44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 212900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 3 | 20250219 | 212800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 4 | 20250219 | 212700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 5 | 20250219 | 212600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 6 | 20250219 | 212500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 7 | 20250219 | 212400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 8 | 20250219 | 212300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 9 | 20250219 | 212200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 10 | 20250219 | 212100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 11 | 20250219 | 212000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 12 | 20250219 | 211900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 13 | 20250219 | 211800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 14 | 20250219 | 211700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 15 | 20250219 | 211600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 16 | 20250219 | 211500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 17 | 20250219 | 211400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 18 | 20250219 | 211300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 19 | 20250219 | 211200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 20 | 20250219 | 211100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 21 | 20250219 | 211000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 22 | 20250219 | 210900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 23 | 20250219 | 210800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 24 | 20250219 | 210700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 25 | 20250219 | 210600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 26 | 20250219 | 210500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 27 | 20250219 | 210400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 28 | 20250219 | 210300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 29 | 20250219 | 210200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 30 | 20250219 | 210100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 31 | 20250219 | 210000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 32 | 20250219 | 205900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 33 | 20250219 | 205800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 34 | 20250219 | 205700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 35 | 20250219 | 205600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 36 | 20250219 | 205500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 37 | 20250219 | 205400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 38 | 20250219 | 205300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 39 | 20250219 | 205200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 40 | 20250219 | 205100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 41 | 20250219 | 205000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 42 | 20250219 | 204900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 43 | 20250219 | 204800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 44 | 20250219 | 204700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 45 | 20250219 | 204600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 46 | 20250219 | 204500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 47 | 20250219 | 204400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 48 | 20250219 | 204300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 49 | 20250219 | 204200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 50 | 20250219 | 204100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 51 | 20250219 | 204000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 52 | 20250219 | 203900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 53 | 20250219 | 203800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 54 | 20250219 | 203700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 55 | 20250219 | 203600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 56 | 20250219 | 203500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 57 | 20250219 | 203400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 58 | 20250219 | 203300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 59 | 20250219 | 203200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 60 | 20250219 | 203100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 61 | 20250219 | 203000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 62 | 20250219 | 202900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 63 | 20250219 | 202800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 64 | 20250219 | 202700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 65 | 20250219 | 202600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 66 | 20250219 | 202500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 67 | 20250219 | 202400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 68 | 20250219 | 202300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 69 | 20250219 | 202200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 70 | 20250219 | 202100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 71 | 20250219 | 202000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 72 | 20250219 | 201900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 73 | 20250219 | 201800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 74 | 20250219 | 201700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 75 | 20250219 | 201600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 76 | 20250219 | 201500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 77 | 20250219 | 201400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 78 | 20250219 | 201300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 79 | 20250219 | 201200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 80 | 20250219 | 201100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 81 | 20250219 | 201000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 82 | 20250219 | 200900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 83 | 20250219 | 200800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 84 | 20250219 | 200700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 85 | 20250219 | 200600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 86 | 20250219 | 200500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 87 | 20250219 | 200400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 88 | 20250219 | 200300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 89 | 20250219 | 200200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 90 | 20250219 | 200100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 91 | 20250219 | 200000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 92 | 20250219 | 195900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 93 | 20250219 | 195800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 94 | 20250219 | 195700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 95 | 20250219 | 195600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 96 | 20250219 | 195500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 97 | 20250219 | 195400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 98 | 20250219 | 195300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 99 | 20250219 | 195200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 100 | 20250219 | 195100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 101 | 20250219 | 195000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 102 | 20250219 | 194900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 103 | 20250219 | 194800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 104 | 20250219 | 194700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 105 | 20250219 | 194600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 106 | 20250219 | 194500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 107 | 20250219 | 194400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 108 | 20250219 | 194300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 109 | 20250219 | 194200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 110 | 20250219 | 194100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 111 | 20250219 | 194000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 112 | 20250219 | 193900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 113 | 20250219 | 193800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 114 | 20250219 | 193700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 115 | 20250219 | 193600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 116 | 20250219 | 193500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 117 | 20250219 | 193400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 118 | 20250219 | 193300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 119 | 20250219 | 193200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 120 | 20250219 | 193100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 121 | 20250219 | 193000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 122 | 20250219 | 192900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 123 | 20250219 | 192800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 124 | 20250219 | 192700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 125 | 20250219 | 192600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 126 | 20250219 | 192500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 127 | 20250219 | 192400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 128 | 20250219 | 192300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 129 | 20250219 | 192200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 130 | 20250219 | 192100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 131 | 20250219 | 192000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 132 | 20250219 | 191900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 133 | 20250219 | 191800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 134 | 20250219 | 191700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 135 | 20250219 | 191600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 136 | 20250219 | 191500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 137 | 20250219 | 191400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 138 | 20250219 | 191300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 139 | 20250219 | 191200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 140 | 20250219 | 191100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 141 | 20250219 | 191000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 142 | 20250219 | 190900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 143 | 20250219 | 190800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 144 | 20250219 | 190700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 145 | 20250219 | 190600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 146 | 20250219 | 190500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 147 | 20250219 | 190400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 148 | 20250219 | 190300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 149 | 20250219 | 190200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 150 | 20250219 | 190100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 151 | 20250219 | 190000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 152 | 20250219 | 185900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 153 | 20250219 | 185800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 154 | 20250219 | 185700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 155 | 20250219 | 185600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 156 | 20250219 | 185500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 157 | 20250219 | 185400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 158 | 20250219 | 185300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 159 | 20250219 | 185200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 160 | 20250219 | 185100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 161 | 20250219 | 185000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 162 | 20250219 | 184900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 163 | 20250219 | 184800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 164 | 20250219 | 184700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 165 | 20250219 | 184600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 166 | 20250219 | 184500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 167 | 20250219 | 184400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 168 | 20250219 | 184300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 169 | 20250219 | 184200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 170 | 20250219 | 184100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 171 | 20250219 | 184000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 172 | 20250219 | 183900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 173 | 20250219 | 183800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 174 | 20250219 | 183700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 175 | 20250219 | 183600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 176 | 20250219 | 183500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 177 | 20250219 | 183400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 178 | 20250219 | 183300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 179 | 20250219 | 183200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 180 | 20250219 | 183100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 181 | 20250219 | 183000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 182 | 20250219 | 182900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 183 | 20250219 | 182800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 184 | 20250219 | 182700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 185 | 20250219 | 182600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 186 | 20250219 | 182500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 187 | 20250219 | 182400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 188 | 20250219 | 182300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 189 | 20250219 | 182200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 190 | 20250219 | 182100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 191 | 20250219 | 182000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 192 | 20250219 | 181900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 193 | 20250219 | 181800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 194 | 20250219 | 181700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 195 | 20250219 | 181600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 196 | 20250219 | 181500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 197 | 20250219 | 181400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 198 | 20250219 | 181300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 199 | 20250219 | 181200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 200 | 20250219 | 181100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 201 | 20250219 | 181000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 202 | 20250219 | 180900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 203 | 20250219 | 180800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 204 | 20250219 | 180700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 205 | 20250219 | 180600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 206 | 20250219 | 180500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 207 | 20250219 | 180400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 208 | 20250219 | 180300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 209 | 20250219 | 180200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 210 | 20250219 | 180100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 211 | 20250219 | 180000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 212 | 20250219 | 175900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 213 | 20250219 | 175800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 214 | 20250219 | 175700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 215 | 20250219 | 175600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 216 | 20250219 | 175500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 217 | 20250219 | 175400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 218 | 20250219 | 175300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 219 | 20250219 | 175200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 220 | 20250219 | 175100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 221 | 20250219 | 175000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 222 | 20250219 | 174900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 223 | 20250219 | 174800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 224 | 20250219 | 174700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 225 | 20250219 | 174600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 226 | 20250219 | 174500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 227 | 20250219 | 174400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 228 | 20250219 | 174300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 229 | 20250219 | 174200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 230 | 20250219 | 174100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 231 | 20250219 | 174000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 232 | 20250219 | 173900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 233 | 20250219 | 173800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 234 | 20250219 | 173700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 235 | 20250219 | 173600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 236 | 20250219 | 173500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 237 | 20250219 | 173400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 238 | 20250219 | 173300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 239 | 20250219 | 173200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 240 | 20250219 | 173100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 241 | 20250219 | 173000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 242 | 20250219 | 172900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 243 | 20250219 | 172800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 244 | 20250219 | 172700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 245 | 20250219 | 172600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 246 | 20250219 | 172500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 247 | 20250219 | 172400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 248 | 20250219 | 172300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 249 | 20250219 | 172200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 250 | 20250219 | 172100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 251 | 20250219 | 172000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 252 | 20250219 | 171900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 253 | 20250219 | 171800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 254 | 20250219 | 171700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 255 | 20250219 | 171600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 256 | 20250219 | 171500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 257 | 20250219 | 171400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 258 | 20250219 | 171300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 259 | 20250219 | 171200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 260 | 20250219 | 171100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 261 | 20250219 | 171000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 262 | 20250219 | 170900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 263 | 20250219 | 170800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 264 | 20250219 | 170700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 265 | 20250219 | 170600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 266 | 20250219 | 170500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 267 | 20250219 | 170400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 268 | 20250219 | 170300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 269 | 20250219 | 170200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 270 | 20250219 | 170100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 271 | 20250219 | 170000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 272 | 20250219 | 165900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 273 | 20250219 | 165800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 274 | 20250219 | 165700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 275 | 20250219 | 165600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 276 | 20250219 | 165500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 277 | 20250219 | 165400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 278 | 20250219 | 165300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 279 | 20250219 | 165200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 280 | 20250219 | 165100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 281 | 20250219 | 165000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 282 | 20250219 | 164900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 283 | 20250219 | 164800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 284 | 20250219 | 164700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 285 | 20250219 | 164600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 286 | 20250219 | 164500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 287 | 20250219 | 164400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 288 | 20250219 | 164300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 289 | 20250219 | 164200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 290 | 20250219 | 164100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 291 | 20250219 | 164000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 292 | 20250219 | 163900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 293 | 20250219 | 163800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 294 | 20250219 | 163700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 295 | 20250219 | 163600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 296 | 20250219 | 163500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 297 | 20250219 | 163400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 298 | 20250219 | 163300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 299 | 20250219 | 163200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 300 | 20250219 | 163100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 301 | 20250219 | 163000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 302 | 20250219 | 162900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 303 | 20250219 | 162800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 304 | 20250219 | 162700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 305 | 20250219 | 162600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 306 | 20250219 | 162500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 307 | 20250219 | 162400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 308 | 20250219 | 162300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 309 | 20250219 | 162200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 310 | 20250219 | 162100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 311 | 20250219 | 162000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 312 | 20250219 | 161900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 313 | 20250219 | 161800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 314 | 20250219 | 161700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 315 | 20250219 | 161600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 316 | 20250219 | 161500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 317 | 20250219 | 161400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 318 | 20250219 | 161300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 319 | 20250219 | 161200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 320 | 20250219 | 161100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 321 | 20250219 | 161000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 322 | 20250219 | 160900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 323 | 20250219 | 160800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 324 | 20250219 | 160700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 325 | 20250219 | 160600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 326 | 20250219 | 160500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 327 | 20250219 | 160400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 328 | 20250219 | 160300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 329 | 20250219 | 160200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 330 | 20250219 | 160100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 331 | 20250219 | 160000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 332 | 20250219 | 155900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 333 | 20250219 | 155800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 334 | 20250219 | 155700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 335 | 20250219 | 155600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 336 | 20250219 | 155500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 337 | 20250219 | 155400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 338 | 20250219 | 155300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 339 | 20250219 | 155200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 340 | 20250219 | 155100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 341 | 20250219 | 155000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 342 | 20250219 | 154900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 343 | 20250219 | 154800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 344 | 20250219 | 154700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 345 | 20250219 | 154600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 346 | 20250219 | 154500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 347 | 20250219 | 154400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 348 | 20250219 | 154300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 349 | 20250219 | 154200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 350 | 20250219 | 154100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 351 | 20250219 | 154000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 352 | 20250219 | 153900 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 353 | 20250219 | 153800 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 354 | 20250219 | 153700 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 355 | 20250219 | 153600 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 356 | 20250219 | 153500 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 357 | 20250219 | 153400 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 358 | 20250219 | 153300 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 359 | 20250219 | 153200 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 360 | 20250219 | 153100 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 361 | 20250219 | 153000 | 48739687800 | 112100 | 112100 | 112100 | 112100 | 4280 |
| 362 | 20250219 | 152900 | 48259899800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 363 | 20250219 | 152800 | 48259899800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 364 | 20250219 | 152700 | 48259899800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 365 | 20250219 | 152600 | 48259899800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 366 | 20250219 | 152500 | 48259899800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 367 | 20250219 | 152400 | 48259899800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 368 | 20250219 | 152300 | 48259899800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 369 | 20250219 | 152200 | 48259899800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 370 | 20250219 | 152100 | 48259899800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 371 | 20250219 | 152000 | 48259899800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 372 | 20250219 | 151900 | 48259899800 | 112100 | 112200 | 112300 | 112100 | 1233 |
| 373 | 20250219 | 151800 | 48121578700 | 112300 | 112300 | 112300 | 112100 | 842 |
| 374 | 20250219 | 151700 | 48027062500 | 112200 | 112300 | 112300 | 112200 | 818 |
| 375 | 20250219 | 151600 | 47935211300 | 112300 | 112100 | 112300 | 112000 | 1535 |
| 376 | 20250219 | 151500 | 47763036800 | 112100 | 112100 | 112100 | 112000 | 430 |
| 377 | 20250219 | 151400 | 47714846600 | 111900 | 111900 | 112200 | 111800 | 995 |
| 378 | 20250219 | 151300 | 47603425300 | 111900 | 112100 | 112200 | 111800 | 2213 |
| 379 | 20250219 | 151200 | 47355624300 | 112200 | 112100 | 112200 | 112100 | 627 |
| 380 | 20250219 | 151100 | 47285315800 | 112100 | 112200 | 112200 | 112000 | 661 |
| 381 | 20250219 | 151000 | 47211243400 | 112100 | 112300 | 112400 | 112000 | 417 |
| 382 | 20250219 | 150900 | 47164435100 | 112000 | 112000 | 112400 | 111800 | 1140 |
| 383 | 20250219 | 150800 | 47036713100 | 111900 | 112200 | 112300 | 111900 | 933 |
| 384 | 20250219 | 150700 | 46932105400 | 112200 | 112400 | 112400 | 112200 | 779 |
| 385 | 20250219 | 150600 | 46844605700 | 112300 | 112400 | 112500 | 112300 | 1276 |
| 386 | 20250219 | 150500 | 46701136200 | 112400 | 112200 | 112500 | 112100 | 1020 |
| 387 | 20250219 | 150400 | 46586561500 | 112100 | 112000 | 112200 | 111800 | 1437 |
| 388 | 20250219 | 150300 | 46425588900 | 111900 | 112000 | 112000 | 111900 | 743 |
| 389 | 20250219 | 150200 | 46342423000 | 112000 | 111700 | 112000 | 111700 | 711 |
| 390 | 20250219 | 150100 | 46262875800 | 111700 | 111300 | 111700 | 111300 | 1412 |
| 391 | 20250219 | 150000 | 46105306800 | 111300 | 111200 | 111600 | 111200 | 2012 |
| 392 | 20250219 | 145900 | 45881105400 | 111300 | 111300 | 111400 | 111100 | 119 |
| 393 | 20250219 | 145800 | 45867866900 | 111300 | 111300 | 111400 | 111100 | 638 |
| 394 | 20250219 | 145700 | 45796875500 | 111300 | 111000 | 111300 | 111000 | 242 |
| 395 | 20250219 | 145600 | 45769977700 | 111200 | 111000 | 111200 | 110800 | 1001 |
| 396 | 20250219 | 145500 | 45658972100 | 110900 | 110900 | 110900 | 110800 | 731 |
| 397 | 20250219 | 145400 | 45577936500 | 110900 | 110900 | 111000 | 110800 | 555 |
| 398 | 20250219 | 145300 | 45516365100 | 110900 | 111200 | 111200 | 110900 | 617 |
| 399 | 20250219 | 145200 | 45447890900 | 111200 | 111100 | 111200 | 110900 | 737 |
| 400 | 20250219 | 145100 | 45366065400 | 111100 | 111100 | 111100 | 111000 | 250 |
| 401 | 20250219 | 145000 | 45338303100 | 111100 | 110800 | 111300 | 110800 | 538 |
| 402 | 20250219 | 144900 | 45278515400 | 110800 | 111000 | 111100 | 110800 | 2108 |
| 403 | 20250219 | 144800 | 45044704100 | 111100 | 111300 | 111300 | 111100 | 386 |
| 404 | 20250219 | 144700 | 45001774200 | 111100 | 111200 | 111400 | 111100 | 1371 |
| 405 | 20250219 | 144600 | 44849367100 | 111300 | 111400 | 111400 | 111200 | 394 |
| 406 | 20250219 | 144500 | 44805516400 | 111400 | 111400 | 111500 | 111200 | 734 |
| 407 | 20250219 | 144400 | 44723774300 | 111400 | 111400 | 111500 | 111300 | 1058 |
| 408 | 20250219 | 144300 | 44605943200 | 111300 | 111300 | 111400 | 111300 | 253 |
| 409 | 20250219 | 144200 | 44577774800 | 111300 | 111300 | 111400 | 111200 | 239 |
| 410 | 20250219 | 144100 | 44551173100 | 111200 | 111400 | 111500 | 111200 | 592 |
| 411 | 20250219 | 144000 | 44485275300 | 111300 | 111500 | 111600 | 111300 | 1031 |
| 412 | 20250219 | 143900 | 44370329200 | 111500 | 111400 | 111500 | 111200 | 362 |
| 413 | 20250219 | 143800 | 44330055700 | 111500 | 111400 | 111500 | 111200 | 690 |
| 414 | 20250219 | 143700 | 44253193700 | 111400 | 111300 | 111500 | 111300 | 505 |
| 415 | 20250219 | 143600 | 44196939900 | 111400 | 111300 | 111400 | 111300 | 369 |
| 416 | 20250219 | 143500 | 44155854900 | 111400 | 111400 | 111500 | 111300 | 148 |
| 417 | 20250219 | 143400 | 44139368000 | 111400 | 111500 | 111500 | 111400 | 380 |
| 418 | 20250219 | 143300 | 44097033100 | 111500 | 111500 | 111500 | 111400 | 352 |
| 419 | 20250219 | 143200 | 44057789400 | 111400 | 111700 | 111700 | 111300 | 709 |
| 420 | 20250219 | 143100 | 43978749200 | 111600 | 111500 | 111600 | 111500 | 593 |
| 421 | 20250219 | 143000 | 43912580200 | 111500 | 111200 | 111500 | 111200 | 857 |
| 422 | 20250219 | 142900 | 43817095700 | 111300 | 111500 | 111600 | 111100 | 1544 |
| 423 | 20250219 | 142800 | 43645245400 | 111600 | 111700 | 111700 | 111300 | 701 |
| 424 | 20250219 | 142700 | 43567093100 | 111700 | 111800 | 111900 | 111700 | 1300 |
| 425 | 20250219 | 142600 | 43421789300 | 111800 | 111900 | 111900 | 111600 | 1050 |
| 426 | 20250219 | 142500 | 43304432400 | 111900 | 112400 | 112400 | 111900 | 1409 |
| 427 | 20250219 | 142400 | 43146448600 | 112300 | 112200 | 112300 | 112100 | 1103 |
| 428 | 20250219 | 142300 | 43022719100 | 112200 | 112300 | 112400 | 112100 | 951 |
| 429 | 20250219 | 142200 | 42915985900 | 112400 | 112700 | 112900 | 112300 | 1937 |
| 430 | 20250219 | 142100 | 42697905700 | 112700 | 112700 | 112700 | 112500 | 269 |
| 431 | 20250219 | 142000 | 42667593200 | 112700 | 112500 | 112700 | 112500 | 1000 |
| 432 | 20250219 | 141900 | 42555018900 | 112500 | 112900 | 112900 | 112500 | 1141 |
| 433 | 20250219 | 141800 | 42426492100 | 112900 | 113200 | 113200 | 112800 | 1058 |
| 434 | 20250219 | 141700 | 42306935800 | 113200 | 112900 | 113400 | 112600 | 5072 |
| 435 | 20250219 | 141600 | 41732526300 | 112900 | 113100 | 113200 | 112600 | 2434 |
| 436 | 20250219 | 141500 | 41457515400 | 113100 | 112700 | 113100 | 112600 | 4206 |
| 437 | 20250219 | 141400 | 40982526600 | 112700 | 112300 | 112900 | 112300 | 2042 |
| 438 | 20250219 | 141300 | 40752415200 | 112500 | 112800 | 113000 | 112200 | 2049 |
| 439 | 20250219 | 141200 | 40521655500 | 112800 | 113100 | 113100 | 112600 | 4616 |
| 440 | 20250219 | 141100 | 40000505400 | 113100 | 112500 | 113400 | 112400 | 10929 |
| 441 | 20250219 | 141000 | 38765828100 | 112500 | 111800 | 112500 | 111700 | 6665 |
| 442 | 20250219 | 140900 | 38018848800 | 111800 | 111600 | 111800 | 111600 | 1466 |
| 443 | 20250219 | 140800 | 37855018300 | 111700 | 111600 | 111700 | 111400 | 1036 |
| 444 | 20250219 | 140700 | 37739378700 | 111700 | 110500 | 111800 | 110500 | 10516 |
| 445 | 20250219 | 140600 | 36569714600 | 110600 | 110500 | 110600 | 110400 | 1425 |
| 446 | 20250219 | 140500 | 36412241900 | 110500 | 110500 | 110600 | 110400 | 658 |
| 447 | 20250219 | 140400 | 36339534400 | 110500 | 110300 | 110500 | 110300 | 502 |
| 448 | 20250219 | 140300 | 36284095100 | 110300 | 110400 | 110500 | 110300 | 1090 |
| 449 | 20250219 | 140200 | 36163712600 | 110300 | 110300 | 110400 | 110200 | 338 |
| 450 | 20250219 | 140100 | 36126411800 | 110300 | 110200 | 110300 | 110200 | 583 |
| 451 | 20250219 | 140000 | 36062131300 | 110200 | 110000 | 110200 | 110000 | 515 |
| 452 | 20250219 | 135900 | 36005429900 | 110000 | 109800 | 110000 | 109800 | 970 |
| 453 | 20250219 | 135800 | 35898770500 | 109900 | 109800 | 109900 | 109800 | 744 |
| 454 | 20250219 | 135700 | 35817079200 | 109800 | 109800 | 109900 | 109800 | 93 |
| 455 | 20250219 | 135600 | 35806866800 | 109800 | 109800 | 109800 | 109800 | 52 |
| 456 | 20250219 | 135500 | 35801157200 | 109800 | 109800 | 109900 | 109800 | 59 |
| 457 | 20250219 | 135400 | 35794676500 | 109900 | 109800 | 109900 | 109800 | 180 |
| 458 | 20250219 | 135300 | 35774908400 | 109600 | 109600 | 109700 | 109500 | 428 |
| 459 | 20250219 | 135200 | 35727998700 | 109700 | 109700 | 109700 | 109600 | 41 |
| 460 | 20250219 | 135100 | 35723501100 | 109600 | 109500 | 109700 | 109400 | 294 |
| 461 | 20250219 | 135000 | 35691298100 | 109500 | 109600 | 109700 | 109400 | 67 |
| 462 | 20250219 | 134900 | 35683956100 | 109600 | 109500 | 109600 | 109400 | 571 |
| 463 | 20250219 | 134800 | 35621427000 | 109500 | 109400 | 109600 | 109400 | 63 |
| 464 | 20250219 | 134700 | 35614531300 | 109400 | 109500 | 109500 | 109400 | 490 |
| 465 | 20250219 | 134600 | 35560913100 | 109500 | 109800 | 109800 | 109500 | 710 |
| 466 | 20250219 | 134500 | 35483049400 | 109700 | 109600 | 109700 | 109600 | 147 |
| 467 | 20250219 | 134400 | 35466925600 | 109600 | 109600 | 109600 | 109500 | 254 |
| 468 | 20250219 | 134300 | 35439096900 | 109600 | 109600 | 109600 | 109500 | 72 |
| 469 | 20250219 | 134200 | 35431206200 | 109500 | 109600 | 109600 | 109500 | 152 |
| 470 | 20250219 | 134100 | 35414556900 | 109600 | 109500 | 109600 | 109400 | 205 |
| 471 | 20250219 | 134000 | 35392109700 | 109500 | 109400 | 109500 | 109400 | 328 |
| 472 | 20250219 | 133900 | 35356198500 | 109400 | 109500 | 109500 | 109400 | 544 |
| 473 | 20250219 | 133800 | 35296652900 | 109500 | 109600 | 109600 | 109500 | 68 |
| 474 | 20250219 | 133700 | 35289200200 | 109600 | 109600 | 109700 | 109500 | 150 |
| 475 | 20250219 | 133600 | 35272758100 | 109700 | 109600 | 109700 | 109600 | 507 |
| 476 | 20250219 | 133500 | 35217151300 | 109600 | 109600 | 109600 | 109500 | 199 |
| 477 | 20250219 | 133400 | 35195357100 | 109600 | 109700 | 109800 | 109400 | 1502 |
| 478 | 20250219 | 133300 | 35030747800 | 109800 | 109800 | 109800 | 109700 | 563 |
| 479 | 20250219 | 133200 | 34968964800 | 109800 | 109600 | 109800 | 109600 | 940 |
| 480 | 20250219 | 133100 | 34865838100 | 109600 | 109700 | 109700 | 109600 | 329 |
| 481 | 20250219 | 133000 | 34829746900 | 109800 | 109900 | 110000 | 109700 | 358 |
| 482 | 20250219 | 132900 | 34790431900 | 109900 | 109900 | 109900 | 109800 | 166 |
| 483 | 20250219 | 132800 | 34772202600 | 109900 | 110000 | 110000 | 109800 | 316 |
| 484 | 20250219 | 132700 | 34737478600 | 110000 | 110000 | 110100 | 109900 | 803 |
| 485 | 20250219 | 132600 | 34649138600 | 110000 | 110000 | 110000 | 110000 | 113 |
| 486 | 20250219 | 132500 | 34636708600 | 110100 | 110000 | 110100 | 110000 | 252 |
| 487 | 20250219 | 132400 | 34608981800 | 110000 | 110100 | 110100 | 110000 | 60 |
| 488 | 20250219 | 132300 | 34602381100 | 110000 | 110100 | 110200 | 110000 | 467 |
| 489 | 20250219 | 132200 | 34550974200 | 110100 | 110200 | 110300 | 110000 | 502 |
| 490 | 20250219 | 132100 | 34495699700 | 110200 | 110200 | 110300 | 110100 | 438 |
| 491 | 20250219 | 132000 | 34447431400 | 110200 | 110500 | 110500 | 110200 | 468 |
| 492 | 20250219 | 131900 | 34395746800 | 110500 | 110600 | 110600 | 110500 | 199 |
| 493 | 20250219 | 131800 | 34373746300 | 110500 | 110500 | 110700 | 110500 | 1021 |
| 494 | 20250219 | 131700 | 34260852000 | 110500 | 110500 | 110600 | 110100 | 1074 |
| 495 | 20250219 | 131600 | 34142336900 | 110600 | 110700 | 110700 | 110600 | 454 |
| 496 | 20250219 | 131500 | 34092097400 | 110700 | 111000 | 111000 | 110700 | 338 |
| 497 | 20250219 | 131400 | 34054612000 | 111000 | 111000 | 111100 | 111000 | 989 |
| 498 | 20250219 | 131300 | 33944773100 | 111000 | 110900 | 111100 | 110900 | 1702 |
| 499 | 20250219 | 131200 | 33755831600 | 110900 | 110600 | 111000 | 110500 | 2408 |
| 500 | 20250219 | 131100 | 33489115100 | 110600 | 110200 | 110600 | 110200 | 2856 |
| 501 | 20250219 | 131000 | 33173684900 | 110300 | 110300 | 110400 | 110300 | 404 |
| 502 | 20250219 | 130900 | 33129101700 | 110300 | 110200 | 110300 | 110200 | 477 |
| 503 | 20250219 | 130800 | 33076521900 | 110300 | 110300 | 110400 | 110300 | 273 |
| 504 | 20250219 | 130700 | 33046409800 | 110300 | 110300 | 110300 | 110100 | 449 |
| 505 | 20250219 | 130600 | 32996905500 | 110300 | 110100 | 110300 | 110000 | 535 |
| 506 | 20250219 | 130500 | 32937964000 | 110000 | 110000 | 110000 | 110000 | 241 |
| 507 | 20250219 | 130400 | 32911454000 | 110000 | 110100 | 110100 | 110000 | 78 |
| 508 | 20250219 | 130300 | 32902869000 | 110100 | 110100 | 110100 | 109900 | 351 |
| 509 | 20250219 | 130200 | 32864257100 | 110200 | 109900 | 110200 | 109900 | 289 |
| 510 | 20250219 | 130100 | 32832455700 | 109900 | 110000 | 110100 | 109900 | 348 |
| 511 | 20250219 | 130000 | 32794178800 | 110000 | 109900 | 110000 | 109800 | 68 |
| 512 | 20250219 | 125900 | 32786706000 | 109900 | 110000 | 110000 | 109800 | 117 |
| 513 | 20250219 | 125800 | 32773851300 | 110000 | 109800 | 110000 | 109800 | 259 |
| 514 | 20250219 | 125700 | 32745372100 | 109700 | 109600 | 110000 | 109500 | 576 |
| 515 | 20250219 | 125600 | 32682167500 | 109600 | 109600 | 109700 | 109600 | 92 |
| 516 | 20250219 | 125500 | 32672078000 | 109600 | 109300 | 109600 | 109300 | 56 |
| 517 | 20250219 | 125400 | 32665949300 | 109400 | 109400 | 109400 | 109300 | 201 |
| 518 | 20250219 | 125300 | 32643961400 | 109400 | 109600 | 109600 | 109400 | 173 |
| 519 | 20250219 | 125200 | 32625021100 | 109600 | 109700 | 109700 | 109600 | 215 |
| 520 | 20250219 | 125100 | 32601456600 | 109700 | 109800 | 109800 | 109600 | 61 |
| 521 | 20250219 | 125000 | 32594764400 | 109700 | 109900 | 110000 | 109700 | 64 |
| 522 | 20250219 | 124900 | 32587735900 | 110000 | 109400 | 110000 | 109300 | 913 |
| 523 | 20250219 | 124800 | 32487599600 | 109300 | 109500 | 109600 | 109300 | 443 |
| 524 | 20250219 | 124700 | 32439114200 | 109600 | 109600 | 109700 | 109500 | 559 |
| 525 | 20250219 | 124600 | 32377888300 | 109600 | 109700 | 109700 | 109600 | 378 |
| 526 | 20250219 | 124500 | 32336425900 | 109700 | 109700 | 109800 | 109700 | 132 |
| 527 | 20250219 | 124400 | 32321944500 | 109700 | 109900 | 109900 | 109600 | 425 |
| 528 | 20250219 | 124300 | 32275313100 | 109900 | 110100 | 110100 | 109800 | 1134 |
| 529 | 20250219 | 124200 | 32150566700 | 110100 | 110000 | 110100 | 110000 | 165 |
| 530 | 20250219 | 124100 | 32132404300 | 110000 | 109800 | 110100 | 109700 | 1232 |
| 531 | 20250219 | 124000 | 31996928200 | 109800 | 109700 | 109900 | 109700 | 421 |
| 532 | 20250219 | 123900 | 31950717600 | 109700 | 109900 | 110000 | 109700 | 279 |
| 533 | 20250219 | 123800 | 31920062500 | 110000 | 110000 | 110000 | 109700 | 775 |
| 534 | 20250219 | 123700 | 31834936900 | 110000 | 110000 | 110000 | 109900 | 246 |
| 535 | 20250219 | 123600 | 31807900800 | 110000 | 110000 | 110000 | 109900 | 1056 |
| 536 | 20250219 | 123500 | 31691781500 | 110000 | 110100 | 110100 | 110000 | 274 |
| 537 | 20250219 | 123400 | 31661616200 | 110200 | 110300 | 110300 | 110200 | 1222 |
| 538 | 20250219 | 123300 | 31526936400 | 110300 | 110400 | 110400 | 110200 | 430 |
| 539 | 20250219 | 123200 | 31479515000 | 110400 | 110400 | 110500 | 110400 | 396 |
| 540 | 20250219 | 123100 | 31435794100 | 110600 | 110700 | 110700 | 110400 | 2867 |
| 541 | 20250219 | 123000 | 31118686300 | 110700 | 110600 | 110700 | 110500 | 436 |
| 542 | 20250219 | 122900 | 31070466900 | 110500 | 110500 | 110600 | 110400 | 1115 |
| 543 | 20250219 | 122800 | 30947243300 | 110500 | 110400 | 110500 | 110300 | 426 |
| 544 | 20250219 | 122700 | 30900210800 | 110300 | 110200 | 110400 | 110200 | 275 |
| 545 | 20250219 | 122600 | 30869884700 | 110200 | 110200 | 110300 | 110200 | 568 |
| 546 | 20250219 | 122500 | 30807283000 | 110300 | 110300 | 110300 | 110200 | 436 |
| 547 | 20250219 | 122400 | 30759195200 | 110300 | 110300 | 110300 | 110000 | 498 |
| 548 | 20250219 | 122300 | 30704286400 | 110400 | 109800 | 110500 | 109800 | 3856 |
| 549 | 20250219 | 122200 | 30279597700 | 109700 | 109700 | 109800 | 109700 | 427 |
| 550 | 20250219 | 122100 | 30232730700 | 109700 | 109700 | 109800 | 109700 | 83 |
| 551 | 20250219 | 122000 | 30223624700 | 109500 | 109500 | 109800 | 109500 | 944 |
| 552 | 20250219 | 121900 | 30120189000 | 109500 | 109400 | 109500 | 109400 | 78 |
| 553 | 20250219 | 121800 | 30111652500 | 109400 | 109400 | 109500 | 109400 | 194 |
| 554 | 20250219 | 121700 | 30090422000 | 109400 | 109400 | 109400 | 109300 | 309 |
| 555 | 20250219 | 121600 | 30056617800 | 109400 | 109300 | 109500 | 109300 | 319 |
| 556 | 20250219 | 121500 | 30021714500 | 109300 | 109400 | 109400 | 109300 | 106 |
| 557 | 20250219 | 121400 | 30010122400 | 109300 | 109400 | 109400 | 109300 | 685 |
| 558 | 20250219 | 121300 | 29935197500 | 109400 | 109300 | 109400 | 109200 | 231 |
| 559 | 20250219 | 121200 | 29909949800 | 109300 | 109300 | 109300 | 109200 | 127 |
| 560 | 20250219 | 121100 | 29896070100 | 109200 | 109300 | 109300 | 109100 | 530 |
| 561 | 20250219 | 121000 | 29838194900 | 109200 | 109200 | 109300 | 109200 | 74 |
| 562 | 20250219 | 120900 | 29830112800 | 109200 | 109300 | 109300 | 109100 | 522 |
| 563 | 20250219 | 120800 | 29773109400 | 109300 | 109400 | 109400 | 109300 | 126 |
| 564 | 20250219 | 120700 | 29759336500 | 109400 | 109400 | 109400 | 109400 | 310 |
| 565 | 20250219 | 120600 | 29725422500 | 109400 | 109500 | 109500 | 109400 | 130 |
| 566 | 20250219 | 120500 | 29711197000 | 109500 | 109500 | 109600 | 109400 | 234 |
| 567 | 20250219 | 120400 | 29685571100 | 109500 | 109500 | 109500 | 109500 | 128 |
| 568 | 20250219 | 120300 | 29671555100 | 109500 | 109500 | 109500 | 109500 | 101 |
| 569 | 20250219 | 120200 | 29660495600 | 109500 | 109500 | 109500 | 109500 | 28 |
| 570 | 20250219 | 120100 | 29657429600 | 109500 | 109400 | 109500 | 109300 | 228 |
| 571 | 20250219 | 120000 | 29632476400 | 109300 | 109400 | 109400 | 109300 | 50 |
| 572 | 20250219 | 115900 | 29627008400 | 109400 | 109400 | 109500 | 109300 | 396 |
| 573 | 20250219 | 115800 | 29583715600 | 109400 | 109500 | 109500 | 109300 | 237 |
| 574 | 20250219 | 115700 | 29557778300 | 109500 | 109500 | 109600 | 109500 | 249 |
| 575 | 20250219 | 115600 | 29530511700 | 109500 | 109400 | 109600 | 109400 | 151 |
| 576 | 20250219 | 115500 | 29513988600 | 109400 | 109400 | 109400 | 109300 | 11 |
| 577 | 20250219 | 115400 | 29512786000 | 109300 | 109300 | 109400 | 109300 | 63 |
| 578 | 20250219 | 115300 | 29505900000 | 109300 | 109200 | 109300 | 109200 | 211 |
| 579 | 20250219 | 115200 | 29482850800 | 109200 | 109400 | 109400 | 109200 | 333 |
| 580 | 20250219 | 115100 | 29446458600 | 109300 | 109300 | 109500 | 109300 | 80 |
| 581 | 20250219 | 115000 | 29437713000 | 109300 | 109600 | 109600 | 109300 | 440 |
| 582 | 20250219 | 114900 | 29389545200 | 109600 | 109600 | 109600 | 109500 | 108 |
| 583 | 20250219 | 114800 | 29377710400 | 109700 | 109600 | 109700 | 109600 | 98 |
| 584 | 20250219 | 114700 | 29366967100 | 109600 | 109700 | 109700 | 109600 | 108 |
| 585 | 20250219 | 114600 | 29355124600 | 109700 | 109700 | 109700 | 109600 | 98 |
| 586 | 20250219 | 114500 | 29344378400 | 109700 | 109600 | 109800 | 109600 | 242 |
| 587 | 20250219 | 114400 | 29317830200 | 109600 | 109500 | 109600 | 109500 | 89 |
| 588 | 20250219 | 114300 | 29308078600 | 109600 | 109800 | 109800 | 109500 | 650 |
| 589 | 20250219 | 114200 | 29236871500 | 109800 | 109800 | 109900 | 109600 | 363 |
| 590 | 20250219 | 114100 | 29197032100 | 109800 | 109700 | 109900 | 109700 | 500 |
| 591 | 20250219 | 114000 | 29142129200 | 109700 | 109500 | 109800 | 109500 | 1625 |
| 592 | 20250219 | 113900 | 28964068000 | 109400 | 109400 | 109500 | 109400 | 276 |
| 593 | 20250219 | 113800 | 28933867800 | 109400 | 109400 | 109500 | 109400 | 53 |
| 594 | 20250219 | 113700 | 28928069500 | 109500 | 109400 | 109500 | 109300 | 1197 |
| 595 | 20250219 | 113600 | 28797177900 | 109400 | 109400 | 109400 | 109300 | 458 |
| 596 | 20250219 | 113500 | 28747073200 | 109400 | 109400 | 109500 | 109300 | 158 |
| 597 | 20250219 | 113400 | 28729784000 | 109400 | 109500 | 109500 | 109400 | 935 |
| 598 | 20250219 | 113300 | 28627484700 | 109500 | 109200 | 109500 | 109200 | 399 |
| 599 | 20250219 | 113200 | 28583834300 | 109200 | 109200 | 109200 | 109100 | 482 |
| 600 | 20250219 | 113100 | 28531207600 | 109200 | 109200 | 109300 | 109200 | 293 |
| 601 | 20250219 | 113000 | 28499191300 | 109300 | 109400 | 109400 | 109100 | 719 |
| 602 | 20250219 | 112900 | 28420654800 | 109300 | 109400 | 109400 | 109300 | 290 |
| 603 | 20250219 | 112800 | 28388942700 | 109400 | 109400 | 109400 | 109400 | 150 |
| 604 | 20250219 | 112700 | 28372532700 | 109300 | 109300 | 109300 | 109200 | 417 |
| 605 | 20250219 | 112600 | 28326980900 | 109300 | 109300 | 109300 | 109200 | 444 |
| 606 | 20250219 | 112500 | 28278452100 | 109300 | 109300 | 109300 | 109200 | 193 |
| 607 | 20250219 | 112400 | 28257358200 | 109300 | 109200 | 109300 | 109200 | 1161 |
| 608 | 20250219 | 112300 | 28130464200 | 109300 | 109100 | 109300 | 109100 | 316 |
| 609 | 20250219 | 112200 | 28095966900 | 109100 | 109300 | 109300 | 109100 | 1466 |
| 610 | 20250219 | 112100 | 27935897600 | 109300 | 109200 | 109300 | 109100 | 408 |
| 611 | 20250219 | 112000 | 27891322300 | 109200 | 109300 | 109300 | 109200 | 156 |
| 612 | 20250219 | 111900 | 27874285100 | 109300 | 109200 | 109300 | 109100 | 906 |
| 613 | 20250219 | 111800 | 27775353300 | 109200 | 109300 | 109300 | 109200 | 140 |
| 614 | 20250219 | 111700 | 27760064700 | 109300 | 109100 | 109400 | 109100 | 231 |
| 615 | 20250219 | 111600 | 27734812300 | 109000 | 109200 | 109300 | 109000 | 179 |
| 616 | 20250219 | 111500 | 27715284600 | 109200 | 109200 | 109300 | 109100 | 185 |
| 617 | 20250219 | 111400 | 27695096200 | 109300 | 109400 | 109500 | 109200 | 821 |
| 618 | 20250219 | 111300 | 27605305300 | 109400 | 109300 | 109500 | 109100 | 414 |
| 619 | 20250219 | 111200 | 27560061900 | 109300 | 109100 | 109500 | 109100 | 774 |
| 620 | 20250219 | 111100 | 27475354400 | 109100 | 109500 | 109500 | 108900 | 421 |
| 621 | 20250219 | 111000 | 27429435500 | 109300 | 109100 | 109500 | 109100 | 443 |
| 622 | 20250219 | 110900 | 27380995400 | 109100 | 109000 | 109200 | 108900 | 169 |
| 623 | 20250219 | 110800 | 27362570600 | 109000 | 109000 | 109000 | 108900 | 703 |
| 624 | 20250219 | 110700 | 27285976600 | 109000 | 108800 | 109000 | 108800 | 408 |
| 625 | 20250219 | 110600 | 27241565800 | 108800 | 108900 | 108900 | 108700 | 1159 |
| 626 | 20250219 | 110500 | 27115445200 | 108900 | 109100 | 109100 | 108800 | 563 |
| 627 | 20250219 | 110400 | 27054132500 | 109100 | 108600 | 109200 | 108600 | 769 |
| 628 | 20250219 | 110300 | 26970355200 | 108700 | 109100 | 109200 | 108600 | 2372 |
| 629 | 20250219 | 110200 | 26712003400 | 109100 | 109400 | 109600 | 109100 | 885 |
| 630 | 20250219 | 110100 | 26615286100 | 109100 | 109200 | 109300 | 109000 | 3914 |
| 631 | 20250219 | 110000 | 26188399400 | 109100 | 109100 | 109100 | 109000 | 243 |
| 632 | 20250219 | 105900 | 26161898900 | 109000 | 109100 | 109200 | 109000 | 921 |
| 633 | 20250219 | 105800 | 26061439200 | 109200 | 109100 | 109200 | 109100 | 350 |
| 634 | 20250219 | 105700 | 26023231900 | 109200 | 109300 | 109300 | 109200 | 428 |
| 635 | 20250219 | 105600 | 25976483500 | 109300 | 109400 | 109500 | 109200 | 879 |
| 636 | 20250219 | 105500 | 25880405800 | 109400 | 109600 | 109800 | 109400 | 1320 |
| 637 | 20250219 | 105400 | 25735886100 | 109600 | 109800 | 109900 | 109600 | 758 |
| 638 | 20250219 | 105300 | 25652703900 | 109800 | 109700 | 109900 | 109700 | 537 |
| 639 | 20250219 | 105200 | 25593760300 | 109700 | 109700 | 109700 | 109600 | 452 |
| 640 | 20250219 | 105100 | 25544176100 | 109700 | 109800 | 109800 | 109700 | 750 |
| 641 | 20250219 | 105000 | 25461846700 | 109700 | 109800 | 109800 | 109600 | 367 |
| 642 | 20250219 | 104900 | 25421572300 | 109600 | 109500 | 109700 | 109400 | 1036 |
| 643 | 20250219 | 104800 | 25308100700 | 109500 | 109400 | 109600 | 109300 | 548 |
| 644 | 20250219 | 104700 | 25248124900 | 109500 | 109600 | 109600 | 109500 | 858 |
| 645 | 20250219 | 104600 | 25154161700 | 109600 | 109600 | 109700 | 109500 | 771 |
| 646 | 20250219 | 104500 | 25069686300 | 109600 | 109900 | 110000 | 109500 | 1443 |
| 647 | 20250219 | 104400 | 24911278100 | 109900 | 109900 | 109900 | 109800 | 242 |
| 648 | 20250219 | 104300 | 24884695200 | 109800 | 110200 | 110400 | 109800 | 1050 |
| 649 | 20250219 | 104200 | 24769014400 | 110300 | 110000 | 110300 | 110000 | 708 |
| 650 | 20250219 | 104100 | 24691075800 | 110000 | 109800 | 110000 | 109600 | 656 |
| 651 | 20250219 | 104000 | 24619101700 | 109700 | 109900 | 109900 | 109700 | 300 |
| 652 | 20250219 | 103900 | 24586160600 | 109900 | 110100 | 110100 | 109800 | 507 |
| 653 | 20250219 | 103800 | 24530428800 | 110100 | 110000 | 110100 | 109800 | 1268 |
| 654 | 20250219 | 103700 | 24390993800 | 110000 | 109900 | 110000 | 109800 | 741 |
| 655 | 20250219 | 103600 | 24309523600 | 109900 | 110000 | 110000 | 109800 | 1586 |
| 656 | 20250219 | 103500 | 24135201900 | 110100 | 110000 | 110100 | 109900 | 1682 |
| 657 | 20250219 | 103400 | 23950126300 | 110100 | 110500 | 110600 | 110000 | 2004 |
| 658 | 20250219 | 103300 | 23728982900 | 110500 | 110900 | 110900 | 110400 | 1283 |
| 659 | 20250219 | 103200 | 23587047000 | 111000 | 111000 | 111400 | 111000 | 3490 |
| 660 | 20250219 | 103100 | 23198995900 | 111000 | 110300 | 111100 | 110200 | 3642 |
| 661 | 20250219 | 103000 | 22795937400 | 110300 | 110700 | 110700 | 110200 | 1409 |
| 662 | 20250219 | 102900 | 22640407800 | 110700 | 110400 | 110900 | 110300 | 2526 |
| 663 | 20250219 | 102800 | 22361198500 | 110300 | 110500 | 110500 | 110200 | 1331 |
| 664 | 20250219 | 102700 | 22214337100 | 110500 | 111100 | 111400 | 110300 | 5754 |
| 665 | 20250219 | 102600 | 21575653000 | 111100 | 110900 | 111100 | 110800 | 5961 |
| 666 | 20250219 | 102500 | 20914049500 | 110900 | 110000 | 111000 | 110000 | 8801 |
| 667 | 20250219 | 102400 | 19941303300 | 110000 | 109600 | 110000 | 109600 | 3730 |
| 668 | 20250219 | 102300 | 19531360300 | 109600 | 109300 | 109600 | 109300 | 1122 |
| 669 | 20250219 | 102200 | 19408568900 | 109400 | 109100 | 109500 | 109000 | 1970 |
| 670 | 20250219 | 102100 | 19193263500 | 109100 | 108800 | 109100 | 108800 | 889 |
| 671 | 20250219 | 102000 | 19096389000 | 108800 | 108300 | 108800 | 108200 | 3615 |
| 672 | 20250219 | 101900 | 18704533400 | 108300 | 108300 | 108400 | 108200 | 2043 |
| 673 | 20250219 | 101800 | 18483216600 | 108400 | 108400 | 108500 | 108300 | 439 |
| 674 | 20250219 | 101700 | 18435632200 | 108500 | 108600 | 108600 | 108400 | 495 |
| 675 | 20250219 | 101600 | 18381924700 | 108600 | 108500 | 108700 | 108400 | 1510 |
| 676 | 20250219 | 101500 | 18218053200 | 108600 | 108800 | 108800 | 108600 | 1243 |
| 677 | 20250219 | 101400 | 18082948800 | 108700 | 108700 | 108800 | 108600 | 558 |
| 678 | 20250219 | 101300 | 18022272900 | 108700 | 108400 | 108700 | 108400 | 1231 |
| 679 | 20250219 | 101200 | 17888719800 | 108500 | 109100 | 109100 | 108400 | 1803 |
| 680 | 20250219 | 101100 | 17692777600 | 109000 | 109300 | 109400 | 109000 | 665 |
| 681 | 20250219 | 101000 | 17620143300 | 109200 | 109000 | 109300 | 109000 | 436 |
| 682 | 20250219 | 100900 | 17572539000 | 109000 | 109400 | 109500 | 108900 | 1206 |
| 683 | 20250219 | 100800 | 17440790600 | 109400 | 109200 | 109400 | 109100 | 772 |
| 684 | 20250219 | 100700 | 17356369600 | 109200 | 108900 | 109200 | 108700 | 1322 |
| 685 | 20250219 | 100600 | 17212283400 | 108800 | 108500 | 108800 | 108500 | 1152 |
| 686 | 20250219 | 100500 | 17087208200 | 108500 | 108600 | 108800 | 108500 | 390 |
| 687 | 20250219 | 100400 | 17044866900 | 108400 | 108500 | 108600 | 108300 | 1301 |
| 688 | 20250219 | 100300 | 16903715200 | 108500 | 108700 | 108700 | 108500 | 1021 |
| 689 | 20250219 | 100200 | 16792901700 | 108700 | 108600 | 108800 | 108500 | 1053 |
| 690 | 20250219 | 100100 | 16678540800 | 108700 | 108900 | 109400 | 108600 | 3217 |
| 691 | 20250219 | 100000 | 16328137000 | 109000 | 108700 | 109000 | 108700 | 650 |
| 692 | 20250219 | 095900 | 16257380200 | 108800 | 108800 | 108900 | 108600 | 1587 |
| 693 | 20250219 | 095800 | 16084941900 | 108800 | 108800 | 108800 | 108500 | 2674 |
| 694 | 20250219 | 095700 | 15794368500 | 108700 | 108900 | 109000 | 108700 | 1332 |
| 695 | 20250219 | 095600 | 15649354700 | 108900 | 109300 | 109400 | 108900 | 2421 |
| 696 | 20250219 | 095500 | 15385347400 | 109300 | 110000 | 110000 | 109300 | 2757 |
| 697 | 20250219 | 095400 | 15082767500 | 109800 | 110100 | 110400 | 109700 | 4654 |
| 698 | 20250219 | 095300 | 14570276800 | 110000 | 109200 | 110300 | 109200 | 15712 |
| 699 | 20250219 | 095200 | 12841894500 | 109200 | 109100 | 109200 | 109000 | 1612 |
| 700 | 20250219 | 095100 | 12666094600 | 109000 | 109200 | 109300 | 109000 | 1912 |
| 701 | 20250219 | 095000 | 12457309400 | 109200 | 109000 | 109800 | 109000 | 9485 |
| 702 | 20250219 | 094900 | 11418846000 | 108900 | 109100 | 109200 | 108900 | 1926 |
| 703 | 20250219 | 094800 | 11208904500 | 109200 | 109100 | 109200 | 109000 | 2220 |
| 704 | 20250219 | 094700 | 10966745400 | 109100 | 109100 | 109200 | 108800 | 3108 |
| 705 | 20250219 | 094600 | 10628018100 | 109100 | 108900 | 109500 | 108900 | 5632 |
| 706 | 20250219 | 094500 | 10012902200 | 108900 | 108300 | 109000 | 108200 | 4873 |
| 707 | 20250219 | 094400 | 9483522100 | 108200 | 107500 | 108200 | 107200 | 5341 |
| 708 | 20250219 | 094300 | 8907235500 | 107600 | 107300 | 107600 | 107100 | 1703 |
| 709 | 20250219 | 094200 | 8724388600 | 107200 | 107600 | 107700 | 107200 | 1492 |
| 710 | 20250219 | 094100 | 8564186800 | 107600 | 107600 | 107700 | 107600 | 562 |
| 711 | 20250219 | 094000 | 8503715400 | 107600 | 107400 | 107700 | 107300 | 1464 |
| 712 | 20250219 | 093900 | 8346230700 | 107400 | 107500 | 107600 | 107200 | 1373 |
| 713 | 20250219 | 093800 | 8198801000 | 107500 | 107800 | 107800 | 107500 | 758 |
| 714 | 20250219 | 093700 | 8117230500 | 107700 | 107600 | 107800 | 107600 | 720 |
| 715 | 20250219 | 093600 | 8039700800 | 107600 | 108000 | 108000 | 107500 | 1583 |
| 716 | 20250219 | 093500 | 7869163600 | 108000 | 108100 | 108200 | 107900 | 2948 |
| 717 | 20250219 | 093400 | 7550482700 | 108100 | 107400 | 108300 | 107300 | 7058 |
| 718 | 20250219 | 093300 | 6790001100 | 107400 | 107100 | 107400 | 107100 | 563 |
| 719 | 20250219 | 093200 | 6729617900 | 107100 | 107000 | 107100 | 107000 | 321 |
| 720 | 20250219 | 093100 | 6695261500 | 107000 | 107300 | 107300 | 106800 | 2099 |
| 721 | 20250219 | 093000 | 6470654900 | 107300 | 107100 | 107600 | 107100 | 4544 |
| 722 | 20250219 | 092900 | 5982736500 | 107100 | 107000 | 107100 | 106900 | 996 |
| 723 | 20250219 | 092800 | 5876105500 | 107000 | 106900 | 107200 | 106900 | 476 |
| 724 | 20250219 | 092700 | 5825124200 | 107200 | 106400 | 107200 | 106300 | 2778 |
| 725 | 20250219 | 092600 | 5528245700 | 106400 | 106300 | 106500 | 106300 | 1577 |
| 726 | 20250219 | 092500 | 5360456700 | 106300 | 106400 | 106400 | 106200 | 651 |
| 727 | 20250219 | 092400 | 5291255600 | 106300 | 106300 | 106400 | 106100 | 1441 |
| 728 | 20250219 | 092300 | 5138077100 | 106300 | 106400 | 106500 | 106300 | 349 |
| 729 | 20250219 | 092200 | 5100953600 | 106500 | 106500 | 106700 | 106300 | 254 |
| 730 | 20250219 | 092100 | 5073918400 | 106500 | 107000 | 107000 | 106200 | 1797 |
| 731 | 20250219 | 092000 | 4882196100 | 106900 | 107100 | 107100 | 106900 | 1052 |
| 732 | 20250219 | 091900 | 4769620800 | 107000 | 107200 | 107200 | 106800 | 2427 |
| 733 | 20250219 | 091800 | 4509886100 | 107200 | 106900 | 107300 | 106900 | 2278 |
| 734 | 20250219 | 091700 | 4265884900 | 107000 | 106100 | 107000 | 106000 | 1804 |
| 735 | 20250219 | 091600 | 4073694500 | 106000 | 106100 | 106100 | 105700 | 1824 |
| 736 | 20250219 | 091500 | 3880395400 | 106000 | 106800 | 106800 | 106000 | 2189 |
| 737 | 20250219 | 091400 | 3647778500 | 106800 | 106900 | 106900 | 106700 | 1343 |
| 738 | 20250219 | 091300 | 3504352000 | 106900 | 107400 | 107400 | 106900 | 1781 |
| 739 | 20250219 | 091200 | 3313475400 | 107400 | 107100 | 107400 | 107000 | 2805 |
| 740 | 20250219 | 091100 | 3012616400 | 107100 | 106700 | 107200 | 106700 | 5993 |
| 741 | 20250219 | 091000 | 2371371700 | 106700 | 106700 | 106900 | 106500 | 896 |
| 742 | 20250219 | 090900 | 2275817600 | 106900 | 106400 | 107000 | 106200 | 3826 |
| 743 | 20250219 | 090800 | 1867829400 | 106500 | 106400 | 106700 | 106400 | 779 |
| 744 | 20250219 | 090700 | 1784859200 | 106400 | 106800 | 106800 | 106400 | 789 |
| 745 | 20250219 | 090600 | 1700837900 | 106400 | 106400 | 106900 | 106400 | 1830 |
| 746 | 20250219 | 090500 | 1505620900 | 106400 | 106500 | 106700 | 106300 | 1360 |
| 747 | 20250219 | 090400 | 1360736200 | 106300 | 105800 | 106400 | 105700 | 2539 |
| 748 | 20250219 | 090300 | 1091510800 | 105900 | 105400 | 106000 | 105400 | 672 |
| 749 | 20250219 | 090200 | 1020410900 | 105400 | 105100 | 105700 | 104700 | 2971 |
| 750 | 20250219 | 090100 | 708271800 | 105000 | 106100 | 106100 | 104900 | 3788 |
| 751 | 20250219 | 090000 | 308782300 | 106400 | 105600 | 106800 | 105600 | 2810 |