44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 214100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 3 | 20250219 | 214000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 4 | 20250219 | 213900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 5 | 20250219 | 213800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 6 | 20250219 | 213700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 7 | 20250219 | 213600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 8 | 20250219 | 213500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 9 | 20250219 | 213400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 10 | 20250219 | 213300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 11 | 20250219 | 213200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 12 | 20250219 | 213100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 13 | 20250219 | 213000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 14 | 20250219 | 212900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 15 | 20250219 | 212800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 16 | 20250219 | 212700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 17 | 20250219 | 212600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 18 | 20250219 | 212500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 19 | 20250219 | 212400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 20 | 20250219 | 212300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 21 | 20250219 | 212200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 22 | 20250219 | 212100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 23 | 20250219 | 212000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 24 | 20250219 | 211900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 25 | 20250219 | 211800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 26 | 20250219 | 211700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 27 | 20250219 | 211600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 28 | 20250219 | 211500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 29 | 20250219 | 211400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 30 | 20250219 | 211300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 31 | 20250219 | 211200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 32 | 20250219 | 211100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 33 | 20250219 | 211000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 34 | 20250219 | 210900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 35 | 20250219 | 210800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 36 | 20250219 | 210700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 37 | 20250219 | 210600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 38 | 20250219 | 210500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 39 | 20250219 | 210400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 40 | 20250219 | 210300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 41 | 20250219 | 210200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 42 | 20250219 | 210100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 43 | 20250219 | 210000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 44 | 20250219 | 205900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 45 | 20250219 | 205800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 46 | 20250219 | 205700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 47 | 20250219 | 205600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 48 | 20250219 | 205500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 49 | 20250219 | 205400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 50 | 20250219 | 205300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 51 | 20250219 | 205200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 52 | 20250219 | 205100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 53 | 20250219 | 205000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 54 | 20250219 | 204900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 55 | 20250219 | 204800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 56 | 20250219 | 204700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 57 | 20250219 | 204600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 58 | 20250219 | 204500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 59 | 20250219 | 204400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 60 | 20250219 | 204300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 61 | 20250219 | 204200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 62 | 20250219 | 204100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 63 | 20250219 | 204000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 64 | 20250219 | 203900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 65 | 20250219 | 203800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 66 | 20250219 | 203700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 67 | 20250219 | 203600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 68 | 20250219 | 203500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 69 | 20250219 | 203400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 70 | 20250219 | 203300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 71 | 20250219 | 203200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 72 | 20250219 | 203100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 73 | 20250219 | 203000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 74 | 20250219 | 202900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 75 | 20250219 | 202800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 76 | 20250219 | 202700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 77 | 20250219 | 202600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 78 | 20250219 | 202500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 79 | 20250219 | 202400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 80 | 20250219 | 202300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 81 | 20250219 | 202200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 82 | 20250219 | 202100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 83 | 20250219 | 202000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 84 | 20250219 | 201900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 85 | 20250219 | 201800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 86 | 20250219 | 201700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 87 | 20250219 | 201600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 88 | 20250219 | 201500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 89 | 20250219 | 201400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 90 | 20250219 | 201300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 91 | 20250219 | 201200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 92 | 20250219 | 201100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 93 | 20250219 | 201000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 94 | 20250219 | 200900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 95 | 20250219 | 200800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 96 | 20250219 | 200700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 97 | 20250219 | 200600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 98 | 20250219 | 200500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 99 | 20250219 | 200400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 100 | 20250219 | 200300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 101 | 20250219 | 200200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 102 | 20250219 | 200100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 103 | 20250219 | 200000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 104 | 20250219 | 195900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 105 | 20250219 | 195800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 106 | 20250219 | 195700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 107 | 20250219 | 195600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 108 | 20250219 | 195500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 109 | 20250219 | 195400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 110 | 20250219 | 195300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 111 | 20250219 | 195200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 112 | 20250219 | 195100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 113 | 20250219 | 195000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 114 | 20250219 | 194900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 115 | 20250219 | 194800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 116 | 20250219 | 194700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 117 | 20250219 | 194600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 118 | 20250219 | 194500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 119 | 20250219 | 194400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 120 | 20250219 | 194300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 121 | 20250219 | 194200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 122 | 20250219 | 194100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 123 | 20250219 | 194000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 124 | 20250219 | 193900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 125 | 20250219 | 193800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 126 | 20250219 | 193700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 127 | 20250219 | 193600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 128 | 20250219 | 193500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 129 | 20250219 | 193400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 130 | 20250219 | 193300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 131 | 20250219 | 193200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 132 | 20250219 | 193100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 133 | 20250219 | 193000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 134 | 20250219 | 192900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 135 | 20250219 | 192800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 136 | 20250219 | 192700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 137 | 20250219 | 192600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 138 | 20250219 | 192500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 139 | 20250219 | 192400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 140 | 20250219 | 192300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 141 | 20250219 | 192200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 142 | 20250219 | 192100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 143 | 20250219 | 192000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 144 | 20250219 | 191900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 145 | 20250219 | 191800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 146 | 20250219 | 191700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 147 | 20250219 | 191600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 148 | 20250219 | 191500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 149 | 20250219 | 191400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 150 | 20250219 | 191300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 151 | 20250219 | 191200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 152 | 20250219 | 191100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 153 | 20250219 | 191000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 154 | 20250219 | 190900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 155 | 20250219 | 190800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 156 | 20250219 | 190700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 157 | 20250219 | 190600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 158 | 20250219 | 190500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 159 | 20250219 | 190400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 160 | 20250219 | 190300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 161 | 20250219 | 190200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 162 | 20250219 | 190100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 163 | 20250219 | 190000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 164 | 20250219 | 185900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 165 | 20250219 | 185800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 166 | 20250219 | 185700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 167 | 20250219 | 185600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 168 | 20250219 | 185500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 169 | 20250219 | 185400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 170 | 20250219 | 185300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 171 | 20250219 | 185200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 172 | 20250219 | 185100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 173 | 20250219 | 185000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 174 | 20250219 | 184900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 175 | 20250219 | 184800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 176 | 20250219 | 184700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 177 | 20250219 | 184600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 178 | 20250219 | 184500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 179 | 20250219 | 184400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 180 | 20250219 | 184300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 181 | 20250219 | 184200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 182 | 20250219 | 184100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 183 | 20250219 | 184000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 184 | 20250219 | 183900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 185 | 20250219 | 183800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 186 | 20250219 | 183700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 187 | 20250219 | 183600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 188 | 20250219 | 183500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 189 | 20250219 | 183400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 190 | 20250219 | 183300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 191 | 20250219 | 183200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 192 | 20250219 | 183100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 193 | 20250219 | 183000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 194 | 20250219 | 182900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 195 | 20250219 | 182800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 196 | 20250219 | 182700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 197 | 20250219 | 182600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 198 | 20250219 | 182500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 199 | 20250219 | 182400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 200 | 20250219 | 182300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 201 | 20250219 | 182200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 202 | 20250219 | 182100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 203 | 20250219 | 182000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 204 | 20250219 | 181900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 205 | 20250219 | 181800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 206 | 20250219 | 181700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 207 | 20250219 | 181600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 208 | 20250219 | 181500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 209 | 20250219 | 181400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 210 | 20250219 | 181300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 211 | 20250219 | 181200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 212 | 20250219 | 181100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 213 | 20250219 | 181000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 214 | 20250219 | 180900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 215 | 20250219 | 180800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 216 | 20250219 | 180700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 217 | 20250219 | 180600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 218 | 20250219 | 180500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 219 | 20250219 | 180400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 220 | 20250219 | 180300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 221 | 20250219 | 180200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 222 | 20250219 | 180100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 223 | 20250219 | 180000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 224 | 20250219 | 175900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 225 | 20250219 | 175800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 226 | 20250219 | 175700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 227 | 20250219 | 175600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 228 | 20250219 | 175500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 229 | 20250219 | 175400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 230 | 20250219 | 175300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 231 | 20250219 | 175200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 232 | 20250219 | 175100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 233 | 20250219 | 175000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 234 | 20250219 | 174900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 235 | 20250219 | 174800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 236 | 20250219 | 174700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 237 | 20250219 | 174600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 238 | 20250219 | 174500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 239 | 20250219 | 174400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 240 | 20250219 | 174300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 241 | 20250219 | 174200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 242 | 20250219 | 174100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 243 | 20250219 | 174000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 244 | 20250219 | 173900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 245 | 20250219 | 173800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 246 | 20250219 | 173700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 247 | 20250219 | 173600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 248 | 20250219 | 173500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 249 | 20250219 | 173400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 250 | 20250219 | 173300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 251 | 20250219 | 173200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 252 | 20250219 | 173100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 253 | 20250219 | 173000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 254 | 20250219 | 172900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 255 | 20250219 | 172800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 256 | 20250219 | 172700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 257 | 20250219 | 172600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 258 | 20250219 | 172500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 259 | 20250219 | 172400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 260 | 20250219 | 172300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 261 | 20250219 | 172200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 262 | 20250219 | 172100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 263 | 20250219 | 172000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 264 | 20250219 | 171900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 265 | 20250219 | 171800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 266 | 20250219 | 171700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 267 | 20250219 | 171600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 268 | 20250219 | 171500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 269 | 20250219 | 171400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 270 | 20250219 | 171300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 271 | 20250219 | 171200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 272 | 20250219 | 171100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 273 | 20250219 | 171000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 274 | 20250219 | 170900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 275 | 20250219 | 170800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 276 | 20250219 | 170700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 277 | 20250219 | 170600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 278 | 20250219 | 170500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 279 | 20250219 | 170400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 280 | 20250219 | 170300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 281 | 20250219 | 170200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 282 | 20250219 | 170100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 283 | 20250219 | 170000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 284 | 20250219 | 165900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 285 | 20250219 | 165800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 286 | 20250219 | 165700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 287 | 20250219 | 165600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 288 | 20250219 | 165500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 289 | 20250219 | 165400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 290 | 20250219 | 165300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 291 | 20250219 | 165200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 292 | 20250219 | 165100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 293 | 20250219 | 165000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 294 | 20250219 | 164900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 295 | 20250219 | 164800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 296 | 20250219 | 164700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 297 | 20250219 | 164600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 298 | 20250219 | 164500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 299 | 20250219 | 164400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 300 | 20250219 | 164300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 301 | 20250219 | 164200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 302 | 20250219 | 164100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 303 | 20250219 | 164000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 304 | 20250219 | 163900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 305 | 20250219 | 163800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 306 | 20250219 | 163700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 307 | 20250219 | 163600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 308 | 20250219 | 163500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 309 | 20250219 | 163400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 310 | 20250219 | 163300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 311 | 20250219 | 163200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 312 | 20250219 | 163100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 313 | 20250219 | 163000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 314 | 20250219 | 162900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 315 | 20250219 | 162800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 316 | 20250219 | 162700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 317 | 20250219 | 162600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 318 | 20250219 | 162500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 319 | 20250219 | 162400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 320 | 20250219 | 162300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 321 | 20250219 | 162200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 322 | 20250219 | 162100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 323 | 20250219 | 162000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 324 | 20250219 | 161900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 325 | 20250219 | 161800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 326 | 20250219 | 161700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 327 | 20250219 | 161600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 328 | 20250219 | 161500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 329 | 20250219 | 161400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 330 | 20250219 | 161300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 331 | 20250219 | 161200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 332 | 20250219 | 161100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 333 | 20250219 | 161000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 334 | 20250219 | 160900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 335 | 20250219 | 160800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 336 | 20250219 | 160700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 337 | 20250219 | 160600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 338 | 20250219 | 160500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 339 | 20250219 | 160400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 340 | 20250219 | 160300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 341 | 20250219 | 160200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 342 | 20250219 | 160100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 343 | 20250219 | 160000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 344 | 20250219 | 155900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 345 | 20250219 | 155800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 346 | 20250219 | 155700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 347 | 20250219 | 155600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 348 | 20250219 | 155500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 349 | 20250219 | 155400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 350 | 20250219 | 155300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 351 | 20250219 | 155200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 352 | 20250219 | 155100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 353 | 20250219 | 155000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 354 | 20250219 | 154900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 355 | 20250219 | 154800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 356 | 20250219 | 154700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 357 | 20250219 | 154600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 358 | 20250219 | 154500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 359 | 20250219 | 154400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 360 | 20250219 | 154300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 361 | 20250219 | 154200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 362 | 20250219 | 154100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 363 | 20250219 | 154000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 364 | 20250219 | 153900 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 365 | 20250219 | 153800 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 366 | 20250219 | 153700 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 367 | 20250219 | 153600 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 368 | 20250219 | 153500 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 369 | 20250219 | 153400 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 370 | 20250219 | 153300 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 371 | 20250219 | 153200 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 372 | 20250219 | 153100 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 373 | 20250219 | 153000 | 42718180000 | 104300 | 104300 | 104300 | 104300 | 30940 |
| 374 | 20250219 | 152900 | 39491138000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 375 | 20250219 | 152800 | 39491138000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 376 | 20250219 | 152700 | 39491138000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 377 | 20250219 | 152600 | 39491138000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 378 | 20250219 | 152500 | 39491138000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 379 | 20250219 | 152400 | 39491138000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 380 | 20250219 | 152300 | 39491138000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 381 | 20250219 | 152200 | 39491138000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 382 | 20250219 | 152100 | 39491138000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 383 | 20250219 | 152000 | 39491138000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 384 | 20250219 | 151900 | 39491138000 | 104500 | 104600 | 104700 | 104500 | 1887 |
| 385 | 20250219 | 151800 | 39293809900 | 104600 | 104600 | 104700 | 104400 | 1589 |
| 386 | 20250219 | 151700 | 39127709000 | 104400 | 104500 | 104600 | 104300 | 1392 |
| 387 | 20250219 | 151600 | 38982300700 | 104500 | 104600 | 104700 | 104400 | 1298 |
| 388 | 20250219 | 151500 | 38846616900 | 104500 | 104700 | 104800 | 104500 | 704 |
| 389 | 20250219 | 151400 | 38772995900 | 104700 | 104700 | 104900 | 104600 | 2614 |
| 390 | 20250219 | 151300 | 38499102700 | 104700 | 104800 | 104900 | 104500 | 1452 |
| 391 | 20250219 | 151200 | 38346948700 | 104800 | 104800 | 104900 | 104400 | 1170 |
| 392 | 20250219 | 151100 | 38224365500 | 104800 | 104900 | 104900 | 104800 | 911 |
| 393 | 20250219 | 151000 | 38128882000 | 104900 | 104900 | 105000 | 104800 | 1851 |
| 394 | 20250219 | 150900 | 37934738300 | 104900 | 105000 | 105100 | 104900 | 1095 |
| 395 | 20250219 | 150800 | 37819792800 | 105000 | 105000 | 105100 | 105000 | 602 |
| 396 | 20250219 | 150700 | 37756580600 | 105000 | 105100 | 105100 | 105000 | 637 |
| 397 | 20250219 | 150600 | 37689679100 | 105100 | 105100 | 105200 | 105100 | 670 |
| 398 | 20250219 | 150500 | 37619257200 | 105100 | 105100 | 105200 | 105100 | 455 |
| 399 | 20250219 | 150400 | 37571435700 | 105100 | 105100 | 105200 | 105100 | 375 |
| 400 | 20250219 | 150300 | 37532016000 | 105100 | 105100 | 105200 | 105100 | 270 |
| 401 | 20250219 | 150200 | 37503637800 | 105200 | 105100 | 105200 | 105100 | 173 |
| 402 | 20250219 | 150100 | 37485447500 | 105100 | 105000 | 105200 | 104900 | 2675 |
| 403 | 20250219 | 150000 | 37204491800 | 104900 | 105000 | 105000 | 104900 | 235 |
| 404 | 20250219 | 145900 | 37179833100 | 105000 | 105000 | 105000 | 104900 | 221 |
| 405 | 20250219 | 145800 | 37156636000 | 104900 | 104700 | 105000 | 104700 | 2175 |
| 406 | 20250219 | 145700 | 36928669300 | 104700 | 104700 | 104800 | 104700 | 338 |
| 407 | 20250219 | 145600 | 36893277600 | 104700 | 104800 | 104800 | 104700 | 340 |
| 408 | 20250219 | 145500 | 36857673900 | 104800 | 104500 | 104800 | 104500 | 1647 |
| 409 | 20250219 | 145400 | 36685305600 | 104500 | 104600 | 104700 | 104500 | 610 |
| 410 | 20250219 | 145300 | 36621518100 | 104600 | 104600 | 104700 | 104600 | 284 |
| 411 | 20250219 | 145200 | 36591807700 | 104600 | 104700 | 104700 | 104600 | 221 |
| 412 | 20250219 | 145100 | 36568682000 | 104700 | 104500 | 104800 | 104500 | 1623 |
| 413 | 20250219 | 145000 | 36398819900 | 104500 | 104700 | 104800 | 104400 | 1598 |
| 414 | 20250219 | 144900 | 36231716500 | 104700 | 104800 | 104800 | 104700 | 424 |
| 415 | 20250219 | 144800 | 36187315200 | 104700 | 104700 | 104800 | 104700 | 502 |
| 416 | 20250219 | 144700 | 36134750200 | 104800 | 104800 | 104800 | 104700 | 286 |
| 417 | 20250219 | 144600 | 36104802900 | 104700 | 104700 | 104800 | 104700 | 565 |
| 418 | 20250219 | 144500 | 36045638200 | 104800 | 104600 | 104800 | 104600 | 1177 |
| 419 | 20250219 | 144400 | 35922415400 | 104600 | 104700 | 104800 | 104600 | 265 |
| 420 | 20250219 | 144300 | 35894689400 | 104700 | 104700 | 104800 | 104300 | 1577 |
| 421 | 20250219 | 144200 | 35729811000 | 104700 | 104900 | 105000 | 104700 | 594 |
| 422 | 20250219 | 144100 | 35667556100 | 104900 | 104900 | 105000 | 104900 | 562 |
| 423 | 20250219 | 144000 | 35608599300 | 104900 | 105000 | 105000 | 104900 | 469 |
| 424 | 20250219 | 143900 | 35559391200 | 105000 | 104900 | 105000 | 104900 | 681 |
| 425 | 20250219 | 143800 | 35487937800 | 104900 | 104900 | 105000 | 104900 | 492 |
| 426 | 20250219 | 143700 | 35436319700 | 105000 | 104900 | 105000 | 104900 | 74 |
| 427 | 20250219 | 143600 | 35428554300 | 104900 | 104700 | 105000 | 104600 | 2456 |
| 428 | 20250219 | 143500 | 35171282700 | 104700 | 104600 | 104700 | 104600 | 521 |
| 429 | 20250219 | 143400 | 35116774300 | 104600 | 104700 | 104800 | 104600 | 420 |
| 430 | 20250219 | 143300 | 35072821900 | 104700 | 104700 | 104800 | 104700 | 483 |
| 431 | 20250219 | 143200 | 35022242500 | 104700 | 104700 | 104800 | 104700 | 281 |
| 432 | 20250219 | 143100 | 34992818500 | 104800 | 104800 | 104900 | 104700 | 354 |
| 433 | 20250219 | 143000 | 34955736800 | 104800 | 104700 | 104900 | 104700 | 1188 |
| 434 | 20250219 | 142900 | 34831290700 | 104700 | 104700 | 104800 | 104700 | 231 |
| 435 | 20250219 | 142800 | 34807100400 | 104700 | 104800 | 104800 | 104600 | 358 |
| 436 | 20250219 | 142700 | 34769614100 | 104800 | 104800 | 104800 | 104700 | 1285 |
| 437 | 20250219 | 142600 | 34635060300 | 104700 | 104700 | 104800 | 104700 | 496 |
| 438 | 20250219 | 142500 | 34583124800 | 104700 | 104700 | 104800 | 104700 | 271 |
| 439 | 20250219 | 142400 | 34554745200 | 104700 | 104800 | 104900 | 104700 | 241 |
| 440 | 20250219 | 142300 | 34529490900 | 104900 | 104900 | 105000 | 104800 | 592 |
| 441 | 20250219 | 142200 | 34467387300 | 104900 | 105000 | 105100 | 104900 | 728 |
| 442 | 20250219 | 142100 | 34390948300 | 105100 | 105100 | 105100 | 105000 | 105 |
| 443 | 20250219 | 142000 | 34379915500 | 105100 | 104700 | 105100 | 104700 | 4162 |
| 444 | 20250219 | 141900 | 33943373300 | 104700 | 104700 | 104800 | 104700 | 327 |
| 445 | 20250219 | 141800 | 33909131000 | 104700 | 104700 | 104800 | 104700 | 469 |
| 446 | 20250219 | 141700 | 33860020600 | 104700 | 104900 | 104900 | 104700 | 888 |
| 447 | 20250219 | 141600 | 33766947600 | 104800 | 104900 | 104900 | 104800 | 657 |
| 448 | 20250219 | 141500 | 33698086700 | 104800 | 104800 | 104900 | 104800 | 340 |
| 449 | 20250219 | 141400 | 33662450200 | 104900 | 104800 | 104900 | 104800 | 391 |
| 450 | 20250219 | 141300 | 33621451800 | 104800 | 104900 | 104900 | 104800 | 167 |
| 451 | 20250219 | 141200 | 33603939300 | 104900 | 104700 | 104900 | 104700 | 1264 |
| 452 | 20250219 | 141100 | 33471489300 | 104700 | 104800 | 104900 | 104700 | 504 |
| 453 | 20250219 | 141000 | 33418680100 | 104800 | 105000 | 105000 | 104800 | 489 |
| 454 | 20250219 | 140900 | 33367402300 | 105000 | 105000 | 105100 | 104900 | 2081 |
| 455 | 20250219 | 140800 | 33148927400 | 105000 | 105200 | 105200 | 105000 | 966 |
| 456 | 20250219 | 140700 | 33047465300 | 105200 | 105200 | 105200 | 105100 | 285 |
| 457 | 20250219 | 140600 | 33017505600 | 105100 | 105300 | 105300 | 105100 | 570 |
| 458 | 20250219 | 140500 | 32957559800 | 105200 | 105200 | 105300 | 105200 | 504 |
| 459 | 20250219 | 140400 | 32904534000 | 105200 | 105300 | 105300 | 105200 | 365 |
| 460 | 20250219 | 140300 | 32866130100 | 105200 | 105300 | 105300 | 105200 | 119 |
| 461 | 20250219 | 140200 | 32853604100 | 105200 | 105300 | 105400 | 105200 | 1151 |
| 462 | 20250219 | 140100 | 32732425900 | 105300 | 105400 | 105400 | 105200 | 699 |
| 463 | 20250219 | 140000 | 32658836300 | 105300 | 105400 | 105400 | 105300 | 484 |
| 464 | 20250219 | 135900 | 32607842500 | 105300 | 105400 | 105400 | 105300 | 515 |
| 465 | 20250219 | 135800 | 32553584800 | 105300 | 105400 | 105400 | 105300 | 775 |
| 466 | 20250219 | 135700 | 32471926000 | 105300 | 105400 | 105400 | 105300 | 593 |
| 467 | 20250219 | 135600 | 32409456400 | 105400 | 105300 | 105400 | 105300 | 114 |
| 468 | 20250219 | 135500 | 32397446100 | 105400 | 105400 | 105500 | 105300 | 755 |
| 469 | 20250219 | 135400 | 32317880100 | 105300 | 105400 | 105400 | 105300 | 475 |
| 470 | 20250219 | 135300 | 32267820200 | 105400 | 105500 | 105500 | 105300 | 574 |
| 471 | 20250219 | 135200 | 32207298500 | 105400 | 105500 | 105500 | 105400 | 432 |
| 472 | 20250219 | 135100 | 32161735700 | 105400 | 105500 | 105500 | 105400 | 352 |
| 473 | 20250219 | 135000 | 32124609100 | 105400 | 105500 | 105500 | 105300 | 497 |
| 474 | 20250219 | 134900 | 32072213800 | 105400 | 105500 | 105500 | 105400 | 532 |
| 475 | 20250219 | 134800 | 32016137800 | 105400 | 105500 | 105500 | 105400 | 596 |
| 476 | 20250219 | 134700 | 31953266700 | 105500 | 105500 | 105500 | 105400 | 607 |
| 477 | 20250219 | 134600 | 31889237700 | 105400 | 105300 | 105500 | 105200 | 1182 |
| 478 | 20250219 | 134500 | 31764691700 | 105300 | 105400 | 105400 | 105300 | 760 |
| 479 | 20250219 | 134400 | 31684615000 | 105300 | 105400 | 105400 | 105300 | 299 |
| 480 | 20250219 | 134300 | 31653125500 | 105300 | 105400 | 105400 | 105300 | 472 |
| 481 | 20250219 | 134200 | 31603390700 | 105400 | 105400 | 105400 | 105300 | 824 |
| 482 | 20250219 | 134100 | 31516556900 | 105300 | 105400 | 105400 | 105300 | 526 |
| 483 | 20250219 | 134000 | 31461124800 | 105300 | 105200 | 105400 | 105100 | 1356 |
| 484 | 20250219 | 133900 | 31318369300 | 105200 | 105100 | 105300 | 105100 | 346 |
| 485 | 20250219 | 133800 | 31281975400 | 105100 | 105200 | 105300 | 105100 | 538 |
| 486 | 20250219 | 133700 | 31225396300 | 105300 | 105400 | 105400 | 105200 | 781 |
| 487 | 20250219 | 133600 | 31143145100 | 105400 | 105300 | 105400 | 105300 | 192 |
| 488 | 20250219 | 133500 | 31122921600 | 105300 | 105400 | 105400 | 105300 | 464 |
| 489 | 20250219 | 133400 | 31074036800 | 105300 | 105600 | 105600 | 105300 | 2027 |
| 490 | 20250219 | 133300 | 30860192500 | 105600 | 105600 | 105600 | 105500 | 575 |
| 491 | 20250219 | 133200 | 30799492900 | 105600 | 105500 | 105600 | 105500 | 448 |
| 492 | 20250219 | 133100 | 30752201600 | 105500 | 105600 | 105600 | 105500 | 605 |
| 493 | 20250219 | 133000 | 30688323400 | 105600 | 105600 | 105600 | 105500 | 305 |
| 494 | 20250219 | 132900 | 30656135700 | 105600 | 105400 | 105600 | 105400 | 652 |
| 495 | 20250219 | 132800 | 30587361800 | 105500 | 105400 | 105600 | 105400 | 785 |
| 496 | 20250219 | 132700 | 30504548800 | 105500 | 105400 | 105500 | 105400 | 543 |
| 497 | 20250219 | 132600 | 30447285500 | 105400 | 105300 | 105500 | 105300 | 481 |
| 498 | 20250219 | 132500 | 30396590300 | 105300 | 105500 | 105500 | 105300 | 360 |
| 499 | 20250219 | 132400 | 30358653700 | 105400 | 105400 | 105600 | 105400 | 700 |
| 500 | 20250219 | 132300 | 30284806300 | 105300 | 105500 | 105500 | 105300 | 511 |
| 501 | 20250219 | 132200 | 30230950700 | 105500 | 105500 | 105600 | 105300 | 452 |
| 502 | 20250219 | 132100 | 30183300000 | 105500 | 105400 | 105600 | 105300 | 940 |
| 503 | 20250219 | 132000 | 30084191800 | 105400 | 105300 | 105400 | 105200 | 844 |
| 504 | 20250219 | 131900 | 29995310600 | 105300 | 105000 | 105300 | 105000 | 1287 |
| 505 | 20250219 | 131800 | 29860017700 | 105000 | 105300 | 105300 | 105000 | 1309 |
| 506 | 20250219 | 131700 | 29722341000 | 105200 | 105300 | 105300 | 105200 | 499 |
| 507 | 20250219 | 131600 | 29669813300 | 105200 | 105500 | 105500 | 105200 | 287 |
| 508 | 20250219 | 131500 | 29639591800 | 105400 | 105400 | 105500 | 105300 | 827 |
| 509 | 20250219 | 131400 | 29552423300 | 105400 | 105500 | 105500 | 105300 | 394 |
| 510 | 20250219 | 131300 | 29510878100 | 105400 | 105500 | 105600 | 105400 | 429 |
| 511 | 20250219 | 131200 | 29465598200 | 105500 | 105300 | 105600 | 105300 | 645 |
| 512 | 20250219 | 131100 | 29397565100 | 105400 | 105600 | 105600 | 105300 | 589 |
| 513 | 20250219 | 131000 | 29335405700 | 105500 | 105400 | 105600 | 105400 | 990 |
| 514 | 20250219 | 130900 | 29230971500 | 105300 | 105500 | 105500 | 105300 | 498 |
| 515 | 20250219 | 130800 | 29178491500 | 105400 | 105500 | 105500 | 105400 | 748 |
| 516 | 20250219 | 130700 | 29099626800 | 105400 | 105500 | 105500 | 105400 | 485 |
| 517 | 20250219 | 130600 | 29048473300 | 105500 | 105500 | 105600 | 105400 | 799 |
| 518 | 20250219 | 130500 | 28964187500 | 105400 | 105400 | 105500 | 105300 | 235 |
| 519 | 20250219 | 130400 | 28939418300 | 105300 | 105600 | 105600 | 105300 | 687 |
| 520 | 20250219 | 130300 | 28867007900 | 105500 | 105500 | 105600 | 105400 | 641 |
| 521 | 20250219 | 130200 | 28799392900 | 105500 | 105500 | 105500 | 105400 | 408 |
| 522 | 20250219 | 130100 | 28756358000 | 105500 | 105500 | 105500 | 105400 | 418 |
| 523 | 20250219 | 130000 | 28712270300 | 105500 | 105500 | 105600 | 105500 | 383 |
| 524 | 20250219 | 125900 | 28671846800 | 105600 | 105600 | 105600 | 105500 | 610 |
| 525 | 20250219 | 125800 | 28607464300 | 105500 | 105600 | 105600 | 105500 | 608 |
| 526 | 20250219 | 125700 | 28543271700 | 105400 | 105500 | 105600 | 105400 | 404 |
| 527 | 20250219 | 125600 | 28500650900 | 105400 | 105600 | 105600 | 105400 | 857 |
| 528 | 20250219 | 125500 | 28410252000 | 105500 | 105500 | 105600 | 105500 | 635 |
| 529 | 20250219 | 125400 | 28343255800 | 105500 | 105600 | 105600 | 105400 | 329 |
| 530 | 20250219 | 125300 | 28308528500 | 105400 | 105500 | 105600 | 105400 | 434 |
| 531 | 20250219 | 125200 | 28262744300 | 105500 | 105500 | 105600 | 105400 | 709 |
| 532 | 20250219 | 125100 | 28187954100 | 105500 | 105500 | 105700 | 105400 | 773 |
| 533 | 20250219 | 125000 | 28106355600 | 105400 | 105700 | 105700 | 105400 | 304 |
| 534 | 20250219 | 124900 | 28074294000 | 105500 | 105500 | 105700 | 105400 | 666 |
| 535 | 20250219 | 124800 | 28003977500 | 105600 | 105700 | 105700 | 105300 | 548 |
| 536 | 20250219 | 124700 | 27946122400 | 105600 | 105700 | 105800 | 105600 | 528 |
| 537 | 20250219 | 124600 | 27890302000 | 105700 | 105700 | 105800 | 105600 | 416 |
| 538 | 20250219 | 124500 | 27846335800 | 105600 | 105900 | 105900 | 105600 | 801 |
| 539 | 20250219 | 124400 | 27761612000 | 105800 | 105800 | 105900 | 105800 | 400 |
| 540 | 20250219 | 124300 | 27719260100 | 105800 | 105800 | 105900 | 105700 | 293 |
| 541 | 20250219 | 124200 | 27688259000 | 105700 | 106000 | 106000 | 105600 | 206 |
| 542 | 20250219 | 124100 | 27666500000 | 105600 | 106000 | 106100 | 105600 | 1754 |
| 543 | 20250219 | 124000 | 27480572400 | 106000 | 106100 | 106100 | 106000 | 465 |
| 544 | 20250219 | 123900 | 27431249900 | 106000 | 106100 | 106100 | 106000 | 532 |
| 545 | 20250219 | 123800 | 27374830400 | 106000 | 106000 | 106100 | 105900 | 979 |
| 546 | 20250219 | 123700 | 27271030600 | 106000 | 106000 | 106000 | 105900 | 626 |
| 547 | 20250219 | 123600 | 27204705300 | 105900 | 106000 | 106000 | 105900 | 515 |
| 548 | 20250219 | 123500 | 27150138100 | 106000 | 105900 | 106000 | 105600 | 750 |
| 549 | 20250219 | 123400 | 27070755300 | 105800 | 105800 | 105900 | 105800 | 607 |
| 550 | 20250219 | 123300 | 27006502900 | 105800 | 105800 | 106000 | 105800 | 637 |
| 551 | 20250219 | 123200 | 26939057600 | 105800 | 105800 | 105900 | 105800 | 435 |
| 552 | 20250219 | 123100 | 26893010200 | 105800 | 105900 | 106000 | 105800 | 646 |
| 553 | 20250219 | 123000 | 26824598400 | 105900 | 106000 | 106000 | 105700 | 721 |
| 554 | 20250219 | 122900 | 26748276400 | 105800 | 106100 | 106100 | 105800 | 879 |
| 555 | 20250219 | 122800 | 26655091100 | 106000 | 106100 | 106100 | 106000 | 578 |
| 556 | 20250219 | 122700 | 26593780800 | 106000 | 106000 | 106100 | 105800 | 477 |
| 557 | 20250219 | 122600 | 26543234000 | 105900 | 105900 | 106000 | 105900 | 479 |
| 558 | 20250219 | 122500 | 26492498800 | 105900 | 106100 | 106200 | 105900 | 707 |
| 559 | 20250219 | 122400 | 26417504100 | 106000 | 106200 | 106200 | 106000 | 499 |
| 560 | 20250219 | 122300 | 26364573400 | 106100 | 106000 | 106200 | 106000 | 888 |
| 561 | 20250219 | 122200 | 26270363100 | 106000 | 106000 | 106100 | 106000 | 493 |
| 562 | 20250219 | 122100 | 26218097300 | 105900 | 106000 | 106100 | 105900 | 531 |
| 563 | 20250219 | 122000 | 26161812600 | 106000 | 105900 | 106100 | 105900 | 1065 |
| 564 | 20250219 | 121900 | 26048897600 | 105900 | 106000 | 106100 | 105900 | 554 |
| 565 | 20250219 | 121800 | 25990159900 | 106000 | 106000 | 106100 | 105900 | 1180 |
| 566 | 20250219 | 121700 | 25865092400 | 105900 | 106000 | 106000 | 105900 | 462 |
| 567 | 20250219 | 121600 | 25816140200 | 105900 | 106000 | 106000 | 105900 | 486 |
| 568 | 20250219 | 121500 | 25764642400 | 105900 | 106000 | 106000 | 105700 | 534 |
| 569 | 20250219 | 121400 | 25708096700 | 105900 | 105900 | 106000 | 105400 | 488 |
| 570 | 20250219 | 121300 | 25656406600 | 105900 | 105800 | 106000 | 105400 | 654 |
| 571 | 20250219 | 121200 | 25587175700 | 105800 | 105900 | 106000 | 105800 | 434 |
| 572 | 20250219 | 121100 | 25541224700 | 105900 | 105800 | 105900 | 105700 | 431 |
| 573 | 20250219 | 121000 | 25495645900 | 105700 | 106000 | 106000 | 105700 | 1202 |
| 574 | 20250219 | 120900 | 25368309700 | 106000 | 105900 | 106000 | 105900 | 551 |
| 575 | 20250219 | 120800 | 25309919800 | 105800 | 106000 | 106000 | 105800 | 676 |
| 576 | 20250219 | 120700 | 25238293700 | 105900 | 105900 | 106000 | 105800 | 721 |
| 577 | 20250219 | 120600 | 25161923300 | 105900 | 105900 | 106000 | 105800 | 758 |
| 578 | 20250219 | 120500 | 25081629900 | 105900 | 106000 | 106000 | 105900 | 673 |
| 579 | 20250219 | 120400 | 25010332000 | 106000 | 106000 | 106000 | 105800 | 1025 |
| 580 | 20250219 | 120300 | 24901758000 | 105900 | 105900 | 106000 | 105900 | 413 |
| 581 | 20250219 | 120200 | 24858010100 | 105900 | 105900 | 106000 | 105800 | 1015 |
| 582 | 20250219 | 120100 | 24750493000 | 105800 | 105800 | 105900 | 105800 | 542 |
| 583 | 20250219 | 120000 | 24693122600 | 105800 | 105800 | 105900 | 105700 | 1002 |
| 584 | 20250219 | 115900 | 24587123900 | 105800 | 105700 | 105800 | 105500 | 495 |
| 585 | 20250219 | 115800 | 24534825100 | 105600 | 105600 | 105800 | 105500 | 701 |
| 586 | 20250219 | 115700 | 24460775400 | 105500 | 105600 | 105700 | 105400 | 449 |
| 587 | 20250219 | 115600 | 24413375300 | 105500 | 105600 | 105700 | 105500 | 481 |
| 588 | 20250219 | 115500 | 24362594700 | 105600 | 105600 | 105700 | 105500 | 442 |
| 589 | 20250219 | 115400 | 24315929500 | 105600 | 105600 | 105800 | 105500 | 596 |
| 590 | 20250219 | 115300 | 24252934600 | 105600 | 105700 | 105700 | 105600 | 443 |
| 591 | 20250219 | 115200 | 24206127900 | 105600 | 105600 | 105700 | 105500 | 848 |
| 592 | 20250219 | 115100 | 24116558300 | 105700 | 105500 | 105700 | 105400 | 2273 |
| 593 | 20250219 | 115000 | 23876703700 | 105500 | 105600 | 105600 | 105500 | 214 |
| 594 | 20250219 | 114900 | 23854123000 | 105500 | 105600 | 105600 | 105500 | 883 |
| 595 | 20250219 | 114800 | 23760916800 | 105600 | 105500 | 105600 | 105400 | 1226 |
| 596 | 20250219 | 114700 | 23631563000 | 105400 | 105500 | 105500 | 105400 | 509 |
| 597 | 20250219 | 114600 | 23577874200 | 105400 | 105400 | 105500 | 105300 | 336 |
| 598 | 20250219 | 114500 | 23542463800 | 105400 | 105400 | 105400 | 105300 | 451 |
| 599 | 20250219 | 114400 | 23494941700 | 105300 | 105400 | 105400 | 105300 | 783 |
| 600 | 20250219 | 114300 | 23412439000 | 105300 | 105400 | 105400 | 105300 | 532 |
| 601 | 20250219 | 114200 | 23356396900 | 105300 | 105300 | 105400 | 105200 | 378 |
| 602 | 20250219 | 114100 | 23316597800 | 105200 | 105300 | 105400 | 105200 | 633 |
| 603 | 20250219 | 114000 | 23249951100 | 105300 | 105300 | 105400 | 105200 | 667 |
| 604 | 20250219 | 113900 | 23179726300 | 105200 | 105200 | 105300 | 105100 | 524 |
| 605 | 20250219 | 113800 | 23124565400 | 105300 | 105300 | 105300 | 105100 | 598 |
| 606 | 20250219 | 113700 | 23061607100 | 105300 | 105300 | 105300 | 105200 | 499 |
| 607 | 20250219 | 113600 | 23009084800 | 105200 | 105300 | 105300 | 105200 | 417 |
| 608 | 20250219 | 113500 | 22965188900 | 105100 | 105400 | 105400 | 105100 | 274 |
| 609 | 20250219 | 113400 | 22936340300 | 105400 | 105000 | 105400 | 105000 | 750 |
| 610 | 20250219 | 113300 | 22857383000 | 105000 | 105300 | 105400 | 105000 | 454 |
| 611 | 20250219 | 113200 | 22809567500 | 105400 | 105300 | 105400 | 105200 | 674 |
| 612 | 20250219 | 113100 | 22738605600 | 105300 | 104700 | 105300 | 104700 | 434 |
| 613 | 20250219 | 113000 | 22692979500 | 105000 | 105100 | 105100 | 104400 | 447 |
| 614 | 20250219 | 112900 | 22646047200 | 104900 | 105300 | 105300 | 104200 | 1546 |
| 615 | 20250219 | 112800 | 22484095800 | 105200 | 105300 | 105300 | 105000 | 678 |
| 616 | 20250219 | 112700 | 22412763300 | 105100 | 105300 | 105300 | 105100 | 366 |
| 617 | 20250219 | 112600 | 22374242500 | 105300 | 105100 | 105300 | 105100 | 931 |
| 618 | 20250219 | 112500 | 22276271500 | 105100 | 104900 | 105300 | 104700 | 2251 |
| 619 | 20250219 | 112400 | 22040026000 | 104900 | 105000 | 105100 | 104800 | 400 |
| 620 | 20250219 | 112300 | 21998056500 | 104900 | 105000 | 105100 | 104900 | 610 |
| 621 | 20250219 | 112200 | 21933994500 | 104900 | 105200 | 105200 | 104800 | 940 |
| 622 | 20250219 | 112100 | 21835365400 | 104900 | 105100 | 105200 | 104900 | 838 |
| 623 | 20250219 | 112000 | 21747280000 | 105000 | 105100 | 105200 | 104900 | 1287 |
| 624 | 20250219 | 111900 | 21612023000 | 105000 | 104900 | 105100 | 104900 | 420 |
| 625 | 20250219 | 111800 | 21567922300 | 104900 | 105000 | 105100 | 104900 | 714 |
| 626 | 20250219 | 111700 | 21492946100 | 104900 | 105100 | 105100 | 104900 | 296 |
| 627 | 20250219 | 111600 | 21461876900 | 105000 | 105000 | 105100 | 104900 | 942 |
| 628 | 20250219 | 111500 | 21362961900 | 105000 | 105000 | 105100 | 104900 | 462 |
| 629 | 20250219 | 111400 | 21314456900 | 105000 | 105000 | 105100 | 104900 | 395 |
| 630 | 20250219 | 111300 | 21272990800 | 104900 | 105000 | 105100 | 104800 | 935 |
| 631 | 20250219 | 111200 | 21174848000 | 105000 | 105100 | 105100 | 105000 | 473 |
| 632 | 20250219 | 111100 | 21125154300 | 105000 | 104900 | 105100 | 104900 | 869 |
| 633 | 20250219 | 111000 | 21033891000 | 105000 | 104900 | 105000 | 104800 | 960 |
| 634 | 20250219 | 110900 | 20933165500 | 104800 | 104900 | 104900 | 104800 | 189 |
| 635 | 20250219 | 110800 | 20913350300 | 104900 | 104900 | 104900 | 104800 | 577 |
| 636 | 20250219 | 110700 | 20852840300 | 104900 | 104600 | 104900 | 104500 | 1501 |
| 637 | 20250219 | 110600 | 20695697800 | 104600 | 104700 | 104700 | 104600 | 511 |
| 638 | 20250219 | 110500 | 20642206500 | 104600 | 104600 | 104700 | 104500 | 536 |
| 639 | 20250219 | 110400 | 20586144500 | 104500 | 104600 | 104600 | 104500 | 484 |
| 640 | 20250219 | 110300 | 20535533600 | 104500 | 104500 | 104600 | 104500 | 474 |
| 641 | 20250219 | 110200 | 20485989500 | 104500 | 104500 | 104600 | 104400 | 564 |
| 642 | 20250219 | 110100 | 20427057300 | 104500 | 104300 | 104500 | 104300 | 442 |
| 643 | 20250219 | 110000 | 20380886900 | 104300 | 104300 | 104500 | 104300 | 482 |
| 644 | 20250219 | 105900 | 20330579600 | 104300 | 104600 | 104700 | 104200 | 480 |
| 645 | 20250219 | 105800 | 20280414900 | 104600 | 104500 | 104700 | 104500 | 662 |
| 646 | 20250219 | 105700 | 20211185000 | 104600 | 104500 | 104600 | 104400 | 465 |
| 647 | 20250219 | 105600 | 20162559400 | 104500 | 104500 | 104600 | 104100 | 856 |
| 648 | 20250219 | 105500 | 20073123500 | 104400 | 104300 | 104500 | 104100 | 694 |
| 649 | 20250219 | 105400 | 20000706700 | 104300 | 104000 | 104300 | 104000 | 248 |
| 650 | 20250219 | 105300 | 19974883600 | 104000 | 104200 | 104300 | 103900 | 429 |
| 651 | 20250219 | 105200 | 19930171000 | 104200 | 103900 | 104300 | 103900 | 549 |
| 652 | 20250219 | 105100 | 19873018200 | 103900 | 104200 | 104300 | 103900 | 912 |
| 653 | 20250219 | 105000 | 19778070400 | 104200 | 104600 | 104700 | 104100 | 616 |
| 654 | 20250219 | 104900 | 19713732000 | 104500 | 104700 | 104700 | 104300 | 789 |
| 655 | 20250219 | 104800 | 19631187000 | 104700 | 104800 | 104800 | 104200 | 728 |
| 656 | 20250219 | 104700 | 19555002900 | 104700 | 104600 | 104800 | 104500 | 669 |
| 657 | 20250219 | 104600 | 19484948000 | 104600 | 104500 | 104700 | 104400 | 1299 |
| 658 | 20250219 | 104500 | 19349016500 | 104600 | 104500 | 104600 | 104300 | 941 |
| 659 | 20250219 | 104400 | 19250707200 | 104500 | 104100 | 104500 | 104100 | 638 |
| 660 | 20250219 | 104300 | 19184134200 | 104100 | 104500 | 104600 | 104100 | 1054 |
| 661 | 20250219 | 104200 | 19073982300 | 104500 | 104500 | 104500 | 104200 | 656 |
| 662 | 20250219 | 104100 | 19005453800 | 104500 | 104600 | 104800 | 104300 | 835 |
| 663 | 20250219 | 104000 | 18918121600 | 104600 | 105000 | 105000 | 104600 | 823 |
| 664 | 20250219 | 103900 | 18831810800 | 105000 | 104900 | 105000 | 104800 | 751 |
| 665 | 20250219 | 103800 | 18752978700 | 104900 | 105100 | 105100 | 104900 | 1348 |
| 666 | 20250219 | 103700 | 18611410100 | 105100 | 104800 | 105100 | 104700 | 682 |
| 667 | 20250219 | 103600 | 18539801600 | 104800 | 105000 | 105100 | 104800 | 925 |
| 668 | 20250219 | 103500 | 18442696200 | 105000 | 105000 | 105000 | 104800 | 592 |
| 669 | 20250219 | 103400 | 18380578600 | 105000 | 104800 | 105000 | 104500 | 651 |
| 670 | 20250219 | 103300 | 18312310100 | 104700 | 104800 | 105000 | 104700 | 676 |
| 671 | 20250219 | 103200 | 18241432900 | 104800 | 104900 | 105000 | 104800 | 994 |
| 672 | 20250219 | 103100 | 18137172800 | 104800 | 104900 | 105000 | 104800 | 588 |
| 673 | 20250219 | 103000 | 18075492900 | 104900 | 104900 | 105000 | 104600 | 1669 |
| 674 | 20250219 | 102900 | 17900367000 | 104900 | 104600 | 104900 | 104500 | 1393 |
| 675 | 20250219 | 102800 | 17754459100 | 104600 | 104600 | 104600 | 104500 | 188 |
| 676 | 20250219 | 102700 | 17734804400 | 104600 | 104400 | 104600 | 104300 | 829 |
| 677 | 20250219 | 102600 | 17648180500 | 104300 | 103900 | 104400 | 103900 | 1772 |
| 678 | 20250219 | 102500 | 17463581700 | 103900 | 103900 | 104000 | 103900 | 672 |
| 679 | 20250219 | 102400 | 17393734100 | 103900 | 104000 | 104100 | 103900 | 589 |
| 680 | 20250219 | 102300 | 17332492000 | 104000 | 103900 | 104000 | 103900 | 167 |
| 681 | 20250219 | 102200 | 17315136000 | 103900 | 104000 | 104100 | 103700 | 812 |
| 682 | 20250219 | 102100 | 17230772800 | 103900 | 104300 | 104300 | 103900 | 834 |
| 683 | 20250219 | 102000 | 17143916900 | 104200 | 104100 | 104300 | 104000 | 366 |
| 684 | 20250219 | 101900 | 17105807500 | 104100 | 104100 | 104300 | 103900 | 462 |
| 685 | 20250219 | 101800 | 17057687600 | 104100 | 104300 | 104500 | 104100 | 787 |
| 686 | 20250219 | 101700 | 16975593500 | 104300 | 104600 | 104600 | 104300 | 756 |
| 687 | 20250219 | 101600 | 16896621600 | 104300 | 104500 | 104600 | 104300 | 474 |
| 688 | 20250219 | 101500 | 16847105300 | 104400 | 104800 | 104800 | 104400 | 852 |
| 689 | 20250219 | 101400 | 16757992200 | 104700 | 104800 | 104900 | 104700 | 623 |
| 690 | 20250219 | 101300 | 16692736200 | 104700 | 105000 | 105000 | 104700 | 883 |
| 691 | 20250219 | 101200 | 16600077000 | 105000 | 105000 | 105000 | 104800 | 701 |
| 692 | 20250219 | 101100 | 16526505800 | 104800 | 104800 | 105000 | 104800 | 486 |
| 693 | 20250219 | 101000 | 16475529600 | 104900 | 104900 | 105000 | 104800 | 657 |
| 694 | 20250219 | 100900 | 16406601600 | 104900 | 105000 | 105000 | 104900 | 991 |
| 695 | 20250219 | 100800 | 16302603600 | 104900 | 104900 | 105000 | 104700 | 784 |
| 696 | 20250219 | 100700 | 16220339300 | 104700 | 104800 | 104900 | 104700 | 528 |
| 697 | 20250219 | 100600 | 16164981300 | 104900 | 104900 | 105000 | 104800 | 443 |
| 698 | 20250219 | 100500 | 16118493000 | 104900 | 104800 | 105000 | 104400 | 1390 |
| 699 | 20250219 | 100400 | 15972724400 | 104900 | 104500 | 104900 | 104400 | 1503 |
| 700 | 20250219 | 100300 | 15815511800 | 104400 | 104400 | 104500 | 104400 | 414 |
| 701 | 20250219 | 100200 | 15772280800 | 104400 | 105100 | 105200 | 104400 | 1329 |
| 702 | 20250219 | 100100 | 15633108300 | 105200 | 105400 | 105500 | 105000 | 939 |
| 703 | 20250219 | 100000 | 15534305100 | 105400 | 105900 | 106000 | 105400 | 1225 |
| 704 | 20250219 | 095900 | 15404704100 | 105900 | 106000 | 106200 | 105600 | 893 |
| 705 | 20250219 | 095800 | 15310016800 | 106000 | 106500 | 106500 | 106000 | 1075 |
| 706 | 20250219 | 095700 | 15195630500 | 106300 | 106400 | 106600 | 106300 | 1892 |
| 707 | 20250219 | 095600 | 14994155800 | 106400 | 106000 | 106400 | 105900 | 4436 |
| 708 | 20250219 | 095500 | 14523390300 | 105900 | 105700 | 106100 | 105500 | 1771 |
| 709 | 20250219 | 095400 | 14335899200 | 105100 | 105400 | 106100 | 105100 | 12066 |
| 710 | 20250219 | 095300 | 13059596400 | 105400 | 105200 | 105400 | 105000 | 7600 |
| 711 | 20250219 | 095200 | 12259034600 | 105200 | 105400 | 105400 | 105100 | 1004 |
| 712 | 20250219 | 095100 | 12153294600 | 105300 | 105400 | 105400 | 105000 | 1128 |
| 713 | 20250219 | 095000 | 12034595500 | 105300 | 105500 | 105500 | 105200 | 1154 |
| 714 | 20250219 | 094900 | 11913016400 | 105500 | 105600 | 105600 | 105100 | 642 |
| 715 | 20250219 | 094800 | 11845387200 | 105100 | 105600 | 105600 | 105100 | 1394 |
| 716 | 20250219 | 094700 | 11698336100 | 105300 | 105500 | 105600 | 105300 | 859 |
| 717 | 20250219 | 094600 | 11607705800 | 105600 | 105700 | 105800 | 105400 | 948 |
| 718 | 20250219 | 094500 | 11507501800 | 105600 | 105800 | 105900 | 105000 | 2702 |
| 719 | 20250219 | 094400 | 11221857300 | 105800 | 105600 | 105900 | 105600 | 2270 |
| 720 | 20250219 | 094300 | 10981726700 | 105700 | 105700 | 105800 | 105600 | 1866 |
| 721 | 20250219 | 094200 | 10784485100 | 105700 | 105300 | 105700 | 105300 | 1509 |
| 722 | 20250219 | 094100 | 10625209000 | 105300 | 105200 | 105600 | 105100 | 5167 |
| 723 | 20250219 | 094000 | 10080961600 | 105200 | 105100 | 105200 | 104900 | 1363 |
| 724 | 20250219 | 093900 | 9937732900 | 105100 | 105000 | 105100 | 104900 | 842 |
| 725 | 20250219 | 093800 | 9849309900 | 105000 | 105100 | 105100 | 104800 | 979 |
| 726 | 20250219 | 093700 | 9746486900 | 105100 | 105100 | 105200 | 104900 | 1145 |
| 727 | 20250219 | 093600 | 9626202900 | 105100 | 105100 | 105400 | 105100 | 2202 |
| 728 | 20250219 | 093500 | 9394494000 | 105100 | 104900 | 105200 | 104800 | 1037 |
| 729 | 20250219 | 093400 | 9285557100 | 104800 | 105100 | 105200 | 104800 | 1158 |
| 730 | 20250219 | 093300 | 9163920700 | 105000 | 105200 | 105200 | 105000 | 1619 |
| 731 | 20250219 | 093200 | 8993797800 | 105200 | 105000 | 105200 | 105000 | 1223 |
| 732 | 20250219 | 093100 | 8865240800 | 105100 | 105000 | 105100 | 105000 | 1390 |
| 733 | 20250219 | 093000 | 8719197500 | 104900 | 104700 | 105000 | 104700 | 664 |
| 734 | 20250219 | 092900 | 8649514100 | 104700 | 104800 | 105000 | 104500 | 1140 |
| 735 | 20250219 | 092800 | 8529988400 | 105000 | 105100 | 105200 | 104800 | 2068 |
| 736 | 20250219 | 092700 | 8312733800 | 105100 | 104600 | 105100 | 104600 | 1665 |
| 737 | 20250219 | 092600 | 8137919600 | 104800 | 104500 | 104900 | 104200 | 2704 |
| 738 | 20250219 | 092500 | 7855168400 | 104500 | 104600 | 104600 | 104400 | 1135 |
| 739 | 20250219 | 092400 | 7736607100 | 104600 | 104800 | 104900 | 104400 | 1094 |
| 740 | 20250219 | 092300 | 7622178500 | 104800 | 105100 | 105100 | 104600 | 1628 |
| 741 | 20250219 | 092200 | 7451411300 | 105000 | 104900 | 105200 | 104700 | 1720 |
| 742 | 20250219 | 092100 | 7270732700 | 104900 | 104600 | 105000 | 104500 | 958 |
| 743 | 20250219 | 092000 | 7170432900 | 104500 | 105600 | 105900 | 104300 | 1875 |
| 744 | 20250219 | 091900 | 6972926900 | 105900 | 105600 | 105900 | 105400 | 2506 |
| 745 | 20250219 | 091800 | 6708273500 | 105600 | 105500 | 105700 | 105400 | 2886 |
| 746 | 20250219 | 091700 | 6403792500 | 105400 | 104700 | 105500 | 104700 | 5179 |
| 747 | 20250219 | 091600 | 5859431000 | 104700 | 104200 | 104700 | 103900 | 6043 |
| 748 | 20250219 | 091500 | 5229374000 | 104300 | 102900 | 104300 | 102800 | 12804 |
| 749 | 20250219 | 091400 | 3901263100 | 102800 | 102900 | 102900 | 102600 | 1372 |
| 750 | 20250219 | 091300 | 3760232800 | 102800 | 103000 | 103000 | 102800 | 840 |
| 751 | 20250219 | 091200 | 3673868100 | 103000 | 103000 | 103000 | 102700 | 3025 |
| 752 | 20250219 | 091100 | 3362585400 | 103000 | 102400 | 103000 | 102400 | 3897 |
| 753 | 20250219 | 091000 | 2962335500 | 102400 | 102600 | 102800 | 102300 | 2273 |
| 754 | 20250219 | 090900 | 2729094000 | 102600 | 102300 | 102700 | 102300 | 4573 |
| 755 | 20250219 | 090800 | 2260323300 | 102300 | 102100 | 102300 | 102000 | 2586 |
| 756 | 20250219 | 090700 | 1996112400 | 102000 | 102000 | 102300 | 102000 | 2750 |
| 757 | 20250219 | 090600 | 1715268500 | 101800 | 102000 | 102200 | 101600 | 1691 |
| 758 | 20250219 | 090500 | 1542941700 | 102000 | 101500 | 102100 | 101500 | 2680 |
| 759 | 20250219 | 090400 | 1270076500 | 101500 | 101300 | 101600 | 101300 | 2018 |
| 760 | 20250219 | 090300 | 1065349100 | 101300 | 101000 | 101300 | 100900 | 1506 |
| 761 | 20250219 | 090200 | 913009900 | 100900 | 100900 | 101100 | 100700 | 2002 |
| 762 | 20250219 | 090100 | 711004500 | 100800 | 101000 | 101300 | 100400 | 2152 |
| 763 | 20250219 | 090000 | 493745800 | 100700 | 100800 | 101200 | 100700 | 4897 |