38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 200200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 7114 |
| 3 | 20250219 | 200100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 4 | 20250219 | 200000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 5 | 20250219 | 195900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 6 | 20250219 | 195800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 7 | 20250219 | 195700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 8 | 20250219 | 195600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 9 | 20250219 | 195500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 10 | 20250219 | 195400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 11 | 20250219 | 195300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 12 | 20250219 | 195200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 13 | 20250219 | 195100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 14 | 20250219 | 195000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 15 | 20250219 | 194900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 16 | 20250219 | 194800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 17 | 20250219 | 194700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 18 | 20250219 | 194600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 19 | 20250219 | 194500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 20 | 20250219 | 194400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 21 | 20250219 | 194300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 22 | 20250219 | 194200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 23 | 20250219 | 194100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 24 | 20250219 | 194000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 25 | 20250219 | 193900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 26 | 20250219 | 193800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 27 | 20250219 | 193700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 28 | 20250219 | 193600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 29 | 20250219 | 193500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 30 | 20250219 | 193400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 31 | 20250219 | 193300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 32 | 20250219 | 193200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 7114 |
| 33 | 20250219 | 193100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 34 | 20250219 | 193000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 35 | 20250219 | 192900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 36 | 20250219 | 192800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 37 | 20250219 | 192700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 38 | 20250219 | 192600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 39 | 20250219 | 192500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 40 | 20250219 | 192400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 41 | 20250219 | 192300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 42 | 20250219 | 192200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 43 | 20250219 | 192100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 44 | 20250219 | 192000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 45 | 20250219 | 191900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 46 | 20250219 | 191800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 47 | 20250219 | 191700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 48 | 20250219 | 191600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 49 | 20250219 | 191500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 50 | 20250219 | 191400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 51 | 20250219 | 191300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 52 | 20250219 | 191200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 53 | 20250219 | 191100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 54 | 20250219 | 191000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 55 | 20250219 | 190900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 56 | 20250219 | 190800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 57 | 20250219 | 190700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 58 | 20250219 | 190600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 59 | 20250219 | 190500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 60 | 20250219 | 190400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 61 | 20250219 | 190300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 62 | 20250219 | 190200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 7114 |
| 63 | 20250219 | 190100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 64 | 20250219 | 190000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 65 | 20250219 | 185900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 66 | 20250219 | 185800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 67 | 20250219 | 185700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 68 | 20250219 | 185600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 69 | 20250219 | 185500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 70 | 20250219 | 185400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 71 | 20250219 | 185300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 72 | 20250219 | 185200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 73 | 20250219 | 185100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 74 | 20250219 | 185000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 75 | 20250219 | 184900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 76 | 20250219 | 184800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 77 | 20250219 | 184700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 78 | 20250219 | 184600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 79 | 20250219 | 184500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 80 | 20250219 | 184400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 81 | 20250219 | 184300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 82 | 20250219 | 184200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 83 | 20250219 | 184100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 84 | 20250219 | 184000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 85 | 20250219 | 183900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 86 | 20250219 | 183800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 87 | 20250219 | 183700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 88 | 20250219 | 183600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 89 | 20250219 | 183500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 90 | 20250219 | 183400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 91 | 20250219 | 183300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 92 | 20250219 | 183200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 7114 |
| 93 | 20250219 | 183100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 94 | 20250219 | 183000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 95 | 20250219 | 182900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 96 | 20250219 | 182800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 97 | 20250219 | 182700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 98 | 20250219 | 182600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 99 | 20250219 | 182500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 100 | 20250219 | 182400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 101 | 20250219 | 182300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 102 | 20250219 | 182200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 103 | 20250219 | 182100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 104 | 20250219 | 182000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 105 | 20250219 | 181900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 106 | 20250219 | 181800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 107 | 20250219 | 181700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 108 | 20250219 | 181600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 109 | 20250219 | 181500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 110 | 20250219 | 181400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 111 | 20250219 | 181300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 112 | 20250219 | 181200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 113 | 20250219 | 181100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 114 | 20250219 | 181000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 115 | 20250219 | 180900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 116 | 20250219 | 180800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 117 | 20250219 | 180700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 118 | 20250219 | 180600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 119 | 20250219 | 180500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 120 | 20250219 | 180400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 121 | 20250219 | 180300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 122 | 20250219 | 180200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 7114 |
| 123 | 20250219 | 180100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 124 | 20250219 | 180000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 125 | 20250219 | 175900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 126 | 20250219 | 175800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 127 | 20250219 | 175700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 128 | 20250219 | 175600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 129 | 20250219 | 175500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 130 | 20250219 | 175400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 131 | 20250219 | 175300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 132 | 20250219 | 175200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 133 | 20250219 | 175100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 134 | 20250219 | 175000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 135 | 20250219 | 174900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 136 | 20250219 | 174800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 137 | 20250219 | 174700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 138 | 20250219 | 174600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 139 | 20250219 | 174500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 140 | 20250219 | 174400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 141 | 20250219 | 174300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 142 | 20250219 | 174200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 143 | 20250219 | 174100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 144 | 20250219 | 174000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 145 | 20250219 | 173900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 146 | 20250219 | 173800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 147 | 20250219 | 173700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 148 | 20250219 | 173600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 149 | 20250219 | 173500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 150 | 20250219 | 173400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 151 | 20250219 | 173300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 152 | 20250219 | 173200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 7114 |
| 153 | 20250219 | 173100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 154 | 20250219 | 173000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 155 | 20250219 | 172900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 156 | 20250219 | 172800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 157 | 20250219 | 172700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 158 | 20250219 | 172600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 159 | 20250219 | 172500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 160 | 20250219 | 172400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 161 | 20250219 | 172300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 162 | 20250219 | 172200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 163 | 20250219 | 172100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 164 | 20250219 | 172000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 165 | 20250219 | 171900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 166 | 20250219 | 171800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 167 | 20250219 | 171700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 168 | 20250219 | 171600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 169 | 20250219 | 171500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 170 | 20250219 | 171400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 171 | 20250219 | 171300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 172 | 20250219 | 171200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 173 | 20250219 | 171100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 174 | 20250219 | 171000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 175 | 20250219 | 170900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 176 | 20250219 | 170800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 177 | 20250219 | 170700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 178 | 20250219 | 170600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 179 | 20250219 | 170500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 180 | 20250219 | 170400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 181 | 20250219 | 170300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 182 | 20250219 | 170200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 7114 |
| 183 | 20250219 | 170100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 184 | 20250219 | 170000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 185 | 20250219 | 165900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 186 | 20250219 | 165800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 187 | 20250219 | 165700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 188 | 20250219 | 165600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 189 | 20250219 | 165500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 190 | 20250219 | 165400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 191 | 20250219 | 165300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 192 | 20250219 | 165200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 193 | 20250219 | 165100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 194 | 20250219 | 165000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 195 | 20250219 | 164900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 196 | 20250219 | 164800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 197 | 20250219 | 164700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 198 | 20250219 | 164600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 199 | 20250219 | 164500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 200 | 20250219 | 164400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 201 | 20250219 | 164300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 202 | 20250219 | 164200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 203 | 20250219 | 164100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 204 | 20250219 | 164000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 205 | 20250219 | 163900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 206 | 20250219 | 163800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 207 | 20250219 | 163700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 208 | 20250219 | 163600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 209 | 20250219 | 163500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 210 | 20250219 | 163400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 211 | 20250219 | 163300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 212 | 20250219 | 163200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 7114 |
| 213 | 20250219 | 163100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 214 | 20250219 | 163000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 215 | 20250219 | 162900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 216 | 20250219 | 162800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 217 | 20250219 | 162700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 218 | 20250219 | 162600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 219 | 20250219 | 162500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 220 | 20250219 | 162400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 221 | 20250219 | 162300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 222 | 20250219 | 162200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 223 | 20250219 | 162100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 224 | 20250219 | 162000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 225 | 20250219 | 161900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 226 | 20250219 | 161800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 227 | 20250219 | 161700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 228 | 20250219 | 161600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 229 | 20250219 | 161500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 230 | 20250219 | 161400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 231 | 20250219 | 161300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 232 | 20250219 | 161200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 233 | 20250219 | 161100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 234 | 20250219 | 161000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 235 | 20250219 | 160900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 236 | 20250219 | 160800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 237 | 20250219 | 160700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 238 | 20250219 | 160600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 239 | 20250219 | 160500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 240 | 20250219 | 160400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 241 | 20250219 | 160300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 242 | 20250219 | 160200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 7114 |
| 243 | 20250219 | 160100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 244 | 20250219 | 160000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 245 | 20250219 | 155900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 246 | 20250219 | 155800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 247 | 20250219 | 155700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 248 | 20250219 | 155600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 249 | 20250219 | 155500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 250 | 20250219 | 155400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 251 | 20250219 | 155300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 252 | 20250219 | 155200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 253 | 20250219 | 155100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 254 | 20250219 | 155000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 255 | 20250219 | 154900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 256 | 20250219 | 154800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 257 | 20250219 | 154700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 258 | 20250219 | 154600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 259 | 20250219 | 154500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 260 | 20250219 | 154400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 261 | 20250219 | 154300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 262 | 20250219 | 154200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 263 | 20250219 | 154100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 264 | 20250219 | 154000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 265 | 20250219 | 153900 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 266 | 20250219 | 153800 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 267 | 20250219 | 153700 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 268 | 20250219 | 153600 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 269 | 20250219 | 153500 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 270 | 20250219 | 153400 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 271 | 20250219 | 153300 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 272 | 20250219 | 153200 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 7114 |
| 273 | 20250219 | 153100 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 274 | 20250219 | 153000 | 19275824500 | 130300 | 130300 | 130300 | 130300 | 7114 |
| 275 | 20250219 | 152900 | 18348870300 | 130200 | 130200 | 130200 | 130200 | 0 |
| 276 | 20250219 | 152800 | 18348870300 | 130200 | 130200 | 130200 | 130200 | 0 |
| 277 | 20250219 | 152700 | 18348870300 | 130200 | 130200 | 130200 | 130200 | 0 |
| 278 | 20250219 | 152600 | 18348870300 | 130200 | 130200 | 130200 | 130200 | 0 |
| 279 | 20250219 | 152500 | 18348870300 | 130200 | 130200 | 130200 | 130200 | 0 |
| 280 | 20250219 | 152400 | 18348870300 | 130200 | 130200 | 130200 | 130200 | 0 |
| 281 | 20250219 | 152300 | 18348870300 | 130200 | 130200 | 130200 | 130200 | 0 |
| 282 | 20250219 | 152200 | 18348870300 | 130200 | 130200 | 130200 | 130200 | 0 |
| 283 | 20250219 | 152100 | 18348870300 | 130200 | 130200 | 130200 | 130200 | 0 |
| 284 | 20250219 | 152000 | 18348870300 | 130200 | 130200 | 130200 | 130200 | 0 |
| 285 | 20250219 | 151900 | 18348870300 | 130200 | 130200 | 130400 | 130200 | 395 |
| 286 | 20250219 | 151800 | 18297408000 | 130300 | 130200 | 130400 | 130200 | 167 |
| 287 | 20250219 | 151700 | 18275647400 | 130300 | 130300 | 130300 | 130200 | 435 |
| 288 | 20250219 | 151600 | 18218980500 | 130200 | 130200 | 130300 | 130200 | 192 |
| 289 | 20250219 | 151500 | 18193967400 | 130300 | 130300 | 130300 | 130200 | 109 |
| 290 | 20250219 | 151400 | 18179773300 | 130200 | 130200 | 130300 | 130200 | 230 |
| 291 | 20250219 | 151300 | 18149818600 | 130200 | 130200 | 130300 | 130200 | 178 |
| 292 | 20250219 | 151200 | 18126638900 | 130200 | 130400 | 130400 | 130200 | 284 |
| 293 | 20250219 | 151100 | 18089629600 | 130400 | 130300 | 130400 | 130300 | 185 |
| 294 | 20250219 | 151000 | 18065516600 | 130300 | 130500 | 130500 | 130300 | 320 |
| 295 | 20250219 | 150900 | 18023817500 | 130400 | 130400 | 130500 | 130300 | 464 |
| 296 | 20250219 | 150800 | 17963315400 | 130400 | 130400 | 130400 | 130300 | 103 |
| 297 | 20250219 | 150700 | 17949890800 | 130300 | 130300 | 130400 | 130300 | 181 |
| 298 | 20250219 | 150600 | 17926299200 | 130300 | 130400 | 130400 | 130300 | 756 |
| 299 | 20250219 | 150500 | 17827782300 | 130400 | 130400 | 130400 | 130300 | 200 |
| 300 | 20250219 | 150400 | 17801711600 | 130300 | 130500 | 130500 | 130300 | 743 |
| 301 | 20250219 | 150300 | 17704820400 | 130400 | 130500 | 130600 | 130400 | 445 |
| 302 | 20250219 | 150200 | 17646745800 | 130500 | 130400 | 130600 | 130400 | 248 |
| 303 | 20250219 | 150100 | 17614370700 | 130500 | 130300 | 130600 | 130300 | 762 |
| 304 | 20250219 | 150000 | 17514954500 | 130400 | 130300 | 130600 | 130300 | 399 |
| 305 | 20250219 | 145900 | 17462910900 | 130500 | 130500 | 130500 | 130300 | 483 |
| 306 | 20250219 | 145800 | 17399898500 | 130300 | 130300 | 130500 | 130300 | 460 |
| 307 | 20250219 | 145700 | 17339893100 | 130400 | 130300 | 130400 | 130200 | 390 |
| 308 | 20250219 | 145600 | 17289049300 | 130400 | 130200 | 130400 | 130100 | 569 |
| 309 | 20250219 | 145500 | 17214916700 | 130100 | 130100 | 130300 | 130000 | 436 |
| 310 | 20250219 | 145400 | 17158155100 | 130100 | 130000 | 130100 | 129900 | 249 |
| 311 | 20250219 | 145300 | 17125779200 | 130000 | 130100 | 130100 | 129900 | 194 |
| 312 | 20250219 | 145200 | 17100549700 | 130000 | 130100 | 130100 | 129900 | 189 |
| 313 | 20250219 | 145100 | 17075975300 | 130200 | 130000 | 130200 | 129900 | 250 |
| 314 | 20250219 | 145000 | 17043467900 | 130000 | 129900 | 130100 | 129900 | 228 |
| 315 | 20250219 | 144900 | 17013835600 | 129900 | 130000 | 130200 | 129900 | 277 |
| 316 | 20250219 | 144800 | 16977811400 | 130000 | 130000 | 130100 | 130000 | 261 |
| 317 | 20250219 | 144700 | 16943868500 | 130000 | 130000 | 130100 | 130000 | 200 |
| 318 | 20250219 | 144600 | 16917857300 | 130000 | 130000 | 130100 | 129900 | 233 |
| 319 | 20250219 | 144500 | 16887563300 | 130000 | 130000 | 130100 | 129900 | 287 |
| 320 | 20250219 | 144400 | 16850246500 | 130100 | 129900 | 130200 | 129900 | 278 |
| 321 | 20250219 | 144300 | 16814108900 | 130000 | 130000 | 130200 | 129900 | 377 |
| 322 | 20250219 | 144200 | 16765093900 | 130000 | 129900 | 130100 | 129900 | 197 |
| 323 | 20250219 | 144100 | 16739489400 | 130000 | 130000 | 130100 | 129900 | 268 |
| 324 | 20250219 | 144000 | 16704650200 | 130100 | 129900 | 130200 | 129900 | 396 |
| 325 | 20250219 | 143900 | 16653156900 | 129900 | 129900 | 130000 | 129900 | 96 |
| 326 | 20250219 | 143800 | 16640681700 | 130000 | 130100 | 130300 | 129900 | 587 |
| 327 | 20250219 | 143700 | 16564357400 | 130000 | 130000 | 130100 | 130000 | 144 |
| 328 | 20250219 | 143600 | 16545631400 | 130100 | 130000 | 130100 | 129900 | 223 |
| 329 | 20250219 | 143500 | 16516629600 | 130000 | 129900 | 130100 | 129900 | 208 |
| 330 | 20250219 | 143400 | 16489585200 | 130000 | 130100 | 130100 | 129900 | 262 |
| 331 | 20250219 | 143300 | 16455517500 | 130100 | 129900 | 130100 | 129900 | 165 |
| 332 | 20250219 | 143200 | 16434072500 | 130100 | 130100 | 130200 | 129900 | 208 |
| 333 | 20250219 | 143100 | 16407016600 | 130200 | 130100 | 130200 | 129900 | 230 |
| 334 | 20250219 | 143000 | 16377095900 | 130100 | 130100 | 130400 | 129900 | 192 |
| 335 | 20250219 | 142900 | 16352100300 | 130100 | 130100 | 130300 | 129900 | 166 |
| 336 | 20250219 | 142800 | 16330499000 | 129900 | 129900 | 130200 | 129900 | 193 |
| 337 | 20250219 | 142700 | 16305403500 | 129900 | 130000 | 130100 | 129900 | 143 |
| 338 | 20250219 | 142600 | 16286814300 | 130100 | 130000 | 130100 | 129900 | 94 |
| 339 | 20250219 | 142500 | 16274593200 | 130000 | 129900 | 130100 | 129900 | 371 |
| 340 | 20250219 | 142400 | 16226393300 | 129900 | 129900 | 130200 | 129900 | 154 |
| 341 | 20250219 | 142300 | 16206374000 | 129900 | 130100 | 130100 | 129900 | 161 |
| 342 | 20250219 | 142200 | 16185449500 | 129900 | 129900 | 130100 | 129900 | 125 |
| 343 | 20250219 | 142100 | 16169202800 | 130000 | 130100 | 130200 | 129900 | 249 |
| 344 | 20250219 | 142000 | 16136829000 | 130100 | 130200 | 130300 | 130000 | 236 |
| 345 | 20250219 | 141900 | 16106102500 | 130200 | 130000 | 130300 | 130000 | 103 |
| 346 | 20250219 | 141800 | 16092702700 | 130000 | 130000 | 130100 | 130000 | 187 |
| 347 | 20250219 | 141700 | 16068384900 | 130000 | 130000 | 130100 | 130000 | 167 |
| 348 | 20250219 | 141600 | 16046671300 | 130000 | 130000 | 130100 | 130000 | 106 |
| 349 | 20250219 | 141500 | 16032888900 | 130000 | 130000 | 130200 | 130000 | 123 |
| 350 | 20250219 | 141400 | 16016889400 | 130100 | 130100 | 130200 | 130000 | 318 |
| 351 | 20250219 | 141300 | 15975524700 | 130100 | 129900 | 130200 | 129800 | 178 |
| 352 | 20250219 | 141200 | 15952377900 | 129900 | 129900 | 129900 | 129800 | 125 |
| 353 | 20250219 | 141100 | 15936147400 | 129900 | 129900 | 130000 | 129800 | 235 |
| 354 | 20250219 | 141000 | 15905615200 | 129900 | 130100 | 130200 | 129800 | 2179 |
| 355 | 20250219 | 140900 | 15622398500 | 130100 | 130100 | 130200 | 130100 | 132 |
| 356 | 20250219 | 140800 | 15605221600 | 130200 | 130100 | 130200 | 130100 | 278 |
| 357 | 20250219 | 140700 | 15569039400 | 130100 | 130400 | 130400 | 130100 | 380 |
| 358 | 20250219 | 140600 | 15519562900 | 130300 | 130300 | 130400 | 130200 | 119 |
| 359 | 20250219 | 140500 | 15504058900 | 130300 | 130400 | 130500 | 130300 | 361 |
| 360 | 20250219 | 140400 | 15456984000 | 130300 | 130400 | 130400 | 130200 | 203 |
| 361 | 20250219 | 140300 | 15430527200 | 130300 | 130200 | 130400 | 130100 | 114 |
| 362 | 20250219 | 140200 | 15415676600 | 130100 | 130200 | 130400 | 130100 | 126 |
| 363 | 20250219 | 140100 | 15399268700 | 130300 | 130300 | 130400 | 130100 | 227 |
| 364 | 20250219 | 140000 | 15369703200 | 130200 | 130100 | 130400 | 130000 | 251 |
| 365 | 20250219 | 135900 | 15337026500 | 130200 | 130000 | 130400 | 130000 | 140 |
| 366 | 20250219 | 135800 | 15318801700 | 130100 | 130300 | 130400 | 130000 | 220 |
| 367 | 20250219 | 135700 | 15290171900 | 130400 | 130200 | 130400 | 130000 | 167 |
| 368 | 20250219 | 135600 | 15268439200 | 130200 | 130100 | 130200 | 130000 | 292 |
| 369 | 20250219 | 135500 | 15230425400 | 130200 | 130000 | 130200 | 130000 | 328 |
| 370 | 20250219 | 135400 | 15187757400 | 130000 | 130000 | 130100 | 129900 | 215 |
| 371 | 20250219 | 135300 | 15159796700 | 130100 | 130000 | 130100 | 129900 | 96 |
| 372 | 20250219 | 135200 | 15147312700 | 130100 | 130000 | 130100 | 129900 | 405 |
| 373 | 20250219 | 135100 | 15094666200 | 130000 | 129900 | 130000 | 129900 | 302 |
| 374 | 20250219 | 135000 | 15055427900 | 130000 | 130000 | 130100 | 129900 | 942 |
| 375 | 20250219 | 134900 | 14932967000 | 130100 | 130100 | 130200 | 130000 | 168 |
| 376 | 20250219 | 134800 | 14911116700 | 130100 | 130100 | 130200 | 130000 | 156 |
| 377 | 20250219 | 134700 | 14890815000 | 130200 | 130200 | 130200 | 130000 | 422 |
| 378 | 20250219 | 134600 | 14835933000 | 130100 | 130100 | 130200 | 130100 | 211 |
| 379 | 20250219 | 134500 | 14808474000 | 130100 | 130200 | 130200 | 130100 | 295 |
| 380 | 20250219 | 134400 | 14770084400 | 130200 | 130200 | 130200 | 130100 | 121 |
| 381 | 20250219 | 134300 | 14754334600 | 130200 | 130100 | 130200 | 130100 | 154 |
| 382 | 20250219 | 134200 | 14734287600 | 130200 | 130100 | 130200 | 130000 | 264 |
| 383 | 20250219 | 134100 | 14699935400 | 130000 | 130200 | 130200 | 130000 | 191 |
| 384 | 20250219 | 134000 | 14675090700 | 130200 | 130200 | 130200 | 130100 | 116 |
| 385 | 20250219 | 133900 | 14659989800 | 130200 | 130100 | 130200 | 130000 | 236 |
| 386 | 20250219 | 133800 | 14629286400 | 130100 | 130100 | 130200 | 130100 | 114 |
| 387 | 20250219 | 133700 | 14614447300 | 130200 | 130300 | 130400 | 130100 | 623 |
| 388 | 20250219 | 133600 | 14533317900 | 130400 | 130400 | 130500 | 130300 | 114 |
| 389 | 20250219 | 133500 | 14518456500 | 130500 | 130500 | 130600 | 130300 | 494 |
| 390 | 20250219 | 133400 | 14454017100 | 130500 | 130800 | 130800 | 130500 | 287 |
| 391 | 20250219 | 133300 | 14416538100 | 130700 | 130700 | 130800 | 130600 | 379 |
| 392 | 20250219 | 133200 | 14366995600 | 130700 | 130700 | 130800 | 130700 | 306 |
| 393 | 20250219 | 133100 | 14326990300 | 130800 | 130400 | 130800 | 130400 | 3375 |
| 394 | 20250219 | 133000 | 13886297800 | 130500 | 130200 | 130500 | 130200 | 1166 |
| 395 | 20250219 | 132900 | 13734278400 | 130200 | 130300 | 130300 | 130200 | 158 |
| 396 | 20250219 | 132800 | 13713701400 | 130300 | 130300 | 130400 | 130200 | 572 |
| 397 | 20250219 | 132700 | 13639174800 | 130300 | 130300 | 130400 | 130300 | 95 |
| 398 | 20250219 | 132600 | 13626790500 | 130400 | 130300 | 130400 | 130300 | 132 |
| 399 | 20250219 | 132500 | 13609585900 | 130400 | 130400 | 130400 | 130200 | 194 |
| 400 | 20250219 | 132400 | 13584299600 | 130300 | 130100 | 130400 | 130100 | 263 |
| 401 | 20250219 | 132300 | 13550036900 | 130100 | 130200 | 130300 | 130100 | 84 |
| 402 | 20250219 | 132200 | 13539098600 | 130300 | 130200 | 130300 | 130100 | 172 |
| 403 | 20250219 | 132100 | 13516701900 | 130200 | 130400 | 130400 | 130200 | 99 |
| 404 | 20250219 | 132000 | 13503800700 | 130300 | 130300 | 130400 | 130100 | 205 |
| 405 | 20250219 | 131900 | 13477090600 | 130200 | 130200 | 130400 | 130100 | 255 |
| 406 | 20250219 | 131800 | 13443897200 | 130200 | 130200 | 130300 | 130200 | 96 |
| 407 | 20250219 | 131700 | 13431395300 | 130200 | 130200 | 130400 | 130200 | 161 |
| 408 | 20250219 | 131600 | 13410417400 | 130300 | 130400 | 130500 | 130200 | 147 |
| 409 | 20250219 | 131500 | 13391260500 | 130300 | 130200 | 130400 | 130200 | 167 |
| 410 | 20250219 | 131400 | 13369497100 | 130300 | 130100 | 130300 | 130000 | 241 |
| 411 | 20250219 | 131300 | 13338129600 | 130100 | 130100 | 130200 | 130000 | 100 |
| 412 | 20250219 | 131200 | 13325119900 | 130000 | 130000 | 130200 | 130000 | 163 |
| 413 | 20250219 | 131100 | 13303917400 | 130000 | 130100 | 130400 | 130000 | 359 |
| 414 | 20250219 | 131000 | 13257175800 | 130100 | 130200 | 130400 | 130100 | 331 |
| 415 | 20250219 | 130900 | 13214038900 | 130100 | 130100 | 130500 | 130000 | 414 |
| 416 | 20250219 | 130800 | 13160158800 | 130200 | 130200 | 130500 | 130000 | 787 |
| 417 | 20250219 | 130700 | 13057630800 | 130100 | 130100 | 130400 | 130100 | 433 |
| 418 | 20250219 | 130600 | 13001278900 | 130100 | 130200 | 130300 | 130100 | 232 |
| 419 | 20250219 | 130500 | 12971073600 | 130300 | 130200 | 130300 | 130100 | 211 |
| 420 | 20250219 | 130400 | 12943602100 | 130200 | 130200 | 130300 | 130100 | 96 |
| 421 | 20250219 | 130300 | 12931103100 | 130200 | 130300 | 130400 | 130100 | 489 |
| 422 | 20250219 | 130200 | 12867418700 | 130400 | 130300 | 130500 | 130300 | 159 |
| 423 | 20250219 | 130100 | 12846688900 | 130400 | 130300 | 130500 | 130300 | 89 |
| 424 | 20250219 | 130000 | 12835086900 | 130400 | 130500 | 130500 | 130400 | 465 |
| 425 | 20250219 | 125900 | 12774447500 | 130500 | 130500 | 130500 | 130400 | 140 |
| 426 | 20250219 | 125800 | 12756181600 | 130400 | 130500 | 130500 | 130400 | 159 |
| 427 | 20250219 | 125700 | 12735441800 | 130500 | 130500 | 130500 | 130400 | 101 |
| 428 | 20250219 | 125600 | 12722265800 | 130500 | 130400 | 130500 | 130400 | 277 |
| 429 | 20250219 | 125500 | 12686141100 | 130500 | 130500 | 130500 | 130400 | 98 |
| 430 | 20250219 | 125400 | 12673356500 | 130500 | 130500 | 130500 | 130400 | 131 |
| 431 | 20250219 | 125300 | 12656267600 | 130500 | 130400 | 130500 | 130300 | 208 |
| 432 | 20250219 | 125200 | 12629141000 | 130500 | 130300 | 130500 | 130300 | 260 |
| 433 | 20250219 | 125100 | 12595234800 | 130400 | 130400 | 130400 | 130300 | 84 |
| 434 | 20250219 | 125000 | 12584285600 | 130400 | 130400 | 130400 | 130300 | 56 |
| 435 | 20250219 | 124900 | 12576986200 | 130400 | 130300 | 130400 | 130300 | 204 |
| 436 | 20250219 | 124800 | 12550398100 | 130300 | 130400 | 130400 | 130300 | 96 |
| 437 | 20250219 | 124700 | 12537884600 | 130300 | 130400 | 130400 | 130300 | 55 |
| 438 | 20250219 | 124600 | 12530714700 | 130300 | 130400 | 130500 | 130300 | 282 |
| 439 | 20250219 | 124500 | 12493941900 | 130500 | 130400 | 130500 | 130400 | 136 |
| 440 | 20250219 | 124400 | 12476202500 | 130400 | 130500 | 130500 | 130400 | 99 |
| 441 | 20250219 | 124300 | 12463285000 | 130400 | 130400 | 130500 | 130400 | 122 |
| 442 | 20250219 | 124200 | 12447373200 | 130400 | 130400 | 130500 | 130400 | 155 |
| 443 | 20250219 | 124100 | 12427156400 | 130500 | 130500 | 130500 | 130400 | 90 |
| 444 | 20250219 | 124000 | 12415413500 | 130500 | 130500 | 130500 | 130400 | 82 |
| 445 | 20250219 | 123900 | 12404719100 | 130400 | 130400 | 130500 | 130300 | 728 |
| 446 | 20250219 | 123800 | 12309763300 | 130400 | 130500 | 130500 | 130300 | 216 |
| 447 | 20250219 | 123700 | 12281595000 | 130500 | 130500 | 130500 | 130400 | 59 |
| 448 | 20250219 | 123600 | 12273898300 | 130500 | 130300 | 130500 | 130300 | 389 |
| 449 | 20250219 | 123500 | 12223178400 | 130400 | 130200 | 130400 | 130200 | 252 |
| 450 | 20250219 | 123400 | 12190348500 | 130200 | 130100 | 130200 | 130100 | 149 |
| 451 | 20250219 | 123300 | 12170952700 | 130100 | 130100 | 130100 | 130000 | 146 |
| 452 | 20250219 | 123200 | 12151968500 | 130100 | 130300 | 130300 | 130100 | 167 |
| 453 | 20250219 | 123100 | 12130239100 | 130200 | 130200 | 130300 | 130100 | 82 |
| 454 | 20250219 | 123000 | 12119560600 | 130200 | 130200 | 130200 | 130100 | 200 |
| 455 | 20250219 | 122900 | 12093529800 | 130100 | 130100 | 130300 | 130100 | 155 |
| 456 | 20250219 | 122800 | 12073356100 | 130200 | 130200 | 130300 | 130200 | 75 |
| 457 | 20250219 | 122700 | 12063589500 | 130300 | 130100 | 130300 | 130100 | 80 |
| 458 | 20250219 | 122600 | 12053169500 | 130200 | 130300 | 130300 | 130200 | 150 |
| 459 | 20250219 | 122500 | 12033635000 | 130300 | 130200 | 130300 | 130200 | 137 |
| 460 | 20250219 | 122400 | 12015792700 | 130300 | 130300 | 130300 | 130200 | 92 |
| 461 | 20250219 | 122300 | 12003809200 | 130300 | 130500 | 130500 | 130100 | 141 |
| 462 | 20250219 | 122200 | 11985451300 | 130200 | 130100 | 130500 | 130100 | 580 |
| 463 | 20250219 | 122100 | 11909910500 | 130200 | 129900 | 130600 | 129900 | 1142 |
| 464 | 20250219 | 122000 | 11761208100 | 130000 | 130000 | 130000 | 129900 | 135 |
| 465 | 20250219 | 121900 | 11743666600 | 130000 | 130000 | 130000 | 129900 | 153 |
| 466 | 20250219 | 121800 | 11723785200 | 130000 | 129900 | 130000 | 129900 | 69 |
| 467 | 20250219 | 121700 | 11714819000 | 129900 | 130000 | 130000 | 129900 | 105 |
| 468 | 20250219 | 121600 | 11701178800 | 129900 | 129900 | 130000 | 129900 | 247 |
| 469 | 20250219 | 121500 | 11669084500 | 130000 | 130000 | 130100 | 129900 | 351 |
| 470 | 20250219 | 121400 | 11623457100 | 130000 | 130100 | 130100 | 130000 | 112 |
| 471 | 20250219 | 121300 | 11608890300 | 130200 | 130100 | 130200 | 130000 | 189 |
| 472 | 20250219 | 121200 | 11584306300 | 130100 | 130100 | 130100 | 130000 | 147 |
| 473 | 20250219 | 121100 | 11565188000 | 130100 | 130100 | 130100 | 130000 | 139 |
| 474 | 20250219 | 121000 | 11547109100 | 130000 | 130100 | 130100 | 130000 | 223 |
| 475 | 20250219 | 120900 | 11518117900 | 130100 | 130000 | 130100 | 130000 | 173 |
| 476 | 20250219 | 120800 | 11495611000 | 130100 | 130200 | 130200 | 130000 | 95 |
| 477 | 20250219 | 120700 | 11483250400 | 130100 | 130200 | 130200 | 130100 | 299 |
| 478 | 20250219 | 120600 | 11444332600 | 130100 | 130100 | 130200 | 130100 | 160 |
| 479 | 20250219 | 120500 | 11423510600 | 130100 | 130200 | 130200 | 130100 | 191 |
| 480 | 20250219 | 120400 | 11398644200 | 130100 | 130200 | 130200 | 130100 | 130 |
| 481 | 20250219 | 120300 | 11381725000 | 130200 | 130200 | 130200 | 130100 | 243 |
| 482 | 20250219 | 120200 | 11350094400 | 130200 | 130100 | 130200 | 130100 | 227 |
| 483 | 20250219 | 120100 | 11320542800 | 130200 | 130000 | 130300 | 130000 | 501 |
| 484 | 20250219 | 120000 | 11255365900 | 130000 | 130100 | 130200 | 129900 | 432 |
| 485 | 20250219 | 115900 | 11199167000 | 130100 | 130100 | 130200 | 130000 | 1106 |
| 486 | 20250219 | 115800 | 11055371100 | 130100 | 130100 | 130200 | 130100 | 366 |
| 487 | 20250219 | 115700 | 11007747800 | 130100 | 130200 | 130300 | 130100 | 355 |
| 488 | 20250219 | 115600 | 10961534900 | 130300 | 130200 | 130300 | 130200 | 78 |
| 489 | 20250219 | 115500 | 10951373100 | 130300 | 130300 | 130300 | 130200 | 63 |
| 490 | 20250219 | 115400 | 10943168100 | 130200 | 130200 | 130300 | 130200 | 241 |
| 491 | 20250219 | 115300 | 10911773900 | 130200 | 130300 | 130400 | 130200 | 249 |
| 492 | 20250219 | 115200 | 10879332400 | 130300 | 130300 | 130400 | 130200 | 196 |
| 493 | 20250219 | 115100 | 10853805100 | 130400 | 130400 | 130500 | 130200 | 364 |
| 494 | 20250219 | 115000 | 10806363400 | 130400 | 130500 | 130600 | 130400 | 354 |
| 495 | 20250219 | 114900 | 10760178000 | 130600 | 130500 | 130600 | 130500 | 201 |
| 496 | 20250219 | 114800 | 10733940600 | 130500 | 130600 | 130600 | 130300 | 245 |
| 497 | 20250219 | 114700 | 10701965500 | 130300 | 130600 | 130700 | 130300 | 711 |
| 498 | 20250219 | 114600 | 10609156400 | 130700 | 130300 | 130700 | 130300 | 762 |
| 499 | 20250219 | 114500 | 10509766400 | 130400 | 130500 | 130600 | 130300 | 348 |
| 500 | 20250219 | 114400 | 10464383600 | 130600 | 130500 | 130700 | 130400 | 1264 |
| 501 | 20250219 | 114300 | 10299358300 | 130400 | 130500 | 130500 | 130400 | 218 |
| 502 | 20250219 | 114200 | 10270917100 | 130400 | 130500 | 130500 | 130400 | 70 |
| 503 | 20250219 | 114100 | 10261786200 | 130400 | 130500 | 130500 | 130400 | 104 |
| 504 | 20250219 | 114000 | 10248220600 | 130500 | 130500 | 130500 | 130400 | 142 |
| 505 | 20250219 | 113900 | 10229696800 | 130500 | 130400 | 130500 | 130400 | 204 |
| 506 | 20250219 | 113800 | 10203084800 | 130500 | 130300 | 130500 | 130300 | 199 |
| 507 | 20250219 | 113700 | 10177147000 | 130400 | 130500 | 130600 | 130300 | 109 |
| 508 | 20250219 | 113600 | 10162935700 | 130500 | 130600 | 130700 | 130400 | 259 |
| 509 | 20250219 | 113500 | 10129118200 | 130700 | 130600 | 130700 | 130500 | 126 |
| 510 | 20250219 | 113400 | 10112654900 | 130700 | 130600 | 130700 | 130400 | 229 |
| 511 | 20250219 | 113300 | 10082760900 | 130600 | 130500 | 130800 | 130400 | 90 |
| 512 | 20250219 | 113200 | 10071009800 | 130800 | 130600 | 130800 | 130400 | 468 |
| 513 | 20250219 | 113100 | 10009849400 | 130500 | 130700 | 130800 | 130500 | 1414 |
| 514 | 20250219 | 113000 | 9825167900 | 130600 | 130600 | 130800 | 130500 | 1576 |
| 515 | 20250219 | 112900 | 9619151000 | 130500 | 130300 | 130600 | 130300 | 531 |
| 516 | 20250219 | 112800 | 9549907000 | 130400 | 130300 | 130400 | 130300 | 87 |
| 517 | 20250219 | 112700 | 9538563600 | 130300 | 130400 | 130500 | 130300 | 222 |
| 518 | 20250219 | 112600 | 9509622400 | 130400 | 130600 | 130700 | 130400 | 453 |
| 519 | 20250219 | 112500 | 9450489300 | 130500 | 130500 | 130600 | 130400 | 384 |
| 520 | 20250219 | 112400 | 9400378800 | 130500 | 130400 | 130500 | 130400 | 341 |
| 521 | 20250219 | 112300 | 9355904000 | 130500 | 130500 | 130500 | 130400 | 224 |
| 522 | 20250219 | 112200 | 9326674700 | 130500 | 130600 | 130600 | 130400 | 94 |
| 523 | 20250219 | 112100 | 9314409700 | 130500 | 130600 | 130600 | 130400 | 496 |
| 524 | 20250219 | 112000 | 9249660900 | 130500 | 130200 | 130700 | 130200 | 2642 |
| 525 | 20250219 | 111900 | 8904824300 | 130300 | 130300 | 130300 | 130200 | 277 |
| 526 | 20250219 | 111800 | 8868744300 | 130300 | 130400 | 130400 | 130300 | 163 |
| 527 | 20250219 | 111700 | 8847498000 | 130400 | 130300 | 130400 | 130300 | 132 |
| 528 | 20250219 | 111600 | 8830294400 | 130300 | 130400 | 130400 | 130300 | 544 |
| 529 | 20250219 | 111500 | 8759372100 | 130500 | 130300 | 130500 | 130300 | 493 |
| 530 | 20250219 | 111400 | 8695072100 | 130400 | 130400 | 130500 | 130300 | 186 |
| 531 | 20250219 | 111300 | 8670824000 | 130400 | 130500 | 130500 | 130300 | 716 |
| 532 | 20250219 | 111200 | 8577456400 | 130500 | 130500 | 130500 | 130400 | 140 |
| 533 | 20250219 | 111100 | 8559189500 | 130500 | 130400 | 130500 | 130300 | 249 |
| 534 | 20250219 | 111000 | 8526729000 | 130400 | 130400 | 130500 | 130300 | 322 |
| 535 | 20250219 | 110900 | 8484737100 | 130400 | 130400 | 130500 | 130300 | 650 |
| 536 | 20250219 | 110800 | 8399962800 | 130500 | 130500 | 130600 | 130400 | 372 |
| 537 | 20250219 | 110700 | 8351427400 | 130400 | 130500 | 130500 | 130400 | 912 |
| 538 | 20250219 | 110600 | 8232413700 | 130400 | 130300 | 130500 | 130300 | 792 |
| 539 | 20250219 | 110500 | 8129133200 | 130400 | 130200 | 130400 | 130100 | 310 |
| 540 | 20250219 | 110400 | 8088751400 | 130200 | 130200 | 130300 | 130000 | 351 |
| 541 | 20250219 | 110300 | 8043077600 | 130300 | 130400 | 130400 | 130200 | 298 |
| 542 | 20250219 | 110200 | 8004249900 | 130400 | 130400 | 130500 | 130300 | 253 |
| 543 | 20250219 | 110100 | 7971259100 | 130400 | 130300 | 130500 | 130300 | 824 |
| 544 | 20250219 | 110000 | 7863805400 | 130400 | 130100 | 130400 | 130000 | 839 |
| 545 | 20250219 | 105900 | 7754558800 | 130100 | 130000 | 130200 | 130000 | 164 |
| 546 | 20250219 | 105800 | 7733223300 | 130100 | 130200 | 130200 | 130000 | 411 |
| 547 | 20250219 | 105700 | 7679740100 | 130300 | 130000 | 130300 | 130000 | 1740 |
| 548 | 20250219 | 105600 | 7453306200 | 130000 | 129600 | 130100 | 129600 | 1465 |
| 549 | 20250219 | 105500 | 7262960400 | 129800 | 129600 | 129800 | 129600 | 351 |
| 550 | 20250219 | 105400 | 7217452900 | 129600 | 129700 | 129800 | 129600 | 449 |
| 551 | 20250219 | 105300 | 7159222500 | 129800 | 129800 | 129800 | 129700 | 298 |
| 552 | 20250219 | 105200 | 7120568900 | 129800 | 129500 | 129800 | 129500 | 760 |
| 553 | 20250219 | 105100 | 7022053100 | 129500 | 129600 | 129600 | 129500 | 227 |
| 554 | 20250219 | 105000 | 6992641600 | 129600 | 129700 | 129700 | 129500 | 601 |
| 555 | 20250219 | 104900 | 6914785200 | 129700 | 129600 | 129800 | 129600 | 103 |
| 556 | 20250219 | 104800 | 6901426900 | 129700 | 129800 | 129800 | 129500 | 326 |
| 557 | 20250219 | 104700 | 6859151100 | 129800 | 129700 | 129800 | 129500 | 252 |
| 558 | 20250219 | 104600 | 6826467800 | 129700 | 129500 | 129800 | 129500 | 267 |
| 559 | 20250219 | 104500 | 6791822400 | 129500 | 129500 | 129700 | 129400 | 836 |
| 560 | 20250219 | 104400 | 6683608300 | 129600 | 129400 | 129600 | 129400 | 258 |
| 561 | 20250219 | 104300 | 6650208600 | 129400 | 129400 | 129500 | 129400 | 217 |
| 562 | 20250219 | 104200 | 6622120500 | 129400 | 129400 | 129500 | 129400 | 156 |
| 563 | 20250219 | 104100 | 6601927600 | 129400 | 129500 | 129600 | 129400 | 414 |
| 564 | 20250219 | 104000 | 6548306800 | 129500 | 129600 | 129600 | 129400 | 246 |
| 565 | 20250219 | 103900 | 6516458000 | 129600 | 129500 | 129600 | 129500 | 205 |
| 566 | 20250219 | 103800 | 6489899000 | 129500 | 129400 | 129600 | 129400 | 292 |
| 567 | 20250219 | 103700 | 6452105100 | 129500 | 129500 | 129500 | 129400 | 231 |
| 568 | 20250219 | 103600 | 6422202400 | 129500 | 129500 | 129600 | 129400 | 154 |
| 569 | 20250219 | 103500 | 6402261600 | 129500 | 129400 | 129600 | 129300 | 375 |
| 570 | 20250219 | 103400 | 6353715900 | 129600 | 129400 | 129600 | 129400 | 149 |
| 571 | 20250219 | 103300 | 6334428800 | 129400 | 129500 | 129600 | 129300 | 517 |
| 572 | 20250219 | 103200 | 6267505300 | 129500 | 129500 | 129600 | 129500 | 233 |
| 573 | 20250219 | 103100 | 6237324900 | 129500 | 129600 | 129700 | 129500 | 244 |
| 574 | 20250219 | 103000 | 6205715700 | 129700 | 129600 | 129700 | 129600 | 320 |
| 575 | 20250219 | 102900 | 6164236400 | 129700 | 129500 | 129700 | 129400 | 729 |
| 576 | 20250219 | 102800 | 6069759100 | 129500 | 129500 | 129500 | 129400 | 183 |
| 577 | 20250219 | 102700 | 6046068100 | 129500 | 129400 | 129600 | 129400 | 286 |
| 578 | 20250219 | 102600 | 6009029100 | 129400 | 129500 | 129500 | 129300 | 168 |
| 579 | 20250219 | 102500 | 5987279900 | 129500 | 129500 | 129500 | 129400 | 210 |
| 580 | 20250219 | 102400 | 5960094600 | 129600 | 129600 | 129600 | 129500 | 144 |
| 581 | 20250219 | 102300 | 5941439400 | 129500 | 129500 | 129600 | 129500 | 111 |
| 582 | 20250219 | 102200 | 5927059300 | 129600 | 129500 | 129600 | 129500 | 302 |
| 583 | 20250219 | 102100 | 5887941800 | 129500 | 129600 | 129700 | 129500 | 628 |
| 584 | 20250219 | 102000 | 5806552200 | 129600 | 129300 | 129600 | 129300 | 801 |
| 585 | 20250219 | 101900 | 5702867100 | 129300 | 129200 | 129300 | 129200 | 133 |
| 586 | 20250219 | 101800 | 5685676100 | 129200 | 129100 | 129300 | 129100 | 236 |
| 587 | 20250219 | 101700 | 5655178800 | 129100 | 129200 | 129200 | 129100 | 208 |
| 588 | 20250219 | 101600 | 5628315400 | 129200 | 129100 | 129200 | 129000 | 156 |
| 589 | 20250219 | 101500 | 5608176500 | 129000 | 129100 | 129200 | 129000 | 176 |
| 590 | 20250219 | 101400 | 5585464800 | 129100 | 129100 | 129100 | 129000 | 188 |
| 591 | 20250219 | 101300 | 5561198500 | 129000 | 129200 | 129200 | 129000 | 101 |
| 592 | 20250219 | 101200 | 5548162800 | 129200 | 129200 | 129200 | 129000 | 295 |
| 593 | 20250219 | 101100 | 5510074200 | 129000 | 129000 | 129200 | 129000 | 279 |
| 594 | 20250219 | 101000 | 5474054600 | 129000 | 129100 | 129100 | 129000 | 105 |
| 595 | 20250219 | 100900 | 5460506600 | 129100 | 129100 | 129100 | 129000 | 166 |
| 596 | 20250219 | 100800 | 5439087100 | 129100 | 129000 | 129100 | 128900 | 254 |
| 597 | 20250219 | 100700 | 5406315800 | 128900 | 129000 | 129100 | 128900 | 203 |
| 598 | 20250219 | 100600 | 5380136500 | 129000 | 129100 | 129200 | 129000 | 83 |
| 599 | 20250219 | 100500 | 5369424300 | 129000 | 129200 | 129200 | 128900 | 236 |
| 600 | 20250219 | 100400 | 5338974100 | 128900 | 128900 | 129200 | 128900 | 625 |
| 601 | 20250219 | 100300 | 5258315800 | 128900 | 129100 | 129100 | 128900 | 1218 |
| 602 | 20250219 | 100200 | 5101205100 | 129100 | 129100 | 129200 | 129100 | 188 |
| 603 | 20250219 | 100100 | 5076930600 | 129100 | 129100 | 129200 | 129100 | 129 |
| 604 | 20250219 | 100000 | 5060272800 | 129100 | 129200 | 129200 | 129000 | 311 |
| 605 | 20250219 | 095900 | 5020126800 | 129100 | 129100 | 129200 | 129000 | 226 |
| 606 | 20250219 | 095800 | 4990965600 | 129000 | 129000 | 129100 | 129000 | 356 |
| 607 | 20250219 | 095700 | 4945027600 | 129100 | 129000 | 129200 | 129000 | 417 |
| 608 | 20250219 | 095600 | 4891217300 | 129100 | 129200 | 129300 | 129000 | 787 |
| 609 | 20250219 | 095500 | 4789577500 | 129200 | 129200 | 129300 | 129100 | 146 |
| 610 | 20250219 | 095400 | 4770715400 | 129400 | 129400 | 129600 | 129200 | 307 |
| 611 | 20250219 | 095300 | 4731015300 | 129400 | 129600 | 129700 | 129200 | 545 |
| 612 | 20250219 | 095200 | 4660472600 | 129700 | 129200 | 129700 | 129100 | 936 |
| 613 | 20250219 | 095100 | 4539294700 | 129100 | 129100 | 129200 | 129100 | 128 |
| 614 | 20250219 | 095000 | 4522764500 | 129100 | 129100 | 129200 | 129100 | 147 |
| 615 | 20250219 | 094900 | 4503782600 | 129200 | 129400 | 129400 | 129000 | 1145 |
| 616 | 20250219 | 094800 | 4355817300 | 129400 | 129400 | 129500 | 129300 | 138 |
| 617 | 20250219 | 094700 | 4337957600 | 129400 | 129400 | 129600 | 129400 | 1217 |
| 618 | 20250219 | 094600 | 4180364300 | 129400 | 129300 | 129500 | 129200 | 300 |
| 619 | 20250219 | 094500 | 4141550400 | 129300 | 129400 | 129500 | 129200 | 332 |
| 620 | 20250219 | 094400 | 4098594000 | 129200 | 129300 | 129400 | 129200 | 325 |
| 621 | 20250219 | 094300 | 4056559100 | 129200 | 129300 | 129400 | 129100 | 363 |
| 622 | 20250219 | 094200 | 4009654800 | 129300 | 129300 | 129300 | 129100 | 291 |
| 623 | 20250219 | 094100 | 3972052900 | 129100 | 129100 | 129400 | 129100 | 435 |
| 624 | 20250219 | 094000 | 3915832900 | 129100 | 129100 | 129300 | 129100 | 171 |
| 625 | 20250219 | 093900 | 3893742600 | 129100 | 129200 | 129200 | 129000 | 137 |
| 626 | 20250219 | 093800 | 3876049400 | 129200 | 129300 | 129400 | 129100 | 260 |
| 627 | 20250219 | 093700 | 3842444600 | 129300 | 129200 | 129300 | 129100 | 260 |
| 628 | 20250219 | 093600 | 3808844200 | 129300 | 129200 | 129400 | 129200 | 486 |
| 629 | 20250219 | 093500 | 3746025700 | 129400 | 129400 | 129400 | 129200 | 227 |
| 630 | 20250219 | 093400 | 3716653900 | 129400 | 129300 | 129400 | 129200 | 96 |
| 631 | 20250219 | 093300 | 3704241200 | 129300 | 129300 | 129500 | 129300 | 289 |
| 632 | 20250219 | 093200 | 3666860000 | 129300 | 129100 | 129400 | 129100 | 155 |
| 633 | 20250219 | 093100 | 3646824300 | 129100 | 129200 | 129200 | 129000 | 510 |
| 634 | 20250219 | 093000 | 3580955400 | 129400 | 129100 | 129400 | 129100 | 239 |
| 635 | 20250219 | 092900 | 3550077500 | 129100 | 129100 | 129400 | 129000 | 254 |
| 636 | 20250219 | 092800 | 3517275100 | 129100 | 128800 | 129300 | 128800 | 540 |
| 637 | 20250219 | 092700 | 3447575800 | 128900 | 128900 | 129000 | 128800 | 374 |
| 638 | 20250219 | 092600 | 3399363500 | 128800 | 129000 | 129100 | 128800 | 659 |
| 639 | 20250219 | 092500 | 3314370100 | 128900 | 129000 | 129000 | 128800 | 296 |
| 640 | 20250219 | 092400 | 3276225100 | 128900 | 129500 | 129500 | 128900 | 1414 |
| 641 | 20250219 | 092300 | 3093570400 | 129500 | 129700 | 129900 | 129500 | 884 |
| 642 | 20250219 | 092200 | 2978927700 | 129600 | 129600 | 129700 | 129600 | 172 |
| 643 | 20250219 | 092100 | 2956636100 | 129700 | 129500 | 129700 | 129500 | 85 |
| 644 | 20250219 | 092000 | 2945614200 | 129700 | 129500 | 129700 | 129500 | 183 |
| 645 | 20250219 | 091900 | 2921897500 | 129600 | 129900 | 129900 | 129500 | 432 |
| 646 | 20250219 | 091800 | 2865898700 | 129900 | 129800 | 130100 | 129700 | 1894 |
| 647 | 20250219 | 091700 | 2619823100 | 129800 | 129800 | 129800 | 129500 | 442 |
| 648 | 20250219 | 091600 | 2562511600 | 129600 | 129900 | 129900 | 129100 | 1067 |
| 649 | 20250219 | 091500 | 2424327400 | 129800 | 130000 | 130100 | 129800 | 652 |
| 650 | 20250219 | 091400 | 2339597600 | 130000 | 129300 | 130100 | 129300 | 4107 |
| 651 | 20250219 | 091300 | 1806433700 | 129200 | 129500 | 129600 | 129200 | 875 |
| 652 | 20250219 | 091200 | 1693246000 | 129400 | 129400 | 129700 | 129300 | 468 |
| 653 | 20250219 | 091100 | 1632660400 | 129300 | 129700 | 129700 | 129200 | 539 |
| 654 | 20250219 | 091000 | 1562901600 | 129600 | 129200 | 129600 | 129100 | 677 |
| 655 | 20250219 | 090900 | 1475249600 | 129300 | 129400 | 129500 | 129200 | 1204 |
| 656 | 20250219 | 090800 | 1319440900 | 129400 | 129200 | 129400 | 129000 | 864 |
| 657 | 20250219 | 090700 | 1207768300 | 129200 | 128900 | 129700 | 128800 | 2728 |
| 658 | 20250219 | 090600 | 854806800 | 128900 | 129000 | 129000 | 128800 | 434 |
| 659 | 20250219 | 090500 | 798875700 | 129000 | 128700 | 129000 | 128700 | 406 |
| 660 | 20250219 | 090400 | 746564100 | 128700 | 128400 | 128800 | 128200 | 957 |
| 661 | 20250219 | 090300 | 623616200 | 128400 | 128600 | 128600 | 127800 | 832 |
| 662 | 20250219 | 090200 | 516923400 | 128500 | 127800 | 128700 | 127800 | 738 |
| 663 | 20250219 | 090100 | 422186600 | 127800 | 128200 | 128300 | 127700 | 561 |
| 664 | 20250219 | 090000 | 350452500 | 127700 | 127400 | 128800 | 127300 | 2694 |