900 | 111700 | 111600 | 111700 | 111500 | 486 |
| 348 | 20250219 | 141000 | 37742807300 | 111500 | 111100 | 111500 | 111000 | 744 |
| 349 | 20250219 | 140900 | 37659963700 | 111100 | 111000 | 111200 | 110800 | 1019 |
| 350 | 20250219 | 140800 | 37546813700 | 110900 | 110900 | 111000 | 110800 | 509 |
| 351 | 20250219 | 140700 | 37490365900 | 110900 | 110700 | 110900 | 110500 | 618 |
| 352 | 20250219 | 140600 | 37421872400 | 110700 | 110800 | 110900 | 110500 | 616 |
| 353 | 20250219 | 140500 | 37353699600 | 110800 | 110900 | 111000 | 110800 | 236 |
| 354 | 20250219 | 140400 | 37327526200 | 110800 | 110800 | 110900 | 110700 | 391 |
| 355 | 20250219 | 140300 | 37284196300 | 110800 | 110900 | 110900 | 110800 | 278 |
| 356 | 20250219 | 140200 | 37253375400 | 110900 | 110900 | 111000 | 110800 | 297 |
| 357 | 20250219 | 140100 | 37220444300 | 111000 | 110900 | 111100 | 110900 | 448 |
| 358 | 20250219 | 140000 | 37170719100 | 110800 | 110800 | 110900 | 110600 | 310 |
| 359 | 20250219 | 135900 | 37136364200 | 110800 | 110500 | 110900 | 110500 | 303 |
| 360 | 20250219 | 135800 | 37102848800 | 110600 | 110500 | 110700 | 110400 | 270 |
| 361 | 20250219 | 135700 | 37072997200 | 110500 | 110700 | 110800 | 110400 | 4242 |
| 362 | 20250219 | 135600 | 36604456600 | 110700 | 111100 | 111100 | 110700 | 619 |
| 363 | 20250219 | 135500 | 36535818200 | 111100 | 111000 | 111100 | 110900 | 332 |
| 364 | 20250219 | 135400 | 36498953500 | 111100 | 111100 | 111200 | 111000 | 186 |
| 365 | 20250219 | 135300 | 36478284500 | 111200 | 111100 | 111200 | 111100 | 388 |
| 366 | 20250219 | 135200 | 36435163000 | 111000 | 111000 | 111100 | 110900 | 224 |
| 367 | 20250219 | 135100 | 36410301400 | 111000 | 111000 | 111100 | 110900 | 239 |
| 368 | 20250219 | 135000 | 36383763800 | 111000 | 111100 | 111100 | 110900 | 338 |
| 369 | 20250219 | 134900 | 36346243100 | 111200 | 110600 | 111200 | 110600 | 1355 |
| 370 | 20250219 | 134800 | 36196032000 | 110700 | 110600 | 110700 | 110500 | 311 |
| 371 | 20250219 | 134700 | 36161634600 | 110600 | 110400 | 110600 | 110200 | 585 |
| 372 | 20250219 | 134600 | 36097016500 | 110300 | 110700 | 110700 | 110300 | 619 |
| 373 | 20250219 | 134500 | 36028633800 | 110900 | 110800 | 111000 | 110700 | 178 |
| 374 | 20250219 | 134400 | 36008895100 | 110700 | 110900 | 110900 | 110700 | 221 |
| 375 | 20250219 | 134300 | 35984411800 | 110900 | 110600 | 110900 | 110600 | 187 |
| 376 | 20250219 | 134200 | 35963703900 | 110600 | 110700 | 110800 | 110400 | 403 |
| 377 | 20250219 | 134100 | 35919130100 | 110800 | 111000 | 111100 | 110800 | 338 |
| 378 | 20250219 | 134000 | 35881614300 | 111000 | 110700 | 111100 | 110700 | 165 |
| 379 | 20250219 | 133900 | 35863315900 | 110700 | 110700 | 110700 | 110400 | 910 |
| 380 | 20250219 | 133800 | 35762645500 | 110600 | 110700 | 110800 | 110500 | 602 |
| 381 | 20250219 | 133700 | 35696059000 | 110800 | 110900 | 110900 | 110700 | 342 |
| 382 | 20250219 | 133600 | 35658173400 | 110800 | 110700 | 110800 | 110600 | 302 |
| 383 | 20250219 | 133500 | 35624755700 | 110700 | 110800 | 110800 | 110700 | 481 |
| 384 | 20250219 | 133400 | 35571488100 | 110800 | 111000 | 111100 | 110700 | 449 |
| 385 | 20250219 | 133300 | 35521720800 | 110900 | 110900 | 111000 | 110800 | 449 |
| 386 | 20250219 | 133200 | 35471934600 | 111000 | 111000 | 111100 | 110900 | 231 |
| 387 | 20250219 | 133100 | 35446288200 | 111100 | 111300 | 111300 | 111000 | 453 |
| 388 | 20250219 | 133000 | 35395972600 | 111300 | 111300 | 111400 | 111200 | 316 |
| 389 | 20250219 | 132900 | 35360801100 | 111400 | 111300 | 111400 | 111100 | 238 |
| 390 | 20250219 | 132800 | 35334314200 | 111300 | 111000 | 111400 | 110900 | 871 |
| 391 | 20250219 | 132700 | 35237581500 | 111200 | 111200 | 111500 | 110900 | 336 |
| 392 | 20250219 | 132600 | 35200194000 | 111200 | 111000 | 111200 | 110900 | 239 |
| 393 | 20250219 | 132500 | 35173655000 | 111000 | 111000 | 111100 | 110900 | 654 |
| 394 | 20250219 | 132400 | 35101082700 | 111100 | 111100 | 111100 | 110700 | 164 |
| 395 | 20250219 | 132300 | 35082882600 | 111000 | 110700 | 111100 | 110600 | 271 |
| 396 | 20250219 | 132200 | 35052858900 | 110600 | 111000 | 111000 | 110600 | 469 |
| 397 | 20250219 | 132100 | 35000898100 | 110800 | 111100 | 111100 | 110800 | 427 |
| 398 | 20250219 | 132000 | 34953502500 | 111200 | 111000 | 111200 | 110800 | 365 |
| 399 | 20250219 | 131900 | 34912987700 | 110900 | 111200 | 111200 | 110900 | 246 |
| 400 | 20250219 | 131800 | 34885674600 | 111000 | 111300 | 111300 | 111000 | 292 |
| 401 | 20250219 | 131700 | 34853226300 | 111000 | 111100 | 111400 | 111000 | 611 |
| 402 | 20250219 | 131600 | 34785322100 | 111100 | 111300 | 111400 | 111100 | 382 |
| 403 | 20250219 | 131500 | 34742838900 | 111400 | 111500 | 111500 | 111200 | 381 |
| 404 | 20250219 | 131400 | 34700433000 | 111400 | 111300 | 111600 | 111300 | 341 |
| 405 | 20250219 | 131300 | 34662427300 | 111300 | 111600 | 111600 | 111300 | 202 |
| 406 | 20250219 | 131200 | 34639920300 | 111600 | 111500 | 111600 | 111200 | 463 |
| 407 | 20250219 | 131100 | 34588325400 | 111400 | 111200 | 111400 | 111200 | 322 |
| 408 | 20250219 | 131000 | 34552483100 | 111200 | 111300 | 111300 | 111000 | 711 |
| 409 | 20250219 | 130900 | 34473474000 | 111200 | 111100 | 111300 | 111100 | 759 |
| 410 | 20250219 | 130800 | 34389039300 | 111300 | 111200 | 111400 | 111100 | 637 |
| 411 | 20250219 | 130700 | 34318204900 | 111300 | 111300 | 111400 | 111100 | 351 |
| 412 | 20250219 | 130600 | 34279167600 | 111300 | 111100 | 111300 | 111100 | 245 |
| 413 | 20250219 | 130500 | 34251922000 | 111100 | 110900 | 111400 | 110900 | 342 |
| 414 | 20250219 | 130400 | 34213939500 | 111000 | 110800 | 111000 | 110700 | 340 |
| 415 | 20250219 | 130300 | 34176246400 | 110700 | 110700 | 110800 | 110700 | 143 |
| 416 | 20250219 | 130200 | 34160405200 | 110700 | 111100 | 111200 | 110700 | 417 |
| 417 | 20250219 | 130100 | 34114113500 | 111100 | 111000 | 111100 | 111000 | 193 |
| 418 | 20250219 | 130000 | 34092677100 | 111000 | 111100 | 111100 | 110900 | 182 |
| 419 | 20250219 | 125900 | 34072464300 | 111100 | 111000 | 111100 | 110900 | 202 |
| 420 | 20250219 | 125800 | 34050039800 | 111100 | 111000 | 111200 | 110900 | 572 |
| 421 | 20250219 | 125700 | 33986506800 | 111000 | 110400 | 111000 | 110300 | 706 |
| 422 | 20250219 | 125600 | 33908386300 | 110400 | 110600 | 110700 | 110300 | 498 |
| 423 | 20250219 | 125500 | 33853361300 | 110600 | 110700 | 110700 | 110300 | 321 |
| 424 | 20250219 | 125400 | 33817905800 | 110600 | 110100 | 110600 | 110100 | 339 |
| 425 | 20250219 | 125300 | 33780503300 | 110100 | 110300 | 110400 | 110100 | 926 |
| 426 | 20250219 | 125200 | 33678433500 | 110300 | 110800 | 110800 | 110300 | 1292 |
| 427 | 20250219 | 125100 | 33535631000 | 110800 | 110700 | 110900 | 110600 | 295 |
| 428 | 20250219 | 125000 | 33502964700 | 110700 | 110700 | 110900 | 110700 | 339 |
| 429 | 20250219 | 124900 | 33465402000 | 110800 | 110800 | 110900 | 110700 | 293 |
| 430 | 20250219 | 124800 | 33432947900 | 110800 | 110600 | 110900 | 110600 | 809 |
| 431 | 20250219 | 124700 | 33343428800 | 110700 | 111000 | 111100 | 110600 | 2654 |
| 432 | 20250219 | 124600 | 33049109200 | 111100 | 111100 | 111200 | 111000 | 390 |
| 433 | 20250219 | 124500 | 33005783900 | 111100 | 111200 | 111200 | 111000 | 891 |
| 434 | 20250219 | 124400 | 32906797600 | 111200 | 111400 | 111500 | 111100 | 1631 |
| 435 | 20250219 | 124300 | 32725347000 | 111300 | 111800 | 112000 | 111300 | 1367 |
| 436 | 20250219 | 124200 | 32572925400 | 111900 | 111900 | 111900 | 111700 | 324 |
| 437 | 20250219 | 124100 | 32536703000 | 111900 | 111900 | 112100 | 111800 | 190 |
| 438 | 20250219 | 124000 | 32515436200 | 111900 | 111800 | 112000 | 111800 | 313 |
| 439 | 20250219 | 123900 | 32480420800 | 112000 | 111800 | 112000 | 111800 | 152 |
| 440 | 20250219 | 123800 | 32463399500 | 111800 | 111700 | 112100 | 111700 | 316 |
| 441 | 20250219 | 123700 | 32428052800 | 112100 | 111700 | 112100 | 111700 | 249 |
| 442 | 20250219 | 123600 | 32400210200 | 111700 | 111800 | 111800 | 111700 | 184 |
| 443 | 20250219 | 123500 | 32379641500 | 111800 | 111800 | 112100 | 111700 | 160 |
| 444 | 20250219 | 123400 | 32361745900 | 111800 | 111800 | 111800 | 111600 | 231 |
| 445 | 20250219 | 123300 | 32335940500 | 111700 | 111800 | 111800 | 111600 | 236 |
| 446 | 20250219 | 123200 | 32309577400 | 111800 | 112000 | 112100 | 111800 | 547 |
| 447 | 20250219 | 123100 | 32248368700 | 111900 | 112100 | 112100 | 111900 | 181 |
| 448 | 20250219 | 123000 | 32228093700 | 112100 | 112200 | 112300 | 112000 | 386 |
| 449 | 20250219 | 122900 | 32184813600 | 112200 | 112200 | 112200 | 112100 | 803 |
| 450 | 20250219 | 122800 | 32094735200 | 112200 | 112100 | 112200 | 112000 | 289 |
| 451 | 20250219 | 122700 | 32062326400 | 112100 | 112100 | 112200 | 111900 | 494 |
| 452 | 20250219 | 122600 | 32006965400 | 112100 | 112200 | 112200 | 112000 | 196 |
| 453 | 20250219 | 122500 | 31984993400 | 112200 | 112100 | 112200 | 112100 | 444 |
| 454 | 20250219 | 122400 | 31935198800 | 112200 | 112100 | 112200 | 112000 | 220 |
| 455 | 20250219 | 122300 | 31910522700 | 112100 | 112100 | 112200 | 112000 | 168 |
| 456 | 20250219 | 122200 | 31891682300 | 112100 | 112000 | 112100 | 111900 | 415 |
| 457 | 20250219 | 122100 | 31845195900 | 112000 | 111900 | 112000 | 111900 | 378 |
| 458 | 20250219 | 122000 | 31802871600 | 112000 | 112000 | 112000 | 111900 | 233 |
| 459 | 20250219 | 121900 | 31776777900 | 112000 | 111900 | 112000 | 111900 | 98 |
| 460 | 20250219 | 121800 | 31765809900 | 111900 | 111900 | 112000 | 111800 | 345 |
| 461 | 20250219 | 121700 | 31727205400 | 111800 | 111900 | 111900 | 111800 | 256 |
| 462 | 20250219 | 121600 | 31698571100 | 111900 | 111900 | 111900 | 111900 | 157 |
| 463 | 20250219 | 121500 | 31681002800 | 111900 | 111800 | 111900 | 111800 | 206 |
| 464 | 20250219 | 121400 | 31657959500 | 111800 | 111700 | 111900 | 111700 | 269 |
| 465 | 20250219 | 121300 | 31627888500 | 111600 | 111800 | 111800 | 111600 | 146 |
| 466 | 20250219 | 121200 | 31611577300 | 111800 | 111600 | 111800 | 111600 | 160 |
| 467 | 20250219 | 121100 | 31593701000 | 111500 | 111700 | 111900 | 111500 | 482 |
| 468 | 20250219 | 121000 | 31539821800 | 111700 | 111700 | 111800 | 111600 | 243 |
| 469 | 20250219 | 120900 | 31512683900 | 111700 | 111700 | 111700 | 111600 | 219 |
| 470 | 20250219 | 120800 | 31488232000 | 111700 | 111600 | 111700 | 111500 | 428 |
| 471 | 20250219 | 120700 | 31440433900 | 111600 | 111500 | 111700 | 111500 | 147 |
| 472 | 20250219 | 120600 | 31424028200 | 111500 | 111600 | 111800 | 111500 | 299 |
| 473 | 20250219 | 120500 | 31390680300 | 111500 | 111600 | 111800 | 111500 | 546 |
| 474 | 20250219 | 120400 | 31329740100 | 111600 | 111600 | 111700 | 111500 | 733 |
| 475 | 20250219 | 120300 | 31247934000 | 111600 | 111600 | 111800 | 111600 | 173 |
| 476 | 20250219 | 120200 | 31228616700 | 111600 | 111600 | 112000 | 111500 | 1458 |
| 477 | 20250219 | 120100 | 31065879400 | 111600 | 111800 | 111800 | 111600 | 367 |
| 478 | 20250219 | 120000 | 31024898300 | 111800 | 111800 | 111900 | 111700 | 215 |
| 479 | 20250219 | 115900 | 31000874200 | 111800 | 111800 | 112000 | 111700 | 165 |
| 480 | 20250219 | 115800 | 30982413500 | 111800 | 111800 | 111800 | 111700 | 140 |
| 481 | 20250219 | 115700 | 30966768100 | 111800 | 111800 | 111800 | 111700 | 144 |
| 482 | 20250219 | 115600 | 30950677300 | 111800 | 111900 | 111900 | 111800 | 221 |
| 483 | 20250219 | 115500 | 30925952500 | 111900 | 111800 | 111900 | 111600 | 202 |
| 484 | 20250219 | 115400 | 30903360400 | 111600 | 111600 | 111900 | 111600 | 465 |
| 485 | 20250219 | 115300 | 30851446500 | 111600 | 111700 | 111800 | 111600 | 264 |
| 486 | 20250219 | 115200 | 30821958900 | 111700 | 111800 | 111800 | 111600 | 254 |
| 487 | 20250219 | 115100 | 30793592000 | 111700 | 111900 | 111900 | 111700 | 324 |
| 488 | 20250219 | 115000 | 30757381300 | 111900 | 112000 | 112100 | 111900 | 226 |
| 489 | 20250219 | 114900 | 30732078800 | 112100 | 111700 | 112100 | 111700 | 595 |
| 490 | 20250219 | 114800 | 30665458700 | 111800 | 111800 | 111900 | 111700 | 153 |
| 491 | 20250219 | 114700 | 30648358600 | 111800 | 111700 | 111900 | 111600 | 329 |
| 492 | 20250219 | 114600 | 30611618000 | 111700 | 111800 | 111900 | 111600 | 901 |
| 493 | 20250219 | 114500 | 30510973900 | 111900 | 112000 | 112000 | 111700 | 221 |
| 494 | 20250219 | 114400 | 30486245300 | 112000 | 111800 | 112100 | 111700 | 397 |
| 495 | 20250219 | 114300 | 30441854600 | 111800 | 112100 | 112200 | 111800 | 1378 |
| 496 | 20250219 | 114200 | 30287649400 | 112100 | 112200 | 112200 | 112100 | 235 |
| 497 | 20250219 | 114100 | 30261291000 | 112100 | 112100 | 112100 | 112000 | 275 |
| 498 | 20250219 | 114000 | 30230465000 | 112200 | 112100 | 112200 | 112000 | 250 |
| 499 | 20250219 | 113900 | 30202436900 | 112000 | 112000 | 112100 | 111900 | 214 |
| 500 | 20250219 | 113800 | 30178459100 | 112000 | 111800 | 112100 | 111800 | 734 |
| 501 | 20250219 | 113700 | 30096270800 | 111800 | 112100 | 112100 | 111800 | 103 |
| 502 | 20250219 | 113600 | 30084736700 | 112000 | 111800 | 112000 | 111800 | 142 |
| 503 | 20250219 | 113500 | 30068841600 | 111800 | 112000 | 112000 | 111800 | 547 |
| 504 | 20250219 | 113400 | 30007651900 | 112000 | 112000 | 112000 | 111900 | 132 |
| 505 | 20250219 | 113300 | 29992871000 | 112000 | 111900 | 112000 | 111900 | 450 |
| 506 | 20250219 | 113200 | 29942510100 | 111900 | 112100 | 112100 | 111900 | 451 |
| 507 | 20250219 | 113100 | 29891982700 | 112100 | 112100 | 112100 | 111900 | 226 |
| 508 | 20250219 | 113000 | 29866673300 | 112000 | 112200 | 112300 | 111900 | 690 |
| 509 | 20250219 | 112900 | 29789363700 | 112100 | 112200 | 112300 | 112100 | 441 |
| 510 | 20250219 | 112800 | 29739894200 | 112100 | 112100 | 112300 | 112100 | 2306 |
| 511 | 20250219 | 112700 | 29480947300 | 112100 | 112200 | 112300 | 112100 | 375 |
| 512 | 20250219 | 112600 | 29438893800 | 112300 | 112100 | 112300 | 112000 | 353 |
| 513 | 20250219 | 112500 | 29399310800 | 112000 | 112100 | 112300 | 112000 | 977 |
| 514 | 20250219 | 112400 | 29289815700 | 112100 | 112400 | 112500 | 112100 | 380 |
| 515 | 20250219 | 112300 | 29247165200 | 112400 | 112200 | 112500 | 112100 | 310 |
| 516 | 20250219 | 112200 | 29212366600 | 112200 | 112300 | 112300 | 112100 | 796 |
| 517 | 20250219 | 112100 | 29123096600 | 112300 | 112400 | 112600 | 112200 | 816 |
| 518 | 20250219 | 112000 | 29031405800 | 112500 | 112600 | 112600 | 112300 | 173 |
| 519 | 20250219 | 111900 | 29011940600 | 112600 | 112600 | 112600 | 112300 | 301 |
| 520 | 20250219 | 111800 | 28978095300 | 112600 | 112600 | 112600 | 112300 | 688 |
| 521 | 20250219 | 111700 | 28900748400 | 112600 | 112300 | 112600 | 112200 | 165 |
| 522 | 20250219 | 111600 | 28882196100 | 112400 | 112600 | 112700 | 112300 | 938 |
| 523 | 20250219 | 111500 | 28776703200 | 112600 | 112300 | 112600 | 112300 | 315 |
| 524 | 20250219 | 111400 | 28741270200 | 112400 | 112400 | 112500 | 112100 | 867 |
| 525 | 20250219 | 111300 | 28643932700 | 112300 | 112400 | 112400 | 112300 | 232 |
| 526 | 20250219 | 111200 | 28617860200 | 112400 | 112400 | 112400 | 112300 | 235 |
| 527 | 20250219 | 111100 | 28591460300 | 112400 | 112300 | 112400 | 112100 | 268 |
| 528 | 20250219 | 111000 | 28561372600 | 112300 | 112200 | 112400 | 112100 | 426 |
| 529 | 20250219 | 110900 | 28513560000 | 112100 | 112300 | 112700 | 112000 | 547 |
| 530 | 20250219 | 110800 | 28452081600 | 112000 | 112300 | 112700 | 112000 | 1264 |
| 531 | 20250219 | 110700 | 28310153500 | 112200 | 111900 | 112200 | 111800 | 528 |
| 532 | 20250219 | 110600 | 28251028200 | 111800 | 111800 | 112000 | 111600 | 452 |
| 533 | 20250219 | 110500 | 28200508900 | 111900 | 111900 | 111900 | 111500 | 1442 |
| 534 | 20250219 | 110400 | 28039512700 | 111800 | 111800 | 112100 | 111800 | 881 |
| 535 | 20250219 | 110300 | 27940976100 | 111900 | 112300 | 112300 | 111800 | 2585 |
| 536 | 20250219 | 110200 | 27651379000 | 112400 | 112600 | 112700 | 112300 | 1097 |
| 537 | 20250219 | 110100 | 27528004700 | 112600 | 112500 | 112600 | 112400 | 524 |
| 538 | 20250219 | 110000 | 27469046900 | 112500 | 112600 | 112600 | 112400 | 207 |
| 539 | 20250219 | 105900 | 27445760900 | 112600 | 112600 | 112700 | 112300 | 317 |
| 540 | 20250219 | 105800 | 27410079600 | 112600 | 112400 | 112600 | 112300 | 218 |
| 541 | 20250219 | 105700 | 27385577700 | 112300 | 112500 | 112500 | 112200 | 916 |
| 542 | 20250219 | 105600 | 27282629100 | 112500 | 112800 | 112800 | 112500 | 1023 |
| 543 | 20250219 | 105500 | 27167455000 | 112700 | 113000 | 113000 | 112700 | 934 |
| 544 | 20250219 | 105400 | 27062058500 | 113100 | 113000 | 113100 | 112900 | 422 |
| 545 | 20250219 | 105300 | 27014362800 | 113000 | 112900 | 113000 | 112800 | 879 |
| 546 | 20250219 | 105200 | 26915164700 | 113000 | 113400 | 113500 | 112900 | 1122 |
| 547 | 20250219 | 105100 | 26788242700 | 113200 | 113400 | 113500 | 113200 | 961 |
| 548 | 20250219 | 105000 | 26679265000 | 113400 | 113400 | 113400 | 113200 | 704 |
| 549 | 20250219 | 104900 | 26599504300 | 113400 | 113200 | 113400 | 113000 | 862 |
| 550 | 20250219 | 104800 | 26501881500 | 113200 | 112900 | 113300 | 112900 | 349 |
| 551 | 20250219 | 104700 | 26462418000 | 112800 | 113300 | 113300 | 112800 | 3384 |
| 552 | 20250219 | 104600 | 26079607500 | 113200 | 113400 | 113600 | 113200 | 676 |
| 553 | 20250219 | 104500 | 26002994900 | 113600 | 113800 | 113900 | 113400 | 1473 |
| 554 | 20250219 | 104400 | 25835493200 | 113900 | 113700 | 113900 | 113600 | 581 |
| 555 | 20250219 | 104300 | 25769377100 | 113700 | 113900 | 113900 | 113600 | 981 |
| 556 | 20250219 | 104200 | 25657838600 | 113900 | 113600 | 114000 | 113500 | 1742 |
| 557 | 20250219 | 104100 | 25459636300 | 113500 | 113200 | 113700 | 113200 | 2319 |
| 558 | 20250219 | 104000 | 25196532900 | 113200 | 113700 | 113800 | 113200 | 3033 |
| 559 | 20250219 | 103900 | 24852342500 | 113700 | 113700 | 113800 | 113600 | 2165 |
| 560 | 20250219 | 103800 | 24606236300 | 113600 | 113500 | 113700 | 113500 | 1085 |
| 561 | 20250219 | 103700 | 24483002200 | 113500 | 113500 | 113800 | 113300 | 1803 |
| 562 | 20250219 | 103600 | 24278303600 | 113600 | 113200 | 113700 | 113100 | 1890 |
| 563 | 20250219 | 103500 | 24063865300 | 113100 | 113000 | 113300 | 112800 | 961 |
| 564 | 20250219 | 103400 | 23955211200 | 113100 | 113700 | 113800 | 112800 | 4754 |
| 565 | 20250219 | 103300 | 23416369000 | 113700 | 112900 | 113800 | 112800 | 3841 |
| 566 | 20250219 | 103200 | 22980925000 | 112900 | 112900 | 113100 | 112800 | 1918 |
| 567 | 20250219 | 103100 | 22764311800 | 112900 | 112400 | 112900 | 112400 | 2430 |
| 568 | 20250219 | 103000 | 22490667300 | 112400 | 112200 | 112500 | 111700 | 2966 |
| 569 | 20250219 | 102900 | 22157855900 | 112200 | 112000 | 112400 | 112000 | 434 |
| 570 | 20250219 | 102800 | 22109173100 | 112000 | 111900 | 112300 | 111600 | 1109 |
| 571 | 20250219 | 102700 | 21985079400 | 111900 | 112500 | 112500 | 111600 | 3253 |
| 572 | 20250219 | 102600 | 21620622900 | 112500 | 112300 | 112600 | 112200 | 3030 |
| 573 | 20250219 | 102500 | 21280003100 | 112300 | 112300 | 112300 | 112000 | 1469 |
| 574 | 20250219 | 102400 | 21115156800 | 112300 | 111900 | 112300 | 111800 | 1546 |
| 575 | 20250219 | 102300 | 20941911800 | 112000 | 112000 | 112100 | 111700 | 1589 |
| 576 | 20250219 | 102200 | 20764027600 | 112000 | 112000 | 112200 | 111800 | 1913 |
| 577 | 20250219 | 102100 | 20549723500 | 112000 | 111700 | 112000 | 111600 | 608 |
| 578 | 20250219 | 102000 | 20481784000 | 111700 | 111400 | 111800 | 111300 | 424 |
| 579 | 20250219 | 101900 | 20434504300 | 111500 | 111800 | 111900 | 111500 | 1730 |
| 580 | 20250219 | 101800 | 20241359400 | 111800 | 111700 | 111800 | 111700 | 205 |
| 581 | 20250219 | 101700 | 20218443700 | 111800 | 111600 | 111800 | 111500 | 1369 |
| 582 | 20250219 | 101600 | 20065642700 | 111700 | 111600 | 111700 | 111500 | 152 |
| 583 | 20250219 | 101500 | 20048677300 | 111500 | 111300 | 111600 | 111300 | 400 |
| 584 | 20250219 | 101400 | 20004069600 | 111500 | 111200 | 111600 | 111100 | 613 |
| 585 | 20250219 | 101300 | 19935838600 | 111200 | 111400 | 111500 | 111100 | 1056 |
| 586 | 20250219 | 101200 | 19818274400 | 111500 | 111900 | 111900 | 111300 | 1549 |
| 587 | 20250219 | 101100 | 19645487400 | 111900 | 111900 | 112100 | 111800 | 664 |
| 588 | 20250219 | 101000 | 19571151600 | 111900 | 112000 | 112100 | 111600 | 455 |
| 589 | 20250219 | 100900 | 19520274300 | 112000 | 112300 | 112600 | 111500 | 7362 |
| 590 | 20250219 | 100800 | 18694852600 | 112300 | 112100 | 112300 | 112100 | 992 |
| 591 | 20250219 | 100700 | 18583482100 | 112100 | 112000 | 112200 | 111700 | 1082 |
| 592 | 20250219 | 100600 | 18462269700 | 112000 | 111900 | 112000 | 111300 | 2310 |
| 593 | 20250219 | 100500 | 18204438300 | 112000 | 112000 | 112200 | 111700 | 3231 |
| 594 | 20250219 | 100400 | 17842751000 | 112100 | 112100 | 112400 | 111900 | 2666 |
| 595 | 20250219 | 100300 | 17543948700 | 112000 | 112000 | 112100 | 111900 | 1340 |
| 596 | 20250219 | 100200 | 17393888800 | 112000 | 112500 | 112700 | 112000 | 3049 |
| 597 | 20250219 | 100100 | 17051348900 | 112700 | 113800 | 114000 | 112500 | 5165 |
| 598 | 20250219 | 100000 | 16466957400 | 113800 | 114100 | 114200 | 113600 | 2691 |
| 599 | 20250219 | 095900 | 16160129700 | 114200 | 113900 | 114200 | 113600 | 3071 |
| 600 | 20250219 | 095800 | 15810214700 | 113700 | 114600 | 114700 | 113700 | 5085 |
| 601 | 20250219 | 095700 | 15229828500 | 114800 | 114200 | 114800 | 114200 | 6365 |
| 602 | 20250219 | 095600 | 14501076500 | 114000 | 113800 | 114400 | 113700 | 9597 |
| 603 | 20250219 | 095500 | 13407036800 | 113900 | 113800 | 114000 | 113200 | 6821 |
| 604 | 20250219 | 095400 | 12631529500 | 114000 | 113100 | 114100 | 113000 | 9214 |
| 605 | 20250219 | 095300 | 11584454400 | 113100 | 112800 | 113100 | 112200 | 6208 |
| 606 | 20250219 | 095200 | 10883940700 | 112700 | 112500 | 113200 | 112400 | 6591 |
| 607 | 20250219 | 095100 | 10139948400 | 112500 | 112000 | 112500 | 111800 | 5811 |
| 608 | 20250219 | 095000 | 9488283000 | 112000 | 110800 | 112000 | 110800 | 11225 |
| 609 | 20250219 | 094900 | 8238046200 | 110800 | 110600 | 110800 | 110500 | 1167 |
| 610 | 20250219 | 094800 | 8108913500 | 110500 | 110000 | 110600 | 109900 | 4021 |
| 611 | 20250219 | 094700 | 7665342000 | 110000 | 109800 | 110000 | 109700 | 784 |
| 612 | 20250219 | 094600 | 7579309400 | 109800 | 110400 | 110400 | 109700 | 1671 |
| 613 | 20250219 | 094500 | 7395323700 | 110300 | 110200 | 110400 | 110100 | 919 |
| 614 | 20250219 | 094400 | 7294041400 | 110200 | 110200 | 110400 | 110200 | 1278 |
| 615 | 20250219 | 094300 | 7153146800 | 110200 | 109500 | 110200 | 109400 | 4569 |
| 616 | 20250219 | 094200 | 6650819500 | 109300 | 109500 | 109500 | 109100 | 1063 |
| 617 | 20250219 | 094100 | 6534585500 | 109400 | 109700 | 109900 | 109400 | 744 |
| 618 | 20250219 | 094000 | 6453056800 | 109900 | 109700 | 110000 | 109700 | 1250 |
| 619 | 20250219 | 093900 | 6315844200 | 109700 | 110000 | 110000 | 109700 | 1171 |
| 620 | 20250219 | 093800 | 6187249700 | 109800 | 109900 | 110000 | 109800 | 2139 |
| 621 | 20250219 | 093700 | 5952062700 | 109900 | 109800 | 109900 | 109500 | 1225 |
| 622 | 20250219 | 093600 | 5817768000 | 109800 | 109600 | 109900 | 109600 | 1124 |
| 623 | 20250219 | 093500 | 5694322100 | 109600 | 109200 | 109600 | 109200 | 548 |
| 624 | 20250219 | 093400 | 5634325100 | 109200 | 109200 | 109400 | 108800 | 2189 |
| 625 | 20250219 | 093300 | 5395659600 | 109100 | 109100 | 109300 | 109000 | 845 |
| 626 | 20250219 | 093200 | 5303429000 | 109200 | 109300 | 109400 | 109200 | 1051 |
| 627 | 20250219 | 093100 | 5188560500 | 109300 | 109700 | 109700 | 109100 | 1835 |
| 628 | 20250219 | 093000 | 4987941500 | 109500 | 109500 | 109900 | 109500 | 1629 |
| 629 | 20250219 | 092900 | 4809196200 | 109400 | 109400 | 109400 | 109100 | 1993 |
| 630 | 20250219 | 092800 | 4591668700 | 109400 | 109500 | 109700 | 109300 | 744 |
| 631 | 20250219 | 092700 | 4510243500 | 109600 | 109700 | 109900 | 109400 | 1115 |
| 632 | 20250219 | 092600 | 4387871400 | 109400 | 109200 | 109600 | 109100 | 824 |
| 633 | 20250219 | 092500 | 4297780600 | 109300 | 109000 | 109300 | 109000 | 576 |
| 634 | 20250219 | 092400 | 4234945300 | 109000 | 109100 | 109200 | 108900 | 1868 |
| 635 | 20250219 | 092300 | 4031416300 | 109200 | 109200 | 109400 | 109000 | 526 |
| 636 | 20250219 | 092200 | 3974009200 | 109200 | 109200 | 109500 | 109100 | 563 |
| 637 | 20250219 | 092100 | 3912562300 | 109200 | 109300 | 109700 | 109200 | 978 |
| 638 | 20250219 | 092000 | 3805673300 | 109300 | 109700 | 109700 | 109300 | 652 |
| 639 | 20250219 | 091900 | 3734296400 | 109700 | 109400 | 109900 | 109300 | 964 |
| 640 | 20250219 | 091800 | 3628668200 | 109400 | 109200 | 109700 | 109200 | 525 |
| 641 | 20250219 | 091700 | 3571216500 | 109200 | 109500 | 109600 | 109200 | 467 |
| 642 | 20250219 | 091600 | 3520119400 | 109400 | 108800 | 109400 | 108800 | 1482 |
| 643 | 20250219 | 091500 | 3358477100 | 108800 | 109000 | 109100 | 108700 | 1647 |
| 644 | 20250219 | 091400 | 3179154800 | 109100 | 109200 | 109200 | 108900 | 2516 |
| 645 | 20250219 | 091300 | 2904816000 | 109300 | 109400 | 109400 | 109200 | 598 |
| 646 | 20250219 | 091200 | 2839453400 | 109400 | 110000 | 110100 | 109400 | 1445 |
| 647 | 20250219 | 091100 | 2680762900 | 110000 | 110700 | 110800 | 110000 | 3106 |
| 648 | 20250219 | 091000 | 2337916300 | 110600 | 110900 | 110900 | 110500 | 1216 |
| 649 | 20250219 | 090900 | 2203279100 | 110900 | 110100 | 110900 | 110000 | 1741 |
| 650 | 20250219 | 090800 | 2010975600 | 110100 | 110000 | 110200 | 109900 | 836 |
| 651 | 20250219 | 090700 | 1919011000 | 110000 | 109900 | 110200 | 109300 | 1887 |
| 652 | 20250219 | 090600 | 1712154000 | 110100 | 110500 | 110600 | 110000 | 1579 |
| 653 | 20250219 | 090500 | 1538135600 | 110500 | 110000 | 110900 | 110000 | 4606 |
| 654 | 20250219 | 090400 | 1029758400 | 109700 | 109300 | 110000 | 109100 | 2697 |
| 655 | 20250219 | 090300 | 733923100 | 109300 | 108700 | 109400 | 108600 | 925 |
| 656 | 20250219 | 090200 | 633126400 | 108700 | 109000 | 109100 | 108700 | 1709 |
| 657 | 20250219 | 090100 | 447014300 | 109000 | 109400 | 109700 | 109000 | 1040 |
| 658 | 20250219 | 090000 | 333312000 | 109400 | 108900 | 109600 | 108900 | 3000 |