40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 202900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 7692 |
| 3 | 20250219 | 202800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 4 | 20250219 | 202700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 5 | 20250219 | 202600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 6 | 20250219 | 202500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 7 | 20250219 | 202400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 8 | 20250219 | 202300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 9 | 20250219 | 202200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 10 | 20250219 | 202100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 11 | 20250219 | 202000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 12 | 20250219 | 201900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 13 | 20250219 | 201800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 14 | 20250219 | 201700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 15 | 20250219 | 201600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 16 | 20250219 | 201500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 17 | 20250219 | 201400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 18 | 20250219 | 201300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 19 | 20250219 | 201200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 20 | 20250219 | 201100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 21 | 20250219 | 201000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 22 | 20250219 | 200900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 23 | 20250219 | 200800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 24 | 20250219 | 200700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 25 | 20250219 | 200600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 26 | 20250219 | 200500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 27 | 20250219 | 200400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 28 | 20250219 | 200300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 29 | 20250219 | 200200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 30 | 20250219 | 200100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 31 | 20250219 | 200000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 32 | 20250219 | 195900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 7692 |
| 33 | 20250219 | 195800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 34 | 20250219 | 195700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 35 | 20250219 | 195600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 36 | 20250219 | 195500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 37 | 20250219 | 195400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 38 | 20250219 | 195300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 39 | 20250219 | 195200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 40 | 20250219 | 195100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 41 | 20250219 | 195000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 42 | 20250219 | 194900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 43 | 20250219 | 194800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 44 | 20250219 | 194700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 45 | 20250219 | 194600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 46 | 20250219 | 194500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 47 | 20250219 | 194400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 48 | 20250219 | 194300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 49 | 20250219 | 194200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 50 | 20250219 | 194100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 51 | 20250219 | 194000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 52 | 20250219 | 193900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 53 | 20250219 | 193800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 54 | 20250219 | 193700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 55 | 20250219 | 193600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 56 | 20250219 | 193500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 57 | 20250219 | 193400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 58 | 20250219 | 193300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 59 | 20250219 | 193200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 60 | 20250219 | 193100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 61 | 20250219 | 193000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 62 | 20250219 | 192900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 7692 |
| 63 | 20250219 | 192800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 64 | 20250219 | 192700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 65 | 20250219 | 192600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 66 | 20250219 | 192500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 67 | 20250219 | 192400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 68 | 20250219 | 192300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 69 | 20250219 | 192200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 70 | 20250219 | 192100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 71 | 20250219 | 192000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 72 | 20250219 | 191900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 73 | 20250219 | 191800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 74 | 20250219 | 191700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 75 | 20250219 | 191600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 76 | 20250219 | 191500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 77 | 20250219 | 191400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 78 | 20250219 | 191300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 79 | 20250219 | 191200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 80 | 20250219 | 191100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 81 | 20250219 | 191000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 82 | 20250219 | 190900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 83 | 20250219 | 190800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 84 | 20250219 | 190700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 85 | 20250219 | 190600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 86 | 20250219 | 190500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 87 | 20250219 | 190400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 88 | 20250219 | 190300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 89 | 20250219 | 190200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 90 | 20250219 | 190100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 91 | 20250219 | 190000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 92 | 20250219 | 185900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 7692 |
| 93 | 20250219 | 185800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 94 | 20250219 | 185700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 95 | 20250219 | 185600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 96 | 20250219 | 185500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 97 | 20250219 | 185400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 98 | 20250219 | 185300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 99 | 20250219 | 185200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 100 | 20250219 | 185100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 101 | 20250219 | 185000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 102 | 20250219 | 184900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 103 | 20250219 | 184800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 104 | 20250219 | 184700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 105 | 20250219 | 184600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 106 | 20250219 | 184500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 107 | 20250219 | 184400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 108 | 20250219 | 184300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 109 | 20250219 | 184200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 110 | 20250219 | 184100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 111 | 20250219 | 184000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 112 | 20250219 | 183900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 113 | 20250219 | 183800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 114 | 20250219 | 183700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 115 | 20250219 | 183600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 116 | 20250219 | 183500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 117 | 20250219 | 183400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 118 | 20250219 | 183300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 119 | 20250219 | 183200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 120 | 20250219 | 183100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 121 | 20250219 | 183000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 122 | 20250219 | 182900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 7692 |
| 123 | 20250219 | 182800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 124 | 20250219 | 182700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 125 | 20250219 | 182600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 126 | 20250219 | 182500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 127 | 20250219 | 182400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 128 | 20250219 | 182300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 129 | 20250219 | 182200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 130 | 20250219 | 182100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 131 | 20250219 | 182000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 132 | 20250219 | 181900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 133 | 20250219 | 181800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 134 | 20250219 | 181700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 135 | 20250219 | 181600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 136 | 20250219 | 181500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 137 | 20250219 | 181400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 138 | 20250219 | 181300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 139 | 20250219 | 181200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 140 | 20250219 | 181100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 141 | 20250219 | 181000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 142 | 20250219 | 180900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 143 | 20250219 | 180800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 144 | 20250219 | 180700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 145 | 20250219 | 180600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 146 | 20250219 | 180500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 147 | 20250219 | 180400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 148 | 20250219 | 180300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 149 | 20250219 | 180200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 150 | 20250219 | 180100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 151 | 20250219 | 180000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 152 | 20250219 | 175900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 7692 |
| 153 | 20250219 | 175800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 154 | 20250219 | 175700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 155 | 20250219 | 175600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 156 | 20250219 | 175500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 157 | 20250219 | 175400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 158 | 20250219 | 175300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 159 | 20250219 | 175200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 160 | 20250219 | 175100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 161 | 20250219 | 175000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 162 | 20250219 | 174900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 163 | 20250219 | 174800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 164 | 20250219 | 174700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 165 | 20250219 | 174600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 166 | 20250219 | 174500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 167 | 20250219 | 174400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 168 | 20250219 | 174300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 169 | 20250219 | 174200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 170 | 20250219 | 174100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 171 | 20250219 | 174000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 172 | 20250219 | 173900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 173 | 20250219 | 173800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 174 | 20250219 | 173700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 175 | 20250219 | 173600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 176 | 20250219 | 173500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 177 | 20250219 | 173400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 178 | 20250219 | 173300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 179 | 20250219 | 173200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 180 | 20250219 | 173100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 181 | 20250219 | 173000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 182 | 20250219 | 172900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 7692 |
| 183 | 20250219 | 172800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 184 | 20250219 | 172700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 185 | 20250219 | 172600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 186 | 20250219 | 172500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 187 | 20250219 | 172400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 188 | 20250219 | 172300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 189 | 20250219 | 172200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 190 | 20250219 | 172100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 191 | 20250219 | 172000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 192 | 20250219 | 171900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 193 | 20250219 | 171800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 194 | 20250219 | 171700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 195 | 20250219 | 171600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 196 | 20250219 | 171500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 197 | 20250219 | 171400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 198 | 20250219 | 171300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 199 | 20250219 | 171200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 200 | 20250219 | 171100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 201 | 20250219 | 171000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 202 | 20250219 | 170900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 203 | 20250219 | 170800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 204 | 20250219 | 170700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 205 | 20250219 | 170600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 206 | 20250219 | 170500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 207 | 20250219 | 170400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 208 | 20250219 | 170300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 209 | 20250219 | 170200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 210 | 20250219 | 170100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 211 | 20250219 | 170000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 212 | 20250219 | 165900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 7692 |
| 213 | 20250219 | 165800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 214 | 20250219 | 165700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 215 | 20250219 | 165600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 216 | 20250219 | 165500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 217 | 20250219 | 165400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 218 | 20250219 | 165300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 219 | 20250219 | 165200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 220 | 20250219 | 165100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 221 | 20250219 | 165000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 222 | 20250219 | 164900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 223 | 20250219 | 164800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 224 | 20250219 | 164700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 225 | 20250219 | 164600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 226 | 20250219 | 164500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 227 | 20250219 | 164400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 228 | 20250219 | 164300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 229 | 20250219 | 164200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 230 | 20250219 | 164100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 231 | 20250219 | 164000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 232 | 20250219 | 163900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 233 | 20250219 | 163800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 234 | 20250219 | 163700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 235 | 20250219 | 163600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 236 | 20250219 | 163500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 237 | 20250219 | 163400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 238 | 20250219 | 163300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 239 | 20250219 | 163200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 240 | 20250219 | 163100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 241 | 20250219 | 163000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 242 | 20250219 | 162900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 7692 |
| 243 | 20250219 | 162800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 244 | 20250219 | 162700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 245 | 20250219 | 162600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 246 | 20250219 | 162500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 247 | 20250219 | 162400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 248 | 20250219 | 162300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 249 | 20250219 | 162200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 250 | 20250219 | 162100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 251 | 20250219 | 162000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 252 | 20250219 | 161900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 253 | 20250219 | 161800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 254 | 20250219 | 161700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 255 | 20250219 | 161600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 256 | 20250219 | 161500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 257 | 20250219 | 161400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 258 | 20250219 | 161300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 259 | 20250219 | 161200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 260 | 20250219 | 161100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 261 | 20250219 | 161000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 262 | 20250219 | 160900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 263 | 20250219 | 160800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 264 | 20250219 | 160700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 265 | 20250219 | 160600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 266 | 20250219 | 160500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 267 | 20250219 | 160400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 268 | 20250219 | 160300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 269 | 20250219 | 160200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 270 | 20250219 | 160100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 271 | 20250219 | 160000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 272 | 20250219 | 155900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 7692 |
| 273 | 20250219 | 155800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 274 | 20250219 | 155700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 275 | 20250219 | 155600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 276 | 20250219 | 155500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 277 | 20250219 | 155400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 278 | 20250219 | 155300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 279 | 20250219 | 155200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 280 | 20250219 | 155100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 281 | 20250219 | 155000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 282 | 20250219 | 154900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 283 | 20250219 | 154800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 284 | 20250219 | 154700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 285 | 20250219 | 154600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 286 | 20250219 | 154500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 287 | 20250219 | 154400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 288 | 20250219 | 154300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 289 | 20250219 | 154200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 290 | 20250219 | 154100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 291 | 20250219 | 154000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 292 | 20250219 | 153900 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 293 | 20250219 | 153800 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 294 | 20250219 | 153700 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 295 | 20250219 | 153600 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 296 | 20250219 | 153500 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 297 | 20250219 | 153400 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 298 | 20250219 | 153300 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 299 | 20250219 | 153200 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 300 | 20250219 | 153100 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 0 |
| 301 | 20250219 | 153000 | 24579168900 | 119400 | 119400 | 119400 | 119400 | 7692 |
| 302 | 20250219 | 152900 | 23660744100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 303 | 20250219 | 152800 | 23660744100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 304 | 20250219 | 152700 | 23660744100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 305 | 20250219 | 152600 | 23660744100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 306 | 20250219 | 152500 | 23660744100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 307 | 20250219 | 152400 | 23660744100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 308 | 20250219 | 152300 | 23660744100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 309 | 20250219 | 152200 | 23660744100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 310 | 20250219 | 152100 | 23660744100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 311 | 20250219 | 152000 | 23660744100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 312 | 20250219 | 151900 | 23660744100 | 119500 | 119400 | 119500 | 119200 | 200 |
| 313 | 20250219 | 151800 | 23636877200 | 119400 | 119300 | 119500 | 119200 | 440 |
| 314 | 20250219 | 151700 | 23584402100 | 119200 | 119200 | 119300 | 119200 | 336 |
| 315 | 20250219 | 151600 | 23544343300 | 119200 | 119200 | 119300 | 119200 | 210 |
| 316 | 20250219 | 151500 | 23519304300 | 119200 | 119300 | 119400 | 119200 | 495 |
| 317 | 20250219 | 151400 | 23460248200 | 119200 | 119200 | 119300 | 119200 | 291 |
| 318 | 20250219 | 151300 | 23425545100 | 119200 | 119200 | 119300 | 119200 | 266 |
| 319 | 20250219 | 151200 | 23393828300 | 119200 | 119400 | 119400 | 119200 | 200 |
| 320 | 20250219 | 151100 | 23369964700 | 119400 | 119200 | 119400 | 119200 | 323 |
| 321 | 20250219 | 151000 | 23331428300 | 119200 | 119200 | 119300 | 119200 | 905 |
| 322 | 20250219 | 150900 | 23223546700 | 119200 | 119200 | 119400 | 119200 | 597 |
| 323 | 20250219 | 150800 | 23152362500 | 119200 | 119300 | 119400 | 119200 | 708 |
| 324 | 20250219 | 150700 | 23067911200 | 119300 | 119300 | 119400 | 119200 | 731 |
| 325 | 20250219 | 150600 | 22980734900 | 119300 | 119200 | 119400 | 119200 | 740 |
| 326 | 20250219 | 150500 | 22892511100 | 119200 | 119500 | 119500 | 119200 | 607 |
| 327 | 20250219 | 150400 | 22820097800 | 119500 | 119400 | 119600 | 119300 | 866 |
| 328 | 20250219 | 150300 | 22716699700 | 119300 | 119400 | 119500 | 119300 | 303 |
| 329 | 20250219 | 150200 | 22680530400 | 119400 | 119400 | 119500 | 119400 | 242 |
| 330 | 20250219 | 150100 | 22651626700 | 119400 | 119300 | 119500 | 119300 | 482 |
| 331 | 20250219 | 150000 | 22594076200 | 119400 | 119400 | 119500 | 119300 | 820 |
| 332 | 20250219 | 145900 | 22496176200 | 119300 | 119400 | 119500 | 119300 | 466 |
| 333 | 20250219 | 145800 | 22440554200 | 119400 | 119400 | 119500 | 119400 | 320 |
| 334 | 20250219 | 145700 | 22402332600 | 119500 | 119400 | 119500 | 119400 | 253 |
| 335 | 20250219 | 145600 | 22372118900 | 119500 | 119200 | 119500 | 119200 | 604 |
| 336 | 20250219 | 145500 | 22300053600 | 119300 | 119300 | 119400 | 119200 | 269 |
| 337 | 20250219 | 145400 | 22267967000 | 119200 | 119400 | 119400 | 119200 | 785 |
| 338 | 20250219 | 145300 | 22174317800 | 119300 | 119400 | 119500 | 119300 | 390 |
| 339 | 20250219 | 145200 | 22127765800 | 119500 | 119400 | 119500 | 119400 | 302 |
| 340 | 20250219 | 145100 | 22091703900 | 119400 | 119400 | 119500 | 119300 | 412 |
| 341 | 20250219 | 145000 | 22042509500 | 119500 | 119500 | 119500 | 119400 | 315 |
| 342 | 20250219 | 144900 | 22004890800 | 119400 | 119400 | 119500 | 119400 | 549 |
| 343 | 20250219 | 144800 | 21939321600 | 119400 | 119500 | 119500 | 119400 | 405 |
| 344 | 20250219 | 144700 | 21890946600 | 119500 | 119500 | 119600 | 119500 | 465 |
| 345 | 20250219 | 144600 | 21835363500 | 119500 | 119500 | 119600 | 119400 | 614 |
| 346 | 20250219 | 144500 | 21761994000 | 119400 | 119400 | 119500 | 119400 | 609 |
| 347 | 20250219 | 144400 | 21689245200 | 119400 | 119400 | 119500 | 119400 | 493 |
| 348 | 20250219 | 144300 | 21630339200 | 119400 | 119500 | 119500 | 119400 | 398 |
| 349 | 20250219 | 144200 | 21582806500 | 119400 | 119600 | 119600 | 119400 | 354 |
| 350 | 20250219 | 144100 | 21540516900 | 119600 | 119500 | 119600 | 119500 | 409 |
| 351 | 20250219 | 144000 | 21491630400 | 119600 | 119500 | 119600 | 119500 | 279 |
| 352 | 20250219 | 143900 | 21458269500 | 119500 | 119500 | 119600 | 119500 | 365 |
| 353 | 20250219 | 143800 | 21414643200 | 119600 | 119500 | 119600 | 119500 | 241 |
| 354 | 20250219 | 143700 | 21385828700 | 119500 | 119500 | 119600 | 119500 | 324 |
| 355 | 20250219 | 143600 | 21347102900 | 119500 | 119500 | 119600 | 119500 | 352 |
| 356 | 20250219 | 143500 | 21305025000 | 119500 | 119600 | 119600 | 119500 | 315 |
| 357 | 20250219 | 143400 | 21267369500 | 119600 | 119500 | 119600 | 119400 | 411 |
| 358 | 20250219 | 143300 | 21218258600 | 119500 | 119500 | 119600 | 119500 | 394 |
| 359 | 20250219 | 143200 | 21171166300 | 119600 | 119400 | 119600 | 119400 | 636 |
| 360 | 20250219 | 143100 | 21095157200 | 119400 | 119400 | 119500 | 119400 | 263 |
| 361 | 20250219 | 143000 | 21063746800 | 119400 | 119600 | 119600 | 119400 | 955 |
| 362 | 20250219 | 142900 | 20949632900 | 119500 | 119700 | 119700 | 119500 | 328 |
| 363 | 20250219 | 142800 | 20910416400 | 119600 | 119600 | 119700 | 119600 | 219 |
| 364 | 20250219 | 142700 | 20884207600 | 119600 | 119500 | 119700 | 119500 | 201 |
| 365 | 20250219 | 142600 | 20860165600 | 119600 | 119500 | 119700 | 119500 | 246 |
| 366 | 20250219 | 142500 | 20830745600 | 119500 | 119700 | 119700 | 119500 | 312 |
| 367 | 20250219 | 142400 | 20793431800 | 119700 | 119500 | 119700 | 119500 | 383 |
| 368 | 20250219 | 142300 | 20747634700 | 119600 | 119600 | 119600 | 119500 | 241 |
| 369 | 20250219 | 142200 | 20718817600 | 119500 | 119700 | 119700 | 119500 | 249 |
| 370 | 20250219 | 142100 | 20689048100 | 119600 | 119600 | 119700 | 119600 | 254 |
| 371 | 20250219 | 142000 | 20658662500 | 119600 | 119500 | 119700 | 119500 | 519 |
| 372 | 20250219 | 141900 | 20596591000 | 119500 | 119500 | 119600 | 119500 | 341 |
| 373 | 20250219 | 141800 | 20555822300 | 119500 | 119500 | 119600 | 119500 | 144 |
| 374 | 20250219 | 141700 | 20538611900 | 119500 | 119600 | 119600 | 119500 | 391 |
| 375 | 20250219 | 141600 | 20491866100 | 119600 | 119500 | 119600 | 119500 | 392 |
| 376 | 20250219 | 141500 | 20444997300 | 119500 | 119500 | 119600 | 119500 | 329 |
| 377 | 20250219 | 141400 | 20405659500 | 119500 | 119500 | 119600 | 119500 | 211 |
| 378 | 20250219 | 141300 | 20380439400 | 119600 | 119600 | 119600 | 119400 | 254 |
| 379 | 20250219 | 141200 | 20350086600 | 119600 | 119500 | 119600 | 119400 | 144 |
| 380 | 20250219 | 141100 | 20332881600 | 119400 | 119400 | 119600 | 119300 | 197 |
| 381 | 20250219 | 141000 | 20309358400 | 119400 | 119500 | 119500 | 119400 | 342 |
| 382 | 20250219 | 140900 | 20268510200 | 119500 | 119500 | 119600 | 119400 | 199 |
| 383 | 20250219 | 140800 | 20244726800 | 119500 | 119400 | 119600 | 119400 | 238 |
| 384 | 20250219 | 140700 | 20216287800 | 119400 | 119400 | 119500 | 119400 | 125 |
| 385 | 20250219 | 140600 | 20201362500 | 119500 | 119500 | 119500 | 119300 | 1033 |
| 386 | 20250219 | 140500 | 20078025100 | 119500 | 119600 | 119600 | 119500 | 666 |
| 387 | 20250219 | 140400 | 19998432200 | 119500 | 119600 | 119600 | 119400 | 496 |
| 388 | 20250219 | 140300 | 19939151900 | 119500 | 119500 | 119600 | 119500 | 232 |
| 389 | 20250219 | 140200 | 19911425100 | 119500 | 119600 | 119600 | 119500 | 215 |
| 390 | 20250219 | 140100 | 19885723300 | 119500 | 119600 | 119600 | 119500 | 187 |
| 391 | 20250219 | 140000 | 19863374700 | 119500 | 119600 | 119700 | 119500 | 1267 |
| 392 | 20250219 | 135900 | 19711951300 | 119600 | 119700 | 119700 | 119600 | 978 |
| 393 | 20250219 | 135800 | 19594970100 | 119600 | 119700 | 119700 | 119600 | 194 |
| 394 | 20250219 | 135700 | 19571763200 | 119600 | 119700 | 119700 | 119600 | 244 |
| 395 | 20250219 | 135600 | 19542566900 | 119600 | 119600 | 119700 | 119600 | 320 |
| 396 | 20250219 | 135500 | 19504281400 | 119600 | 119700 | 119700 | 119600 | 351 |
| 397 | 20250219 | 135400 | 19462280900 | 119700 | 119600 | 119700 | 119600 | 274 |
| 398 | 20250219 | 135300 | 19429488800 | 119600 | 119600 | 119700 | 119500 | 447 |
| 399 | 20250219 | 135200 | 19376028400 | 119500 | 119600 | 119600 | 119500 | 196 |
| 400 | 20250219 | 135100 | 19352591000 | 119500 | 119600 | 119600 | 119500 | 326 |
| 401 | 20250219 | 135000 | 19313618700 | 119500 | 119600 | 119600 | 119500 | 354 |
| 402 | 20250219 | 134900 | 19271286700 | 119500 | 119600 | 119600 | 119500 | 227 |
| 403 | 20250219 | 134800 | 19244156700 | 119600 | 119800 | 119800 | 119600 | 1784 |
| 404 | 20250219 | 134700 | 19030672900 | 119700 | 119800 | 119800 | 119700 | 355 |
| 405 | 20250219 | 134600 | 18988165300 | 119800 | 119800 | 119800 | 119700 | 331 |
| 406 | 20250219 | 134500 | 18948523400 | 119700 | 119800 | 119800 | 119700 | 361 |
| 407 | 20250219 | 134400 | 18905289400 | 119800 | 119800 | 119800 | 119700 | 356 |
| 408 | 20250219 | 134300 | 18862648600 | 119800 | 119700 | 119800 | 119700 | 364 |
| 409 | 20250219 | 134200 | 18819069800 | 119800 | 119800 | 119800 | 119700 | 262 |
| 410 | 20250219 | 134100 | 18787689600 | 119800 | 119700 | 119800 | 119700 | 277 |
| 411 | 20250219 | 134000 | 18754522800 | 119800 | 119800 | 119800 | 119700 | 307 |
| 412 | 20250219 | 133900 | 18717758100 | 119700 | 119800 | 119800 | 119700 | 162 |
| 413 | 20250219 | 133800 | 18698358100 | 119700 | 119700 | 119800 | 119700 | 191 |
| 414 | 20250219 | 133700 | 18675483900 | 119800 | 119700 | 119800 | 119700 | 316 |
| 415 | 20250219 | 133600 | 18637638400 | 119700 | 119800 | 119800 | 119700 | 1201 |
| 416 | 20250219 | 133500 | 18493846100 | 119800 | 119800 | 119800 | 119700 | 146 |
| 417 | 20250219 | 133400 | 18476362000 | 119800 | 119700 | 119800 | 119700 | 1403 |
| 418 | 20250219 | 133300 | 18308416000 | 119700 | 119800 | 119800 | 119700 | 752 |
| 419 | 20250219 | 133200 | 18218374600 | 119700 | 119700 | 119800 | 119700 | 280 |
| 420 | 20250219 | 133100 | 18184839400 | 119800 | 119700 | 119800 | 119700 | 271 |
| 421 | 20250219 | 133000 | 18152391300 | 119800 | 119800 | 119800 | 119700 | 249 |
| 422 | 20250219 | 132900 | 18122569200 | 119700 | 119800 | 119800 | 119700 | 389 |
| 423 | 20250219 | 132800 | 18075978600 | 119800 | 119700 | 119800 | 119700 | 235 |
| 424 | 20250219 | 132700 | 18047833800 | 119700 | 119700 | 119800 | 119700 | 279 |
| 425 | 20250219 | 132600 | 18014418300 | 119800 | 119700 | 119800 | 119700 | 220 |
| 426 | 20250219 | 132500 | 17988074000 | 119700 | 119700 | 119800 | 119600 | 1384 |
| 427 | 20250219 | 132400 | 17822406300 | 119700 | 119600 | 119700 | 119600 | 270 |
| 428 | 20250219 | 132300 | 17790103300 | 119600 | 119700 | 119700 | 119600 | 171 |
| 429 | 20250219 | 132200 | 17769642600 | 119700 | 119700 | 119700 | 119600 | 270 |
| 430 | 20250219 | 132100 | 17737346500 | 119700 | 119700 | 119700 | 119600 | 193 |
| 431 | 20250219 | 132000 | 17714249500 | 119700 | 119700 | 119700 | 119600 | 308 |
| 432 | 20250219 | 131900 | 17677393600 | 119700 | 119600 | 119700 | 119500 | 174 |
| 433 | 20250219 | 131800 | 17656574500 | 119700 | 119600 | 119700 | 119500 | 462 |
| 434 | 20250219 | 131700 | 17601291900 | 119600 | 119400 | 119700 | 119400 | 810 |
| 435 | 20250219 | 131600 | 17504445400 | 119500 | 119400 | 119500 | 119400 | 232 |
| 436 | 20250219 | 131500 | 17476726400 | 119500 | 119500 | 119500 | 119400 | 186 |
| 437 | 20250219 | 131400 | 17454508100 | 119400 | 119300 | 119400 | 119300 | 187 |
| 438 | 20250219 | 131300 | 17432187600 | 119400 | 119300 | 119400 | 119300 | 177 |
| 439 | 20250219 | 131200 | 17411060000 | 119400 | 119500 | 119600 | 119300 | 1584 |
| 440 | 20250219 | 131100 | 17221820100 | 119500 | 119600 | 119600 | 119500 | 328 |
| 441 | 20250219 | 131000 | 17182596500 | 119600 | 119700 | 119700 | 119600 | 195 |
| 442 | 20250219 | 130900 | 17159265100 | 119600 | 119600 | 119700 | 119600 | 323 |
| 443 | 20250219 | 130800 | 17120623200 | 119700 | 119600 | 119700 | 119600 | 187 |
| 444 | 20250219 | 130700 | 17098249200 | 119600 | 119600 | 119700 | 119600 | 219 |
| 445 | 20250219 | 130600 | 17072044100 | 119600 | 119600 | 119700 | 119600 | 665 |
| 446 | 20250219 | 130500 | 16992453700 | 119700 | 119700 | 119700 | 119600 | 310 |
| 447 | 20250219 | 130400 | 16955355600 | 119600 | 119600 | 119700 | 119600 | 150 |
| 448 | 20250219 | 130300 | 16937413200 | 119700 | 119600 | 119700 | 119600 | 120 |
| 449 | 20250219 | 130200 | 16923054600 | 119700 | 119700 | 119800 | 119600 | 769 |
| 450 | 20250219 | 130100 | 16830995500 | 119700 | 119700 | 119800 | 119700 | 486 |
| 451 | 20250219 | 130000 | 16772799800 | 119700 | 119800 | 119800 | 119700 | 304 |
| 452 | 20250219 | 125900 | 16736395000 | 119800 | 119700 | 119800 | 119700 | 176 |
| 453 | 20250219 | 125800 | 16715318600 | 119700 | 119700 | 119800 | 119700 | 186 |
| 454 | 20250219 | 125700 | 16693044500 | 119700 | 119700 | 119800 | 119700 | 123 |
| 455 | 20250219 | 125600 | 16678319400 | 119800 | 119700 | 119800 | 119700 | 221 |
| 456 | 20250219 | 125500 | 16651852300 | 119700 | 119800 | 119800 | 119700 | 209 |
| 457 | 20250219 | 125400 | 16626827700 | 119700 | 119700 | 119800 | 119700 | 152 |
| 458 | 20250219 | 125300 | 16608625300 | 119700 | 119800 | 119800 | 119700 | 263 |
| 459 | 20250219 | 125200 | 16577130500 | 119700 | 119700 | 119800 | 119700 | 88 |
| 460 | 20250219 | 125100 | 16566591400 | 119700 | 119700 | 119800 | 119700 | 164 |
| 461 | 20250219 | 125000 | 16546953800 | 119700 | 119800 | 119900 | 119700 | 439 |
| 462 | 20250219 | 124900 | 16494355500 | 119800 | 119800 | 119900 | 119800 | 211 |
| 463 | 20250219 | 124800 | 16469067400 | 119800 | 119900 | 119900 | 119800 | 277 |
| 464 | 20250219 | 124700 | 16435859600 | 119900 | 119900 | 119900 | 119800 | 313 |
| 465 | 20250219 | 124600 | 16398339600 | 119800 | 119800 | 119900 | 119800 | 134 |
| 466 | 20250219 | 124500 | 16382283000 | 119800 | 119900 | 119900 | 119800 | 1041 |
| 467 | 20250219 | 124400 | 16257556700 | 119800 | 119800 | 119900 | 119800 | 290 |
| 468 | 20250219 | 124300 | 16222800000 | 119800 | 119900 | 119900 | 119800 | 362 |
| 469 | 20250219 | 124200 | 16179405200 | 119800 | 119900 | 119900 | 119800 | 337 |
| 470 | 20250219 | 124100 | 16139001300 | 119900 | 119900 | 119900 | 119800 | 188 |
| 471 | 20250219 | 124000 | 16116471500 | 119800 | 119900 | 119900 | 119800 | 266 |
| 472 | 20250219 | 123900 | 16084579500 | 119800 | 119700 | 119800 | 119700 | 2619 |
| 473 | 20250219 | 123800 | 15770831000 | 119700 | 119700 | 119800 | 119700 | 139 |
| 474 | 20250219 | 123700 | 15754187800 | 119700 | 119800 | 119800 | 119700 | 366 |
| 475 | 20250219 | 123600 | 15710352100 | 119800 | 119800 | 119800 | 119700 | 142 |
| 476 | 20250219 | 123500 | 15693344400 | 119700 | 119600 | 119800 | 119600 | 440 |
| 477 | 20250219 | 123400 | 15640644800 | 119600 | 119600 | 119700 | 119600 | 226 |
| 478 | 20250219 | 123300 | 15613602600 | 119700 | 119700 | 119700 | 119600 | 266 |
| 479 | 20250219 | 123200 | 15581772600 | 119700 | 119600 | 119700 | 119600 | 216 |
| 480 | 20250219 | 123100 | 15555920100 | 119700 | 119600 | 119700 | 119600 | 188 |
| 481 | 20250219 | 123000 | 15533427000 | 119600 | 119700 | 119700 | 119600 | 221 |
| 482 | 20250219 | 122900 | 15506976400 | 119700 | 119700 | 119800 | 119600 | 449 |
| 483 | 20250219 | 122800 | 15453234300 | 119800 | 119800 | 119900 | 119700 | 2693 |
| 484 | 20250219 | 122700 | 15130618000 | 119800 | 119800 | 119900 | 119800 | 1335 |
| 485 | 20250219 | 122600 | 14970668300 | 119900 | 119800 | 119900 | 119800 | 325 |
| 486 | 20250219 | 122500 | 14931712300 | 119800 | 119900 | 119900 | 119800 | 242 |
| 487 | 20250219 | 122400 | 14902705700 | 119900 | 119800 | 119900 | 119800 | 266 |
| 488 | 20250219 | 122300 | 14870822100 | 119800 | 119800 | 119900 | 119800 | 317 |
| 489 | 20250219 | 122200 | 14832825700 | 119800 | 119800 | 119900 | 119800 | 289 |
| 490 | 20250219 | 122100 | 14798195200 | 119800 | 119900 | 119900 | 119800 | 1189 |
| 491 | 20250219 | 122000 | 14655742500 | 119800 | 119800 | 119900 | 119800 | 194 |
| 492 | 20250219 | 121900 | 14632490100 | 119900 | 119800 | 119900 | 119800 | 251 |
| 493 | 20250219 | 121800 | 14602404100 | 119900 | 119800 | 119900 | 119800 | 380 |
| 494 | 20250219 | 121700 | 14556851700 | 119900 | 119800 | 119900 | 119800 | 383 |
| 495 | 20250219 | 121600 | 14510935900 | 119800 | 119800 | 119900 | 119800 | 299 |
| 496 | 20250219 | 121500 | 14475093900 | 119900 | 119900 | 119900 | 119800 | 271 |
| 497 | 20250219 | 121400 | 14442606300 | 119800 | 119800 | 119900 | 119800 | 189 |
| 498 | 20250219 | 121300 | 14419954700 | 119800 | 119800 | 119900 | 119800 | 215 |
| 499 | 20250219 | 121200 | 14394184300 | 119900 | 119800 | 119900 | 119800 | 230 |
| 500 | 20250219 | 121100 | 14366616800 | 119900 | 119900 | 119900 | 119800 | 904 |
| 501 | 20250219 | 121000 | 14258233800 | 119900 | 119900 | 119900 | 119800 | 309 |
| 502 | 20250219 | 120900 | 14221191800 | 119800 | 119800 | 119900 | 119800 | 167 |
| 503 | 20250219 | 120800 | 14201174700 | 119800 | 119900 | 119900 | 119800 | 136 |
| 504 | 20250219 | 120700 | 14184873800 | 119800 | 119900 | 119900 | 119800 | 419 |
| 505 | 20250219 | 120600 | 14134639700 | 119800 | 119900 | 119900 | 119800 | 374 |
| 506 | 20250219 | 120500 | 14089808700 | 119900 | 119900 | 119900 | 119800 | 250 |
| 507 | 20250219 | 120400 | 14059841800 | 119900 | 119800 | 119900 | 119800 | 259 |
| 508 | 20250219 | 120300 | 14028793500 | 119800 | 119800 | 119900 | 119700 | 2117 |
| 509 | 20250219 | 120200 | 13775181600 | 119800 | 119800 | 119800 | 119700 | 1401 |
| 510 | 20250219 | 120100 | 13607347400 | 119700 | 119800 | 119800 | 119700 | 231 |
| 511 | 20250219 | 120000 | 13579684400 | 119700 | 119700 | 119800 | 119700 | 579 |
| 512 | 20250219 | 115900 | 13510331400 | 119700 | 119800 | 119800 | 119700 | 118 |
| 513 | 20250219 | 115800 | 13496204300 | 119800 | 119700 | 119800 | 119700 | 360 |
| 514 | 20250219 | 115700 | 13453095400 | 119700 | 119700 | 119800 | 119700 | 380 |
| 515 | 20250219 | 115600 | 13407583800 | 119700 | 119700 | 119800 | 119600 | 575 |
| 516 | 20250219 | 115500 | 13338757300 | 119600 | 119700 | 119700 | 119600 | 275 |
| 517 | 20250219 | 115400 | 13305852000 | 119700 | 119600 | 119700 | 119600 | 192 |
| 518 | 20250219 | 115300 | 13282873500 | 119600 | 119600 | 119700 | 119600 | 175 |
| 519 | 20250219 | 115200 | 13261934800 | 119700 | 119700 | 119800 | 119700 | 5319 |
| 520 | 20250219 | 115100 | 12625231600 | 119700 | 119700 | 119800 | 119700 | 210 |
| 521 | 20250219 | 115000 | 12600082500 | 119800 | 119800 | 119800 | 119700 | 307 |
| 522 | 20250219 | 114900 | 12563310400 | 119800 | 119700 | 119800 | 119700 | 376 |
| 523 | 20250219 | 114800 | 12518292500 | 119800 | 119700 | 119800 | 119700 | 1968 |
| 524 | 20250219 | 114700 | 12282533100 | 119700 | 119800 | 119800 | 119700 | 403 |
| 525 | 20250219 | 114600 | 12234265300 | 119800 | 119700 | 119800 | 119700 | 198 |
| 526 | 20250219 | 114500 | 12210549900 | 119800 | 119800 | 119800 | 119700 | 383 |
| 527 | 20250219 | 114400 | 12164679800 | 119700 | 119700 | 119800 | 119700 | 145 |
| 528 | 20250219 | 114300 | 12147314800 | 119700 | 119700 | 119800 | 119700 | 251 |
| 529 | 20250219 | 114200 | 12117257200 | 119700 | 119700 | 119800 | 119700 | 204 |
| 530 | 20250219 | 114100 | 12092827700 | 119700 | 119700 | 119800 | 119700 | 364 |
| 531 | 20250219 | 114000 | 12049233800 | 119700 | 119800 | 119800 | 119700 | 418 |
| 532 | 20250219 | 113900 | 11999163500 | 119800 | 119700 | 119800 | 119700 | 342 |
| 533 | 20250219 | 113800 | 11958201600 | 119800 | 119700 | 119800 | 119700 | 1191 |
| 534 | 20250219 | 113700 | 11815626200 | 119600 | 119600 | 119700 | 119600 | 136 |
| 535 | 20250219 | 113600 | 11799357600 | 119600 | 119600 | 119700 | 119600 | 202 |
| 536 | 20250219 | 113500 | 11775184600 | 119700 | 119700 | 119700 | 119600 | 361 |
| 537 | 20250219 | 113400 | 11731980800 | 119600 | 119700 | 119700 | 119600 | 192 |
| 538 | 20250219 | 113300 | 11709006200 | 119700 | 119600 | 119700 | 119600 | 229 |
| 539 | 20250219 | 113200 | 11681608600 | 119700 | 119700 | 119700 | 119600 | 250 |
| 540 | 20250219 | 113100 | 11651694100 | 119700 | 119600 | 119700 | 119600 | 200 |
| 541 | 20250219 | 113000 | 11627763700 | 119600 | 119600 | 119700 | 119600 | 312 |
| 542 | 20250219 | 112900 | 11590440100 | 119600 | 119800 | 119800 | 119600 | 496 |
| 543 | 20250219 | 112800 | 11531073500 | 119700 | 119700 | 119800 | 119700 | 246 |
| 544 | 20250219 | 112700 | 11501611600 | 119700 | 119700 | 119800 | 119700 | 148 |
| 545 | 20250219 | 112600 | 11483885600 | 119700 | 119500 | 119800 | 119500 | 421 |
| 546 | 20250219 | 112500 | 11433510500 | 119500 | 119700 | 119700 | 119500 | 458 |
| 547 | 20250219 | 112400 | 11378727200 | 119600 | 119700 | 119700 | 119600 | 132 |
| 548 | 20250219 | 112300 | 11362932800 | 119600 | 119500 | 119700 | 119500 | 135 |
| 549 | 20250219 | 112200 | 11346791700 | 119600 | 119800 | 119800 | 119500 | 454 |
| 550 | 20250219 | 112100 | 11292472200 | 119800 | 119800 | 119800 | 119700 | 366 |
| 551 | 20250219 | 112000 | 11248645800 | 119700 | 119700 | 119800 | 119600 | 230 |
| 552 | 20250219 | 111900 | 11221111600 | 119600 | 119600 | 119700 | 119600 | 132 |
| 553 | 20250219 | 111800 | 11205317500 | 119600 | 119600 | 119700 | 119600 | 116 |
| 554 | 20250219 | 111700 | 11191438600 | 119700 | 119600 | 119700 | 119600 | 183 |
| 555 | 20250219 | 111600 | 11169539900 | 119600 | 119700 | 119800 | 119600 | 287 |
| 556 | 20250219 | 111500 | 11135188700 | 119700 | 119700 | 119800 | 119700 | 153 |
| 557 | 20250219 | 111400 | 11116864400 | 119700 | 119800 | 119900 | 119700 | 1376 |
| 558 | 20250219 | 111300 | 10951999600 | 119800 | 119900 | 119900 | 119800 | 289 |
| 559 | 20250219 | 111200 | 10917356600 | 119900 | 119800 | 119900 | 119800 | 198 |
| 560 | 20250219 | 111100 | 10893622600 | 119900 | 119800 | 119900 | 119700 | 528 |
| 561 | 20250219 | 111000 | 10830336100 | 119800 | 119800 | 119800 | 119700 | 722 |
| 562 | 20250219 | 110900 | 10743848500 | 119700 | 119700 | 119800 | 119700 | 188 |
| 563 | 20250219 | 110800 | 10721334200 | 119700 | 119800 | 119800 | 119700 | 202 |
| 564 | 20250219 | 110700 | 10697139100 | 119800 | 119600 | 119800 | 119600 | 1787 |
| 565 | 20250219 | 110600 | 10483109500 | 119600 | 119600 | 119700 | 119600 | 136 |
| 566 | 20250219 | 110500 | 10466835600 | 119700 | 119800 | 119800 | 119600 | 316 |
| 567 | 20250219 | 110400 | 10429006800 | 119700 | 119700 | 119800 | 119700 | 240 |
| 568 | 20250219 | 110300 | 10400271300 | 119800 | 119800 | 119800 | 119700 | 210 |
| 569 | 20250219 | 110200 | 10375119400 | 119800 | 119600 | 119800 | 119600 | 247 |
| 570 | 20250219 | 110100 | 10345542800 | 119700 | 119700 | 119700 | 119600 | 131 |
| 571 | 20250219 | 110000 | 10329869400 | 119700 | 119800 | 119900 | 119600 | 970 |
| 572 | 20250219 | 105900 | 10213737000 | 119700 | 119600 | 119800 | 119600 | 262 |
| 573 | 20250219 | 105800 | 10182374800 | 119700 | 119600 | 119700 | 119600 | 365 |
| 574 | 20250219 | 105700 | 10138688700 | 119700 | 119600 | 119700 | 119500 | 347 |
| 575 | 20250219 | 105600 | 10097178100 | 119600 | 119400 | 119700 | 119300 | 6372 |
| 576 | 20250219 | 105500 | 9336123100 | 119300 | 119400 | 119400 | 119300 | 406 |
| 577 | 20250219 | 105400 | 9287661200 | 119300 | 119300 | 119400 | 119300 | 216 |
| 578 | 20250219 | 105300 | 9261878500 | 119400 | 119300 | 119400 | 119300 | 144 |
| 579 | 20250219 | 105200 | 9244696400 | 119400 | 119400 | 119400 | 119300 | 325 |
| 580 | 20250219 | 105100 | 9205910900 | 119300 | 119400 | 119400 | 119300 | 315 |
| 581 | 20250219 | 105000 | 9168318500 | 119400 | 119400 | 119400 | 119300 | 426 |
| 582 | 20250219 | 104900 | 9117459700 | 119300 | 119300 | 119400 | 119300 | 230 |
| 583 | 20250219 | 104800 | 9090008300 | 119300 | 119400 | 119400 | 119300 | 1334 |
| 584 | 20250219 | 104700 | 8930757400 | 119400 | 119400 | 119400 | 119300 | 241 |
| 585 | 20250219 | 104600 | 8901989000 | 119300 | 119200 | 119400 | 119200 | 666 |
| 586 | 20250219 | 104500 | 8822489600 | 119200 | 119300 | 119300 | 119200 | 313 |
| 587 | 20250219 | 104400 | 8785157300 | 119200 | 119200 | 119300 | 119200 | 360 |
| 588 | 20250219 | 104300 | 8742215300 | 119200 | 119300 | 119300 | 119200 | 230 |
| 589 | 20250219 | 104200 | 8714784600 | 119200 | 119200 | 119300 | 119200 | 219 |
| 590 | 20250219 | 104100 | 8688663100 | 119200 | 119200 | 119300 | 119200 | 229 |
| 591 | 20250219 | 104000 | 8661354500 | 119200 | 119300 | 119300 | 119200 | 390 |
| 592 | 20250219 | 103900 | 8614842600 | 119200 | 119200 | 119300 | 119200 | 88 |
| 593 | 20250219 | 103800 | 8604350700 | 119200 | 119200 | 119300 | 119200 | 114 |
| 594 | 20250219 | 103700 | 8590755300 | 119300 | 119200 | 119300 | 119200 | 371 |
| 595 | 20250219 | 103600 | 8546518800 | 119200 | 119400 | 119400 | 119200 | 2248 |
| 596 | 20250219 | 103500 | 8278194600 | 119300 | 119400 | 119400 | 119300 | 212 |
| 597 | 20250219 | 103400 | 8252890100 | 119300 | 119300 | 119400 | 119300 | 74 |
| 598 | 20250219 | 103300 | 8244058200 | 119300 | 119200 | 119400 | 119200 | 493 |
| 599 | 20250219 | 103200 | 8185249300 | 119200 | 119400 | 119400 | 119200 | 803 |
| 600 | 20250219 | 103100 | 8089466500 | 119400 | 119500 | 119500 | 119300 | 485 |
| 601 | 20250219 | 103000 | 8031581700 | 119500 | 119300 | 119500 | 119300 | 314 |
| 602 | 20250219 | 102900 | 7994084200 | 119400 | 119200 | 119500 | 119200 | 914 |
| 603 | 20250219 | 102800 | 7884983700 | 119200 | 119200 | 119300 | 119200 | 169 |
| 604 | 20250219 | 102700 | 7864831800 | 119200 | 119300 | 119400 | 119200 | 761 |
| 605 | 20250219 | 102600 | 7774082300 | 119300 | 119300 | 119400 | 119300 | 280 |
| 606 | 20250219 | 102500 | 7740660500 | 119300 | 119400 | 119400 | 119300 | 196 |
| 607 | 20250219 | 102400 | 7717272100 | 119300 | 119300 | 119400 | 119300 | 205 |
| 608 | 20250219 | 102300 | 7692804100 | 119300 | 119300 | 119400 | 119200 | 310 |
| 609 | 20250219 | 102200 | 7655808500 | 119300 | 119200 | 119400 | 119200 | 471 |
| 610 | 20250219 | 102100 | 7599657300 | 119300 | 119300 | 119400 | 119200 | 559 |
| 611 | 20250219 | 102000 | 7533001200 | 119200 | 119100 | 119300 | 119100 | 495 |
| 612 | 20250219 | 101900 | 7474020300 | 119100 | 119100 | 119200 | 119100 | 247 |
| 613 | 20250219 | 101800 | 7444593900 | 119100 | 119200 | 119300 | 119100 | 423 |
| 614 | 20250219 | 101700 | 7394166800 | 119200 | 119200 | 119300 | 119200 | 270 |
| 615 | 20250219 | 101600 | 7361969900 | 119200 | 119100 | 119300 | 119100 | 320 |
| 616 | 20250219 | 101500 | 7323841700 | 119100 | 119200 | 119200 | 119100 | 625 |
| 617 | 20250219 | 101400 | 7249394300 | 119200 | 119200 | 119300 | 119200 | 265 |
| 618 | 20250219 | 101300 | 7217805600 | 119300 | 119200 | 119300 | 119200 | 381 |
| 619 | 20250219 | 101200 | 7172376700 | 119300 | 119200 | 119300 | 119200 | 167 |
| 620 | 20250219 | 101100 | 7152459200 | 119200 | 119200 | 119300 | 119100 | 561 |
| 621 | 20250219 | 101000 | 7085592800 | 119300 | 119300 | 119300 | 119200 | 183 |
| 622 | 20250219 | 100900 | 7063767600 | 119200 | 119300 | 119400 | 119200 | 695 |
| 623 | 20250219 | 100800 | 6980847600 | 119400 | 119300 | 119500 | 119300 | 682 |
| 624 | 20250219 | 100700 | 6899416000 | 119400 | 119400 | 119500 | 119300 | 223 |
| 625 | 20250219 | 100600 | 6872791900 | 119400 | 119300 | 119400 | 119300 | 200 |
| 626 | 20250219 | 100500 | 6848921500 | 119400 | 119400 | 119500 | 119300 | 688 |
| 627 | 20250219 | 100400 | 6766768500 | 119400 | 119100 | 119400 | 119100 | 1120 |
| 628 | 20250219 | 100300 | 6633110900 | 119100 | 119200 | 119300 | 119100 | 527 |
| 629 | 20250219 | 100200 | 6570296600 | 119200 | 119300 | 119400 | 119200 | 385 |
| 630 | 20250219 | 100100 | 6524368600 | 119400 | 119500 | 119500 | 119300 | 1618 |
| 631 | 20250219 | 100000 | 6331173500 | 119400 | 119400 | 119500 | 119400 | 320 |
| 632 | 20250219 | 095900 | 6292941300 | 119400 | 119400 | 119500 | 119400 | 1381 |
| 633 | 20250219 | 095800 | 6128035300 | 119500 | 119400 | 119500 | 119400 | 155 |
| 634 | 20250219 | 095700 | 6109522100 | 119500 | 119500 | 119500 | 119400 | 622 |
| 635 | 20250219 | 095600 | 6035197500 | 119400 | 119400 | 119600 | 119400 | 574 |
| 636 | 20250219 | 095500 | 5966595900 | 119400 | 119700 | 119700 | 119400 | 1331 |
| 637 | 20250219 | 095400 | 5807461600 | 119700 | 119600 | 119700 | 119600 | 417 |
| 638 | 20250219 | 095300 | 5757547700 | 119600 | 119500 | 119700 | 119500 | 526 |
| 639 | 20250219 | 095200 | 5694605700 | 119500 | 119600 | 119700 | 119500 | 488 |
| 640 | 20250219 | 095100 | 5636240600 | 119600 | 119800 | 119900 | 119600 | 446 |
| 641 | 20250219 | 095000 | 5582821300 | 119800 | 119800 | 119900 | 119700 | 751 |
| 642 | 20250219 | 094900 | 5492852800 | 119800 | 119600 | 119900 | 119600 | 328 |
| 643 | 20250219 | 094800 | 5453555300 | 119700 | 119700 | 119900 | 119400 | 2250 |
| 644 | 20250219 | 094700 | 5184516700 | 119700 | 119800 | 119800 | 119600 | 581 |
| 645 | 20250219 | 094600 | 5114971200 | 119800 | 119800 | 119800 | 119600 | 1664 |
| 646 | 20250219 | 094500 | 4915733800 | 119800 | 119900 | 120000 | 119800 | 2088 |
| 647 | 20250219 | 094400 | 4665370400 | 119800 | 119800 | 119900 | 119700 | 746 |
| 648 | 20250219 | 094300 | 4575990600 | 119800 | 119700 | 119800 | 119700 | 822 |
| 649 | 20250219 | 094200 | 4477544900 | 119700 | 119600 | 119700 | 119600 | 1204 |
| 650 | 20250219 | 094100 | 4333459100 | 119600 | 119300 | 119600 | 119300 | 1261 |
| 651 | 20250219 | 094000 | 4182790500 | 119300 | 119600 | 119600 | 119300 | 662 |
| 652 | 20250219 | 093900 | 4103683700 | 119600 | 119500 | 119600 | 119400 | 849 |
| 653 | 20250219 | 093800 | 4002219900 | 119400 | 119200 | 119500 | 119200 | 538 |
| 654 | 20250219 | 093700 | 3938018000 | 119200 | 119200 | 119300 | 119200 | 251 |
| 655 | 20250219 | 093600 | 3908081200 | 119200 | 119300 | 119300 | 119200 | 443 |
| 656 | 20250219 | 093500 | 3855243900 | 119300 | 119100 | 119300 | 119100 | 342 |
| 657 | 20250219 | 093400 | 3814451500 | 119200 | 119300 | 119300 | 119100 | 533 |
| 658 | 20250219 | 093300 | 3750910200 | 119200 | 119300 | 119300 | 119200 | 152 |
| 659 | 20250219 | 093200 | 3732782300 | 119300 | 119300 | 119300 | 119100 | 282 |
| 660 | 20250219 | 093100 | 3699155200 | 119300 | 119200 | 119300 | 119200 | 238 |
| 661 | 20250219 | 093000 | 3670766300 | 119300 | 119500 | 119500 | 119100 | 1405 |
| 662 | 20250219 | 092900 | 3503370700 | 119500 | 119200 | 119600 | 119100 | 1142 |
| 663 | 20250219 | 092800 | 3367067500 | 119200 | 119200 | 119200 | 119100 | 769 |
| 664 | 20250219 | 092700 | 3275430000 | 119200 | 119200 | 119400 | 119100 | 1863 |
| 665 | 20250219 | 092600 | 3053360600 | 119300 | 119200 | 119300 | 119100 | 1879 |
| 666 | 20250219 | 092500 | 2829331700 | 119100 | 119000 | 119200 | 119000 | 310 |
| 667 | 20250219 | 092400 | 2792409500 | 119100 | 119000 | 119200 | 118900 | 401 |
| 668 | 20250219 | 092300 | 2744674500 | 119000 | 118800 | 119000 | 118800 | 534 |
| 669 | 20250219 | 092200 | 2681163900 | 118900 | 118900 | 119100 | 118800 | 2096 |
| 670 | 20250219 | 092100 | 2431690100 | 118900 | 118700 | 118900 | 118700 | 1147 |
| 671 | 20250219 | 092000 | 2295475000 | 118700 | 118600 | 118700 | 118500 | 385 |
| 672 | 20250219 | 091900 | 2249793300 | 118600 | 118900 | 118900 | 118500 | 1309 |
| 673 | 20250219 | 091800 | 2094359100 | 119000 | 119200 | 119200 | 118900 | 1693 |
| 674 | 20250219 | 091700 | 1892714700 | 119100 | 119000 | 119200 | 119000 | 1410 |
| 675 | 20250219 | 091600 | 1724821700 | 119000 | 118800 | 119000 | 118800 | 559 |
| 676 | 20250219 | 091500 | 1658380500 | 118700 | 118800 | 118800 | 118700 | 167 |
| 677 | 20250219 | 091400 | 1638550200 | 118700 | 118600 | 118700 | 118500 | 669 |
| 678 | 20250219 | 091300 | 1559174200 | 118500 | 118500 | 118600 | 118400 | 940 |
| 679 | 20250219 | 091200 | 1447825600 | 118500 | 118500 | 118600 | 118500 | 287 |
| 680 | 20250219 | 091100 | 1413805400 | 118500 | 118800 | 118800 | 118500 | 722 |
| 681 | 20250219 | 091000 | 1328193100 | 118800 | 118800 | 118800 | 118600 | 638 |
| 682 | 20250219 | 090900 | 1252476800 | 118800 | 119000 | 119000 | 118800 | 722 |
| 683 | 20250219 | 090800 | 1166637000 | 119000 | 118600 | 119000 | 118600 | 412 |
| 684 | 20250219 | 090700 | 1117678300 | 118700 | 118600 | 118700 | 118600 | 258 |
| 685 | 20250219 | 090600 | 1087054400 | 118600 | 118800 | 118800 | 118600 | 1194 |
| 686 | 20250219 | 090500 | 945289700 | 118800 | 118800 | 118900 | 118700 | 391 |
| 687 | 20250219 | 090400 | 898840800 | 118700 | 118400 | 118800 | 118400 | 125 |
| 688 | 20250219 | 090300 | 884007000 | 118400 | 118300 | 118500 | 118300 | 1046 |
| 689 | 20250219 | 090200 | 760164200 | 118200 | 118400 | 118600 | 118200 | 997 |
| 690 | 20250219 | 090100 | 642024900 | 118200 | 117600 | 118400 | 117400 | 1111 |
| 691 | 20250219 | 090000 | 510996100 | 117400 | 117800 | 118000 | 117200 | 4341 |