34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 10751 |
| 3 | 20250214 | 184500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 4 | 20250214 | 184400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 5 | 20250214 | 184300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 6 | 20250214 | 184200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 7 | 20250214 | 184100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 8 | 20250214 | 184000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 9 | 20250214 | 183900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 10 | 20250214 | 183800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 11 | 20250214 | 183700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 12 | 20250214 | 183600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 13 | 20250214 | 183500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 14 | 20250214 | 183400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 15 | 20250214 | 183300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 16 | 20250214 | 183200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 17 | 20250214 | 183100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 18 | 20250214 | 183000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 19 | 20250214 | 182900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 20 | 20250214 | 182800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 21 | 20250214 | 182700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 22 | 20250214 | 182600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 23 | 20250214 | 182500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 24 | 20250214 | 182400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 25 | 20250214 | 182300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 26 | 20250214 | 182200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 27 | 20250214 | 182100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 28 | 20250214 | 182000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 29 | 20250214 | 181900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 30 | 20250214 | 181800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 31 | 20250214 | 181700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 32 | 20250214 | 181600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 10751 |
| 33 | 20250214 | 181500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 34 | 20250214 | 181400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 35 | 20250214 | 181300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 36 | 20250214 | 181200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 37 | 20250214 | 181100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 38 | 20250214 | 181000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 39 | 20250214 | 180900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 40 | 20250214 | 180800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 41 | 20250214 | 180700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 42 | 20250214 | 180600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 43 | 20250214 | 180500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 44 | 20250214 | 180400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 45 | 20250214 | 180300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 46 | 20250214 | 180200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 47 | 20250214 | 180100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 48 | 20250214 | 180000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 49 | 20250214 | 175900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 50 | 20250214 | 175800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 51 | 20250214 | 175700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 52 | 20250214 | 175600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 53 | 20250214 | 175500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 54 | 20250214 | 175400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 55 | 20250214 | 175300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 56 | 20250214 | 175200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 57 | 20250214 | 175100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 58 | 20250214 | 175000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 59 | 20250214 | 174900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 60 | 20250214 | 174800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 61 | 20250214 | 174700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 62 | 20250214 | 174600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 10751 |
| 63 | 20250214 | 174500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 64 | 20250214 | 174400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 65 | 20250214 | 174300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 66 | 20250214 | 174200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 67 | 20250214 | 174100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 68 | 20250214 | 174000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 69 | 20250214 | 173900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 70 | 20250214 | 173800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 71 | 20250214 | 173700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 72 | 20250214 | 173600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 73 | 20250214 | 173500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 74 | 20250214 | 173400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 75 | 20250214 | 173300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 76 | 20250214 | 173200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 77 | 20250214 | 173100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 78 | 20250214 | 173000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 79 | 20250214 | 172900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 80 | 20250214 | 172800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 81 | 20250214 | 172700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 82 | 20250214 | 172600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 83 | 20250214 | 172500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 84 | 20250214 | 172400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 85 | 20250214 | 172300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 86 | 20250214 | 172200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 87 | 20250214 | 172100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 88 | 20250214 | 172000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 89 | 20250214 | 171900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 90 | 20250214 | 171800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 91 | 20250214 | 171700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 92 | 20250214 | 171600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 10751 |
| 93 | 20250214 | 171500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 94 | 20250214 | 171400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 95 | 20250214 | 171300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 96 | 20250214 | 171200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 97 | 20250214 | 171100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 98 | 20250214 | 171000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 99 | 20250214 | 170900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 100 | 20250214 | 170800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 101 | 20250214 | 170700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 102 | 20250214 | 170600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 103 | 20250214 | 170500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 104 | 20250214 | 170400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 105 | 20250214 | 170300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 106 | 20250214 | 170200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 107 | 20250214 | 170100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 108 | 20250214 | 170000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 109 | 20250214 | 165900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 110 | 20250214 | 165800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 111 | 20250214 | 165700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 112 | 20250214 | 165600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 113 | 20250214 | 165500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 114 | 20250214 | 165400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 115 | 20250214 | 165300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 116 | 20250214 | 165200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 117 | 20250214 | 165100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 118 | 20250214 | 165000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 119 | 20250214 | 164900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 120 | 20250214 | 164800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 121 | 20250214 | 164700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 122 | 20250214 | 164600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 10751 |
| 123 | 20250214 | 164500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 124 | 20250214 | 164400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 125 | 20250214 | 164300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 126 | 20250214 | 164200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 127 | 20250214 | 164100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 128 | 20250214 | 164000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 129 | 20250214 | 163900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 130 | 20250214 | 163800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 131 | 20250214 | 163700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 132 | 20250214 | 163600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 133 | 20250214 | 163500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 134 | 20250214 | 163400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 135 | 20250214 | 163300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 136 | 20250214 | 163200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 137 | 20250214 | 163100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 138 | 20250214 | 163000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 139 | 20250214 | 162900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 140 | 20250214 | 162800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 141 | 20250214 | 162700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 142 | 20250214 | 162600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 143 | 20250214 | 162500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 144 | 20250214 | 162400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 145 | 20250214 | 162300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 146 | 20250214 | 162200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 147 | 20250214 | 162100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 148 | 20250214 | 162000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 149 | 20250214 | 161900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 150 | 20250214 | 161800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 151 | 20250214 | 161700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 152 | 20250214 | 161600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 10751 |
| 153 | 20250214 | 161500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 154 | 20250214 | 161400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 155 | 20250214 | 161300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 156 | 20250214 | 161200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 157 | 20250214 | 161100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 158 | 20250214 | 161000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 159 | 20250214 | 160900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 160 | 20250214 | 160800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 161 | 20250214 | 160700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 162 | 20250214 | 160600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 163 | 20250214 | 160500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 164 | 20250214 | 160400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 165 | 20250214 | 160300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 166 | 20250214 | 160200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 167 | 20250214 | 160100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 168 | 20250214 | 160000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 169 | 20250214 | 155900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 170 | 20250214 | 155800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 171 | 20250214 | 155700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 172 | 20250214 | 155600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 173 | 20250214 | 155500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 174 | 20250214 | 155400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 175 | 20250214 | 155300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 176 | 20250214 | 155200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 177 | 20250214 | 155100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 178 | 20250214 | 155000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 179 | 20250214 | 154900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 180 | 20250214 | 154800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 181 | 20250214 | 154700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 182 | 20250214 | 154600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 10751 |
| 183 | 20250214 | 154500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 184 | 20250214 | 154400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 185 | 20250214 | 154300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 186 | 20250214 | 154200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 187 | 20250214 | 154100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 188 | 20250214 | 154000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 189 | 20250214 | 153900 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 190 | 20250214 | 153800 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 191 | 20250214 | 153700 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 192 | 20250214 | 153600 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 193 | 20250214 | 153500 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 194 | 20250214 | 153400 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 195 | 20250214 | 153300 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 196 | 20250214 | 153200 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 197 | 20250214 | 153100 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 0 |
| 198 | 20250214 | 153000 | 26029562100 | 102100 | 102100 | 102100 | 102100 | 10751 |
| 199 | 20250214 | 152900 | 24931885000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 200 | 20250214 | 152800 | 24931885000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 201 | 20250214 | 152700 | 24931885000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 202 | 20250214 | 152600 | 24931885000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 203 | 20250214 | 152500 | 24931885000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 204 | 20250214 | 152400 | 24931885000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 205 | 20250214 | 152300 | 24931885000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 206 | 20250214 | 152200 | 24931885000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 207 | 20250214 | 152100 | 24931885000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 208 | 20250214 | 152000 | 24931885000 | 102200 | 102200 | 102200 | 102200 | 0 |
| 209 | 20250214 | 151900 | 24931885000 | 102200 | 102000 | 102200 | 101900 | 1284 |
| 210 | 20250214 | 151800 | 24800872700 | 102000 | 101900 | 102000 | 101900 | 218 |
| 211 | 20250214 | 151700 | 24778650000 | 102000 | 101900 | 102000 | 101900 | 164 |
| 212 | 20250214 | 151600 | 24761926400 | 102000 | 102000 | 102000 | 101900 | 849 |
| 213 | 20250214 | 151500 | 24675343300 | 102000 | 102000 | 102000 | 101900 | 201 |
| 214 | 20250214 | 151400 | 24654857400 | 102000 | 101900 | 102000 | 101900 | 971 |
| 215 | 20250214 | 151300 | 24555834900 | 101900 | 101800 | 102000 | 101800 | 203 |
| 216 | 20250214 | 151200 | 24535148100 | 101900 | 101800 | 101900 | 101700 | 1395 |
| 217 | 20250214 | 151100 | 24393100500 | 101800 | 102000 | 102000 | 101800 | 1277 |
| 218 | 20250214 | 151000 | 24262966500 | 102000 | 102000 | 102000 | 101900 | 420 |
| 219 | 20250214 | 150900 | 24220147400 | 102000 | 101900 | 102000 | 101900 | 369 |
| 220 | 20250214 | 150800 | 24182534100 | 102000 | 101900 | 102000 | 101800 | 734 |
| 221 | 20250214 | 150700 | 24107719900 | 101800 | 101900 | 102000 | 101800 | 210 |
| 222 | 20250214 | 150600 | 24086319800 | 102000 | 101800 | 102000 | 101800 | 744 |
| 223 | 20250214 | 150500 | 24010485300 | 101900 | 101800 | 102000 | 101800 | 261 |
| 224 | 20250214 | 150400 | 23983893800 | 101800 | 101900 | 101900 | 101800 | 502 |
| 225 | 20250214 | 150300 | 23932759400 | 101900 | 101900 | 101900 | 101800 | 282 |
| 226 | 20250214 | 150200 | 23904029400 | 101900 | 101900 | 102000 | 101800 | 453 |
| 227 | 20250214 | 150100 | 23857876800 | 101900 | 101900 | 102000 | 101800 | 391 |
| 228 | 20250214 | 150000 | 23818015900 | 102000 | 101900 | 102000 | 101800 | 757 |
| 229 | 20250214 | 145900 | 23740876100 | 101900 | 101900 | 102000 | 101800 | 1025 |
| 230 | 20250214 | 145800 | 23636430900 | 102000 | 101900 | 102000 | 101900 | 229 |
| 231 | 20250214 | 145700 | 23613088200 | 101900 | 102000 | 102000 | 101900 | 554 |
| 232 | 20250214 | 145600 | 23556596800 | 102000 | 102100 | 102100 | 101900 | 680 |
| 233 | 20250214 | 145500 | 23487233200 | 102100 | 102200 | 102200 | 102000 | 510 |
| 234 | 20250214 | 145400 | 23435200200 | 102000 | 102200 | 102200 | 102000 | 500 |
| 235 | 20250214 | 145300 | 23384162900 | 102100 | 101900 | 102200 | 101900 | 1043 |
| 236 | 20250214 | 145200 | 23277747300 | 102000 | 101900 | 102000 | 101900 | 269 |
| 237 | 20250214 | 145100 | 23250314700 | 101900 | 102000 | 102000 | 101900 | 384 |
| 238 | 20250214 | 145000 | 23211161300 | 102000 | 101900 | 102000 | 101900 | 202 |
| 239 | 20250214 | 144900 | 23190569100 | 101900 | 102000 | 102000 | 101800 | 598 |
| 240 | 20250214 | 144800 | 23129608600 | 102000 | 101900 | 102000 | 101900 | 234 |
| 241 | 20250214 | 144700 | 23105750600 | 102000 | 101800 | 102000 | 101800 | 216 |
| 242 | 20250214 | 144600 | 23083728600 | 101800 | 102000 | 102000 | 101800 | 392 |
| 243 | 20250214 | 144500 | 23043775900 | 101900 | 102200 | 102200 | 101900 | 880 |
| 244 | 20250214 | 144400 | 22953950300 | 102200 | 102000 | 102200 | 102000 | 383 |
| 245 | 20250214 | 144300 | 22914854700 | 102000 | 101900 | 102100 | 101900 | 933 |
| 246 | 20250214 | 144200 | 22819675700 | 102000 | 101900 | 102000 | 101900 | 332 |
| 247 | 20250214 | 144100 | 22785823200 | 102000 | 101900 | 102000 | 101900 | 308 |
| 248 | 20250214 | 144000 | 22754421500 | 102000 | 101900 | 102100 | 101900 | 355 |
| 249 | 20250214 | 143900 | 22718212100 | 102000 | 102000 | 102100 | 101900 | 580 |
| 250 | 20250214 | 143800 | 22659052900 | 101900 | 102100 | 102100 | 101900 | 482 |
| 251 | 20250214 | 143700 | 22609879000 | 102000 | 102000 | 102100 | 101900 | 453 |
| 252 | 20250214 | 143600 | 22563649900 | 102000 | 102000 | 102100 | 101900 | 605 |
| 253 | 20250214 | 143500 | 22501972100 | 102000 | 102100 | 102100 | 102000 | 516 |
| 254 | 20250214 | 143400 | 22449316300 | 102100 | 102000 | 102100 | 101900 | 551 |
| 255 | 20250214 | 143300 | 22393124900 | 101900 | 102000 | 102000 | 101900 | 245 |
| 256 | 20250214 | 143200 | 22368147400 | 101900 | 102000 | 102100 | 101900 | 452 |
| 257 | 20250214 | 143100 | 22322031100 | 102100 | 102000 | 102100 | 102000 | 357 |
| 258 | 20250214 | 143000 | 22285601200 | 102000 | 102000 | 102100 | 101900 | 313 |
| 259 | 20250214 | 142900 | 22253666300 | 102100 | 102100 | 102100 | 101900 | 356 |
| 260 | 20250214 | 142800 | 22217337400 | 102000 | 102000 | 102100 | 101900 | 354 |
| 261 | 20250214 | 142700 | 22181222600 | 102100 | 102000 | 102100 | 101900 | 450 |
| 262 | 20250214 | 142600 | 22135309800 | 102100 | 102100 | 102100 | 102000 | 378 |
| 263 | 20250214 | 142500 | 22096737100 | 102100 | 102200 | 102200 | 101800 | 1013 |
| 264 | 20250214 | 142400 | 21993392000 | 102100 | 102100 | 102200 | 102100 | 372 |
| 265 | 20250214 | 142300 | 21955397700 | 102100 | 102200 | 102300 | 102100 | 345 |
| 266 | 20250214 | 142200 | 21920145200 | 102300 | 102200 | 102300 | 102200 | 468 |
| 267 | 20250214 | 142100 | 21872300400 | 102200 | 102300 | 102300 | 102200 | 377 |
| 268 | 20250214 | 142000 | 21833737700 | 102300 | 102300 | 102300 | 102200 | 236 |
| 269 | 20250214 | 141900 | 21809603600 | 102200 | 102300 | 102300 | 102200 | 389 |
| 270 | 20250214 | 141800 | 21769830200 | 102300 | 102300 | 102300 | 102200 | 367 |
| 271 | 20250214 | 141700 | 21732294700 | 102300 | 102300 | 102300 | 102200 | 237 |
| 272 | 20250214 | 141600 | 21708058100 | 102300 | 102300 | 102300 | 102200 | 365 |
| 273 | 20250214 | 141500 | 21670731100 | 102300 | 102300 | 102300 | 102200 | 293 |
| 274 | 20250214 | 141400 | 21640768700 | 102300 | 102200 | 102400 | 102100 | 394 |
| 275 | 20250214 | 141300 | 21600492000 | 102200 | 102300 | 102400 | 102200 | 378 |
| 276 | 20250214 | 141200 | 21561826300 | 102300 | 102300 | 102500 | 102300 | 963 |
| 277 | 20250214 | 141100 | 21463237300 | 102200 | 102300 | 102300 | 102200 | 492 |
| 278 | 20250214 | 141000 | 21412919300 | 102300 | 102300 | 102300 | 102200 | 197 |
| 279 | 20250214 | 140900 | 21392775700 | 102300 | 102300 | 102300 | 102200 | 391 |
| 280 | 20250214 | 140800 | 21352791700 | 102300 | 102200 | 102300 | 102200 | 368 |
| 281 | 20250214 | 140700 | 21315159200 | 102200 | 102100 | 102200 | 102100 | 620 |
| 282 | 20250214 | 140600 | 21251800600 | 102200 | 102100 | 102200 | 102100 | 268 |
| 283 | 20250214 | 140500 | 21224433600 | 102100 | 101900 | 102400 | 101900 | 1967 |
| 284 | 20250214 | 140400 | 21023594200 | 102000 | 102000 | 102000 | 101900 | 331 |
| 285 | 20250214 | 140300 | 20989840300 | 101900 | 101900 | 102000 | 101900 | 356 |
| 286 | 20250214 | 140200 | 20953546000 | 101900 | 102000 | 102000 | 101900 | 441 |
| 287 | 20250214 | 140100 | 20908584500 | 101900 | 102000 | 102000 | 101900 | 256 |
| 288 | 20250214 | 140000 | 20882495500 | 102000 | 101900 | 102000 | 101900 | 546 |
| 289 | 20250214 | 135900 | 20826830800 | 102000 | 101900 | 102000 | 101900 | 314 |
| 290 | 20250214 | 135800 | 20794832900 | 101900 | 102000 | 102000 | 101900 | 365 |
| 291 | 20250214 | 135700 | 20757611400 | 101900 | 102000 | 102000 | 101900 | 530 |
| 292 | 20250214 | 135600 | 20703560700 | 102000 | 102000 | 102100 | 101900 | 499 |
| 293 | 20250214 | 135500 | 20652683900 | 102000 | 102000 | 102100 | 101900 | 670 |
| 294 | 20250214 | 135400 | 20584347700 | 101900 | 101900 | 102000 | 101900 | 316 |
| 295 | 20250214 | 135300 | 20552128500 | 102000 | 102000 | 102000 | 101900 | 243 |
| 296 | 20250214 | 135200 | 20527347200 | 101900 | 101900 | 102000 | 101900 | 316 |
| 297 | 20250214 | 135100 | 20495135900 | 102000 | 101900 | 102000 | 101900 | 181 |
| 298 | 20250214 | 135000 | 20476684500 | 102000 | 101900 | 102000 | 101900 | 205 |
| 299 | 20250214 | 134900 | 20455785800 | 102000 | 102000 | 102100 | 101900 | 438 |
| 300 | 20250214 | 134800 | 20411120700 | 102000 | 101900 | 102000 | 101800 | 513 |
| 301 | 20250214 | 134700 | 20358823900 | 102000 | 102000 | 102100 | 101800 | 474 |
| 302 | 20250214 | 134600 | 20310517400 | 102000 | 102100 | 102200 | 101900 | 927 |
| 303 | 20250214 | 134500 | 20215906500 | 102200 | 102100 | 102200 | 102100 | 406 |
| 304 | 20250214 | 134400 | 20174434800 | 102200 | 102100 | 102200 | 102100 | 620 |
| 305 | 20250214 | 134300 | 20111087300 | 102200 | 102100 | 102200 | 102100 | 485 |
| 306 | 20250214 | 134200 | 20061547500 | 102000 | 102100 | 102100 | 102000 | 290 |
| 307 | 20250214 | 134100 | 20031954000 | 102000 | 102000 | 102100 | 102000 | 602 |
| 308 | 20250214 | 134000 | 19970539800 | 101900 | 101900 | 102000 | 101700 | 576 |
| 309 | 20250214 | 133900 | 19911851200 | 101900 | 101800 | 102000 | 101700 | 283 |
| 310 | 20250214 | 133800 | 19883035200 | 101800 | 101800 | 101900 | 101700 | 413 |
| 311 | 20250214 | 133700 | 19840986800 | 101800 | 101900 | 102000 | 101800 | 283 |
| 312 | 20250214 | 133600 | 19812152700 | 102000 | 102000 | 102100 | 101900 | 314 |
| 313 | 20250214 | 133500 | 19780124600 | 102100 | 102100 | 102200 | 102000 | 517 |
| 314 | 20250214 | 133400 | 19727346700 | 102100 | 102100 | 102200 | 102000 | 470 |
| 315 | 20250214 | 133300 | 19679366900 | 102100 | 102000 | 102100 | 101900 | 612 |
| 316 | 20250214 | 133200 | 19616906500 | 102100 | 102000 | 102100 | 102000 | 412 |
| 317 | 20250214 | 133100 | 19574844600 | 102100 | 102100 | 102200 | 102000 | 1042 |
| 318 | 20250214 | 133000 | 19468431600 | 102100 | 102000 | 102200 | 102000 | 582 |
| 319 | 20250214 | 132900 | 19408973900 | 102100 | 102000 | 102300 | 102000 | 601 |
| 320 | 20250214 | 132800 | 19347581600 | 102000 | 102200 | 102200 | 102000 | 456 |
| 321 | 20250214 | 132700 | 19301036300 | 102200 | 102000 | 102300 | 102000 | 689 |
| 322 | 20250214 | 132600 | 19230655100 | 102100 | 101900 | 102100 | 101900 | 961 |
| 323 | 20250214 | 132500 | 19132597900 | 101900 | 101800 | 102000 | 101800 | 737 |
| 324 | 20250214 | 132400 | 19057520500 | 101800 | 101700 | 102000 | 101700 | 605 |
| 325 | 20250214 | 132300 | 18995938500 | 101700 | 101900 | 101900 | 101700 | 557 |
| 326 | 20250214 | 132200 | 18939230900 | 101800 | 102300 | 102400 | 101800 | 2781 |
| 327 | 20250214 | 132100 | 18655246200 | 102300 | 102400 | 102500 | 102200 | 429 |
| 328 | 20250214 | 132000 | 18611328800 | 102600 | 102600 | 102700 | 102300 | 934 |
| 329 | 20250214 | 131900 | 18515584600 | 102400 | 102600 | 102600 | 102400 | 477 |
| 330 | 20250214 | 131800 | 18466663500 | 102600 | 102600 | 102600 | 102500 | 498 |
| 331 | 20250214 | 131700 | 18415576600 | 102600 | 102400 | 102800 | 102300 | 506 |
| 332 | 20250214 | 131600 | 18363716200 | 102400 | 102500 | 102500 | 102300 | 659 |
| 333 | 20250214 | 131500 | 18296234200 | 102500 | 102600 | 102700 | 102400 | 400 |
| 334 | 20250214 | 131400 | 18255223000 | 102700 | 102800 | 102900 | 102600 | 684 |
| 335 | 20250214 | 131300 | 18184936200 | 102900 | 102800 | 102900 | 102800 | 66 |
| 336 | 20250214 | 131200 | 18178148500 | 102800 | 102900 | 102900 | 102800 | 219 |
| 337 | 20250214 | 131100 | 18155627000 | 102900 | 103000 | 103000 | 102800 | 468 |
| 338 | 20250214 | 131000 | 18107455000 | 103000 | 102800 | 103000 | 102700 | 2330 |
| 339 | 20250214 | 130900 | 17867702200 | 102800 | 102800 | 102900 | 102800 | 929 |
| 340 | 20250214 | 130800 | 17772156300 | 102800 | 102800 | 102800 | 102700 | 316 |
| 341 | 20250214 | 130700 | 17739694400 | 102700 | 102800 | 102900 | 102700 | 617 |
| 342 | 20250214 | 130600 | 17676258100 | 102800 | 102600 | 102800 | 102600 | 612 |
| 343 | 20250214 | 130500 | 17613369600 | 102700 | 102700 | 102800 | 102500 | 1020 |
| 344 | 20250214 | 130400 | 17508575200 | 102800 | 102600 | 102800 | 102600 | 1256 |
| 345 | 20250214 | 130300 | 17379580900 | 102700 | 102400 | 102700 | 102400 | 2181 |
| 346 | 20250214 | 130200 | 17156025500 | 102300 | 102400 | 102500 | 102300 | 525 |
| 347 | 20250214 | 130100 | 17102272500 | 102500 | 102200 | 102500 | 102200 | 3875 |
| 348 | 20250214 | 130000 | 16705551400 | 102200 | 102300 | 102300 | 102200 | 618 |
| 349 | 20250214 | 125900 | 16642344100 | 102200 | 102100 | 102300 | 102100 | 2926 |
| 350 | 20250214 | 125800 | 16343271500 | 102100 | 102200 | 102200 | 102000 | 575 |
| 351 | 20250214 | 125700 | 16284568900 | 102100 | 102200 | 102200 | 102100 | 1718 |
| 352 | 20250214 | 125600 | 16109038400 | 102100 | 102100 | 102200 | 102100 | 88 |
| 353 | 20250214 | 125500 | 16100052900 | 102200 | 102100 | 102200 | 102100 | 352 |
| 354 | 20250214 | 125400 | 16064097400 | 102100 | 102100 | 102200 | 102100 | 1283 |
| 355 | 20250214 | 125300 | 15933097800 | 102100 | 101900 | 102100 | 101900 | 1027 |
| 356 | 20250214 | 125200 | 15828277500 | 101900 | 102100 | 102200 | 101800 | 889 |
| 357 | 20250214 | 125100 | 15737559600 | 102100 | 101900 | 102200 | 101800 | 7665 |
| 358 | 20250214 | 125000 | 14955883300 | 101900 | 101900 | 101900 | 101800 | 548 |
| 359 | 20250214 | 124900 | 14900055100 | 101800 | 101800 | 101900 | 101800 | 318 |
| 360 | 20250214 | 124800 | 14867681100 | 101800 | 101800 | 101900 | 101800 | 1108 |
| 361 | 20250214 | 124700 | 14754816000 | 101800 | 101600 | 101900 | 101600 | 6514 |
| 362 | 20250214 | 124600 | 14092009000 | 101700 | 101600 | 101700 | 101500 | 967 |
| 363 | 20250214 | 124500 | 13993758400 | 101600 | 101600 | 101700 | 101600 | 544 |
| 364 | 20250214 | 124400 | 13938486400 | 101600 | 101600 | 101700 | 101500 | 583 |
| 365 | 20250214 | 124300 | 13879240100 | 101700 | 101600 | 101700 | 101500 | 880 |
| 366 | 20250214 | 124200 | 13789794800 | 101600 | 101500 | 101700 | 101400 | 526 |
| 367 | 20250214 | 124100 | 13736352900 | 101600 | 101600 | 101600 | 101500 | 405 |
| 368 | 20250214 | 124000 | 13695224600 | 101600 | 101500 | 101700 | 101500 | 508 |
| 369 | 20250214 | 123900 | 13643593400 | 101500 | 101600 | 101700 | 101500 | 700 |
| 370 | 20250214 | 123800 | 13572467800 | 101600 | 101500 | 101700 | 101500 | 876 |
| 371 | 20250214 | 123700 | 13483478900 | 101500 | 101500 | 101600 | 101500 | 658 |
| 372 | 20250214 | 123600 | 13416689100 | 101600 | 101500 | 101600 | 101400 | 540 |
| 373 | 20250214 | 123500 | 13361865400 | 101500 | 101500 | 101600 | 101500 | 269 |
| 374 | 20250214 | 123400 | 13334546600 | 101500 | 101500 | 101600 | 101500 | 292 |
| 375 | 20250214 | 123300 | 13304903300 | 101600 | 101600 | 101600 | 101500 | 131 |
| 376 | 20250214 | 123200 | 13291600700 | 101500 | 101500 | 101600 | 101500 | 164 |
| 377 | 20250214 | 123100 | 13274950300 | 101500 | 101500 | 101600 | 101400 | 352 |
| 378 | 20250214 | 123000 | 13239218800 | 101500 | 101500 | 101600 | 101400 | 250 |
| 379 | 20250214 | 122900 | 13213842700 | 101500 | 101500 | 101500 | 101400 | 199 |
| 380 | 20250214 | 122800 | 13193654500 | 101500 | 101600 | 101600 | 101400 | 247 |
| 381 | 20250214 | 122700 | 13168585200 | 101500 | 101600 | 101600 | 101400 | 316 |
| 382 | 20250214 | 122600 | 13136511500 | 101500 | 101500 | 101600 | 101500 | 209 |
| 383 | 20250214 | 122500 | 13115290900 | 101500 | 101500 | 101500 | 101400 | 243 |
| 384 | 20250214 | 122400 | 13090626600 | 101500 | 101600 | 101600 | 101500 | 223 |
| 385 | 20250214 | 122300 | 13067980800 | 101500 | 101600 | 101700 | 101500 | 277 |
| 386 | 20250214 | 122200 | 13039852500 | 101600 | 101600 | 101700 | 101500 | 991 |
| 387 | 20250214 | 122100 | 12939176600 | 101500 | 101600 | 101600 | 101500 | 201 |
| 388 | 20250214 | 122000 | 12918765000 | 101500 | 101500 | 101700 | 101500 | 1117 |
| 389 | 20250214 | 121900 | 12805313800 | 101500 | 101500 | 101600 | 101400 | 981 |
| 390 | 20250214 | 121800 | 12705727800 | 101500 | 101600 | 101600 | 101400 | 392 |
| 391 | 20250214 | 121700 | 12665921700 | 101500 | 101500 | 101600 | 101400 | 1265 |
| 392 | 20250214 | 121600 | 12537484300 | 101400 | 101500 | 101600 | 101400 | 331 |
| 393 | 20250214 | 121500 | 12503887800 | 101600 | 101500 | 101600 | 101400 | 721 |
| 394 | 20250214 | 121400 | 12430727900 | 101400 | 101400 | 101500 | 101400 | 280 |
| 395 | 20250214 | 121300 | 12402318000 | 101400 | 101400 | 101500 | 101400 | 85 |
| 396 | 20250214 | 121200 | 12393698400 | 101500 | 101400 | 101500 | 101300 | 620 |
| 397 | 20250214 | 121100 | 12330831900 | 101300 | 101400 | 101500 | 101300 | 196 |
| 398 | 20250214 | 121000 | 12310956000 | 101500 | 101500 | 101600 | 101400 | 212 |
| 399 | 20250214 | 120900 | 12289448100 | 101400 | 101600 | 101600 | 101400 | 283 |
| 400 | 20250214 | 120800 | 12260725500 | 101600 | 101400 | 101600 | 101400 | 340 |
| 401 | 20250214 | 120700 | 12226210500 | 101500 | 101600 | 101600 | 101500 | 474 |
| 402 | 20250214 | 120600 | 12178096700 | 101500 | 101500 | 101600 | 101300 | 998 |
| 403 | 20250214 | 120500 | 12076771600 | 101400 | 101600 | 101600 | 101400 | 404 |
| 404 | 20250214 | 120400 | 12035785200 | 101600 | 101400 | 101600 | 101300 | 293 |
| 405 | 20250214 | 120300 | 12006060900 | 101500 | 101500 | 101600 | 101400 | 450 |
| 406 | 20250214 | 120200 | 11960395200 | 101500 | 101600 | 101600 | 101500 | 431 |
| 407 | 20250214 | 120100 | 11916635100 | 101500 | 101500 | 101600 | 101500 | 259 |
| 408 | 20250214 | 120000 | 11890343600 | 101600 | 101600 | 101600 | 101500 | 298 |
| 409 | 20250214 | 115900 | 11860088700 | 101500 | 101400 | 101600 | 101400 | 747 |
| 410 | 20250214 | 115800 | 11784240900 | 101400 | 101500 | 101500 | 101400 | 287 |
| 411 | 20250214 | 115700 | 11755124100 | 101500 | 101600 | 101600 | 101400 | 447 |
| 412 | 20250214 | 115600 | 11709751000 | 101600 | 101600 | 101600 | 101300 | 616 |
| 413 | 20250214 | 115500 | 11647213800 | 101600 | 101400 | 101600 | 101400 | 564 |
| 414 | 20250214 | 115400 | 11589977700 | 101400 | 101400 | 101500 | 101300 | 455 |
| 415 | 20250214 | 115300 | 11543823100 | 101300 | 101400 | 101500 | 101300 | 653 |
| 416 | 20250214 | 115200 | 11477586600 | 101300 | 101400 | 101400 | 101300 | 136 |
| 417 | 20250214 | 115100 | 11463805900 | 101300 | 101300 | 101400 | 101300 | 218 |
| 418 | 20250214 | 115000 | 11441709100 | 101400 | 101400 | 101400 | 101300 | 338 |
| 419 | 20250214 | 114900 | 11407446800 | 101400 | 101300 | 101500 | 101300 | 517 |
| 420 | 20250214 | 114800 | 11355002400 | 101400 | 101500 | 101500 | 101300 | 352 |
| 421 | 20250214 | 114700 | 11319290700 | 101400 | 101500 | 101500 | 101300 | 386 |
| 422 | 20250214 | 114600 | 11280145100 | 101400 | 101400 | 101500 | 101300 | 596 |
| 423 | 20250214 | 114500 | 11219700200 | 101500 | 101400 | 101500 | 101400 | 338 |
| 424 | 20250214 | 114400 | 11185418400 | 101400 | 101400 | 101500 | 101300 | 550 |
| 425 | 20250214 | 114300 | 11129637100 | 101300 | 101400 | 101500 | 101300 | 227 |
| 426 | 20250214 | 114200 | 11106632500 | 101400 | 101500 | 101500 | 101400 | 245 |
| 427 | 20250214 | 114100 | 11081786400 | 101400 | 101500 | 101500 | 101400 | 309 |
| 428 | 20250214 | 114000 | 11050447700 | 101500 | 101500 | 101500 | 101300 | 607 |
| 429 | 20250214 | 113900 | 10988868100 | 101500 | 101400 | 101500 | 101400 | 535 |
| 430 | 20250214 | 113800 | 10934610200 | 101400 | 101400 | 101500 | 101300 | 691 |
| 431 | 20250214 | 113700 | 10864538000 | 101400 | 101400 | 101400 | 101300 | 335 |
| 432 | 20250214 | 113600 | 10830591900 | 101300 | 101300 | 101400 | 101300 | 294 |
| 433 | 20250214 | 113500 | 10800798100 | 101300 | 101400 | 101400 | 101300 | 217 |
| 434 | 20250214 | 113400 | 10778808100 | 101400 | 101200 | 101400 | 101200 | 473 |
| 435 | 20250214 | 113300 | 10730881700 | 101200 | 101300 | 101400 | 101200 | 498 |
| 436 | 20250214 | 113200 | 10680459300 | 101300 | 101400 | 101400 | 101300 | 343 |
| 437 | 20250214 | 113100 | 10645703900 | 101300 | 101400 | 101400 | 101300 | 307 |
| 438 | 20250214 | 113000 | 10614603400 | 101300 | 101300 | 101400 | 101300 | 342 |
| 439 | 20250214 | 112900 | 10579948000 | 101300 | 101400 | 101400 | 101300 | 319 |
| 440 | 20250214 | 112800 | 10547616400 | 101400 | 101400 | 101400 | 101300 | 201 |
| 441 | 20250214 | 112700 | 10527245500 | 101400 | 101300 | 101400 | 101300 | 236 |
| 442 | 20250214 | 112600 | 10503336800 | 101200 | 101300 | 101400 | 101200 | 305 |
| 443 | 20250214 | 112500 | 10472429600 | 101300 | 101400 | 101400 | 101300 | 166 |
| 444 | 20250214 | 112400 | 10455602500 | 101400 | 101300 | 101500 | 101300 | 320 |
| 445 | 20250214 | 112300 | 10423155800 | 101300 | 101400 | 101400 | 101300 | 226 |
| 446 | 20250214 | 112200 | 10400254400 | 101400 | 101400 | 101500 | 101300 | 359 |
| 447 | 20250214 | 112100 | 10363850400 | 101300 | 101400 | 101400 | 101300 | 173 |
| 448 | 20250214 | 112000 | 10346321200 | 101400 | 101300 | 101400 | 101200 | 420 |
| 449 | 20250214 | 111900 | 10303760800 | 101300 | 101300 | 101500 | 101300 | 369 |
| 450 | 20250214 | 111800 | 10266356100 | 101300 | 101400 | 101400 | 101300 | 332 |
| 451 | 20250214 | 111700 | 10232718800 | 101400 | 101400 | 101500 | 101300 | 375 |
| 452 | 20250214 | 111600 | 10194692800 | 101500 | 101300 | 101500 | 101300 | 576 |
| 453 | 20250214 | 111500 | 10136300900 | 101300 | 101200 | 101400 | 101200 | 608 |
| 454 | 20250214 | 111400 | 10074698600 | 101300 | 101300 | 101300 | 101200 | 176 |
| 455 | 20250214 | 111300 | 10056874500 | 101200 | 101100 | 101300 | 101100 | 541 |
| 456 | 20250214 | 111200 | 10002143600 | 101100 | 101400 | 101400 | 101100 | 463 |
| 457 | 20250214 | 111100 | 9955271600 | 101400 | 101300 | 101400 | 101200 | 321 |
| 458 | 20250214 | 111000 | 9922754400 | 101200 | 101200 | 101400 | 101200 | 432 |
| 459 | 20250214 | 110900 | 9879009300 | 101300 | 101400 | 101500 | 101100 | 578 |
| 460 | 20250214 | 110800 | 9820462200 | 101400 | 101500 | 101500 | 101400 | 450 |
| 461 | 20250214 | 110700 | 9774818800 | 101500 | 101400 | 101500 | 101300 | 458 |
| 462 | 20250214 | 110600 | 9728389000 | 101400 | 101500 | 101500 | 101200 | 492 |
| 463 | 20250214 | 110500 | 9678485100 | 101500 | 101400 | 101500 | 101300 | 587 |
| 464 | 20250214 | 110400 | 9618963600 | 101400 | 101400 | 101600 | 101400 | 530 |
| 465 | 20250214 | 110300 | 9565174100 | 101400 | 101500 | 101600 | 101300 | 1297 |
| 466 | 20250214 | 110200 | 9433560200 | 101500 | 101600 | 101600 | 101500 | 300 |
| 467 | 20250214 | 110100 | 9403097800 | 101500 | 101400 | 101600 | 101400 | 274 |
| 468 | 20250214 | 110000 | 9375290700 | 101500 | 101400 | 101600 | 101400 | 595 |
| 469 | 20250214 | 105900 | 9314902500 | 101400 | 101300 | 101600 | 101300 | 832 |
| 470 | 20250214 | 105800 | 9230479200 | 101400 | 101400 | 101400 | 101300 | 687 |
| 471 | 20250214 | 105700 | 9160827900 | 101400 | 101500 | 101500 | 101300 | 343 |
| 472 | 20250214 | 105600 | 9126056300 | 101300 | 101500 | 101500 | 101300 | 499 |
| 473 | 20250214 | 105500 | 9075466600 | 101600 | 101400 | 101600 | 101400 | 847 |
| 474 | 20250214 | 105400 | 8989519700 | 101500 | 101400 | 101500 | 101300 | 486 |
| 475 | 20250214 | 105300 | 8940253100 | 101400 | 101700 | 101700 | 101300 | 903 |
| 476 | 20250214 | 105200 | 8848583600 | 101600 | 101600 | 101700 | 101500 | 650 |
| 477 | 20250214 | 105100 | 8782528000 | 101600 | 101600 | 101700 | 101500 | 1131 |
| 478 | 20250214 | 105000 | 8667634000 | 101600 | 101500 | 101600 | 101500 | 395 |
| 479 | 20250214 | 104900 | 8627513800 | 101500 | 101200 | 101600 | 101200 | 1269 |
| 480 | 20250214 | 104800 | 8498825700 | 101200 | 101400 | 101400 | 101100 | 961 |
| 481 | 20250214 | 104700 | 8401469700 | 101400 | 101500 | 101500 | 101400 | 272 |
| 482 | 20250214 | 104600 | 8373884500 | 101500 | 101500 | 101500 | 101400 | 722 |
| 483 | 20250214 | 104500 | 8300637600 | 101400 | 101500 | 101500 | 101300 | 529 |
| 484 | 20250214 | 104400 | 8246963800 | 101400 | 101400 | 101500 | 101300 | 522 |
| 485 | 20250214 | 104300 | 8194021600 | 101400 | 101400 | 101600 | 101400 | 683 |
| 486 | 20250214 | 104200 | 8124681800 | 101500 | 101600 | 101700 | 101500 | 665 |
| 487 | 20250214 | 104100 | 8057147200 | 101600 | 101500 | 101700 | 101500 | 1073 |
| 488 | 20250214 | 104000 | 7948153900 | 101300 | 101600 | 101600 | 101300 | 778 |
| 489 | 20250214 | 103900 | 7869164500 | 101500 | 101600 | 101600 | 101400 | 270 |
| 490 | 20250214 | 103800 | 7841752400 | 101500 | 101600 | 101800 | 101500 | 816 |
| 491 | 20250214 | 103700 | 7758832100 | 101600 | 101700 | 101900 | 101600 | 3605 |
| 492 | 20250214 | 103600 | 7392011100 | 101700 | 101400 | 101700 | 101400 | 3156 |
| 493 | 20250214 | 103500 | 7071514900 | 101400 | 101500 | 101500 | 101400 | 359 |
| 494 | 20250214 | 103400 | 7035088700 | 101500 | 101400 | 101500 | 101400 | 482 |
| 495 | 20250214 | 103300 | 6986184300 | 101400 | 101400 | 101500 | 101400 | 319 |
| 496 | 20250214 | 103200 | 6953811800 | 101500 | 101400 | 101500 | 101300 | 934 |
| 497 | 20250214 | 103100 | 6859096400 | 101400 | 101400 | 101500 | 101300 | 1328 |
| 498 | 20250214 | 103000 | 6724412000 | 101500 | 101400 | 101500 | 101400 | 35 |
| 499 | 20250214 | 102900 | 6720861500 | 101500 | 101300 | 101500 | 101300 | 438 |
| 500 | 20250214 | 102800 | 6676444700 | 101400 | 101300 | 101400 | 101200 | 311 |
| 501 | 20250214 | 102700 | 6644940000 | 101500 | 101400 | 101500 | 101300 | 673 |
| 502 | 20250214 | 102600 | 6576689500 | 101400 | 101400 | 101400 | 101300 | 254 |
| 503 | 20250214 | 102500 | 6550934200 | 101400 | 101200 | 101400 | 101100 | 640 |
| 504 | 20250214 | 102400 | 6486092200 | 101100 | 101500 | 101500 | 101100 | 777 |
| 505 | 20250214 | 102300 | 6407346000 | 101500 | 101400 | 101500 | 101400 | 1398 |
| 506 | 20250214 | 102200 | 6265546900 | 101300 | 101200 | 101400 | 101200 | 1526 |
| 507 | 20250214 | 102100 | 6110951800 | 101200 | 101200 | 101300 | 101200 | 89 |
| 508 | 20250214 | 102000 | 6101943300 | 101200 | 101200 | 101300 | 101000 | 262 |
| 509 | 20250214 | 101900 | 6075430700 | 101200 | 101100 | 101300 | 101100 | 464 |
| 510 | 20250214 | 101800 | 6028447600 | 101100 | 101400 | 101400 | 101100 | 684 |
| 511 | 20250214 | 101700 | 5959173500 | 101400 | 101300 | 101400 | 101300 | 691 |
| 512 | 20250214 | 101600 | 5889171800 | 101300 | 101200 | 101400 | 101200 | 399 |
| 513 | 20250214 | 101500 | 5848735500 | 101200 | 101300 | 101400 | 101200 | 383 |
| 514 | 20250214 | 101400 | 5809942500 | 101300 | 101300 | 101400 | 101200 | 632 |
| 515 | 20250214 | 101300 | 5745915500 | 101300 | 101300 | 101300 | 101200 | 165 |
| 516 | 20250214 | 101200 | 5729202100 | 101300 | 101400 | 101500 | 101200 | 688 |
| 517 | 20250214 | 101100 | 5659473600 | 101500 | 101500 | 101600 | 101400 | 330 |
| 518 | 20250214 | 101000 | 5625977100 | 101500 | 101500 | 101600 | 101500 | 808 |
| 519 | 20250214 | 100900 | 5543963500 | 101600 | 101600 | 101700 | 101500 | 665 |
| 520 | 20250214 | 100800 | 5476407400 | 101600 | 101500 | 101600 | 101400 | 1349 |
| 521 | 20250214 | 100700 | 5339420500 | 101600 | 101500 | 101600 | 101500 | 345 |
| 522 | 20250214 | 100600 | 5304371200 | 101500 | 101500 | 101700 | 101500 | 1844 |
| 523 | 20250214 | 100500 | 5117124900 | 101400 | 101400 | 101500 | 101300 | 729 |
| 524 | 20250214 | 100400 | 5043203900 | 101400 | 101200 | 101400 | 101100 | 2308 |
| 525 | 20250214 | 100300 | 4809542600 | 101200 | 100800 | 101200 | 100800 | 887 |
| 526 | 20250214 | 100200 | 4719904100 | 100800 | 101100 | 101100 | 100800 | 794 |
| 527 | 20250214 | 100100 | 4639753400 | 101100 | 101100 | 101200 | 101000 | 560 |
| 528 | 20250214 | 100000 | 4583143300 | 101100 | 101200 | 101300 | 101000 | 717 |
| 529 | 20250214 | 095900 | 4510599500 | 101300 | 101200 | 101300 | 101200 | 524 |
| 530 | 20250214 | 095800 | 4457540000 | 101300 | 100900 | 101300 | 100900 | 1797 |
| 531 | 20250214 | 095700 | 4275976500 | 100900 | 100700 | 100900 | 100600 | 1967 |
| 532 | 20250214 | 095600 | 4077713000 | 100600 | 100700 | 100700 | 100600 | 498 |
| 533 | 20250214 | 095500 | 4027609000 | 100700 | 100600 | 100800 | 100500 | 1377 |
| 534 | 20250214 | 095400 | 3889036400 | 100600 | 100600 | 100600 | 100500 | 775 |
| 535 | 20250214 | 095300 | 3811139600 | 100500 | 100200 | 100600 | 100100 | 2745 |
| 536 | 20250214 | 095200 | 3535746600 | 100100 | 100000 | 100100 | 100000 | 1277 |
| 537 | 20250214 | 095100 | 3407931200 | 100000 | 100100 | 100100 | 100000 | 276 |
| 538 | 20250214 | 095000 | 3380310400 | 100000 | 100000 | 100100 | 100000 | 386 |
| 539 | 20250214 | 094900 | 3341691300 | 100000 | 99900 | 100100 | 99900 | 2315 |
| 540 | 20250214 | 094800 | 3110200800 | 100000 | 99800 | 100100 | 99600 | 3943 |
| 541 | 20250214 | 094700 | 2716130100 | 99800 | 100000 | 100000 | 99600 | 898 |
| 542 | 20250214 | 094600 | 2626433200 | 100000 | 99700 | 100000 | 99600 | 955 |
| 543 | 20250214 | 094500 | 2531097700 | 99600 | 99400 | 99600 | 99400 | 424 |
| 544 | 20250214 | 094400 | 2488895900 | 99400 | 99100 | 99500 | 99100 | 758 |
| 545 | 20250214 | 094300 | 2413589100 | 99200 | 99100 | 99200 | 99000 | 522 |
| 546 | 20250214 | 094200 | 2361850200 | 99000 | 99100 | 99200 | 99000 | 104 |
| 547 | 20250214 | 094100 | 2351548700 | 99200 | 99000 | 99200 | 99000 | 304 |
| 548 | 20250214 | 094000 | 2321397300 | 99100 | 99100 | 99200 | 99100 | 120 |
| 549 | 20250214 | 093900 | 2309504600 | 99100 | 99200 | 99200 | 99100 | 98 |
| 550 | 20250214 | 093800 | 2299783800 | 99200 | 99200 | 99300 | 99200 | 106 |
| 551 | 20250214 | 093700 | 2289267800 | 99200 | 99200 | 99300 | 99200 | 60 |
| 552 | 20250214 | 093600 | 2283314800 | 99200 | 99200 | 99300 | 99200 | 83 |
| 553 | 20250214 | 093500 | 2275079800 | 99200 | 99200 | 99200 | 99200 | 148 |
| 554 | 20250214 | 093400 | 2260398200 | 99200 | 99300 | 99300 | 99200 | 355 |
| 555 | 20250214 | 093300 | 2225171700 | 99300 | 99400 | 99400 | 99300 | 659 |
| 556 | 20250214 | 093200 | 2159732800 | 99300 | 99400 | 99400 | 99300 | 81 |
| 557 | 20250214 | 093100 | 2151685500 | 99200 | 99300 | 99300 | 99200 | 99 |
| 558 | 20250214 | 093000 | 2141856800 | 99200 | 99500 | 99500 | 99200 | 916 |
| 559 | 20250214 | 092900 | 2050752500 | 99400 | 99300 | 99500 | 99200 | 702 |
| 560 | 20250214 | 092800 | 1981016300 | 99200 | 99200 | 99300 | 99000 | 1583 |
| 561 | 20250214 | 092700 | 1824120900 | 99100 | 99100 | 99200 | 99100 | 114 |
| 562 | 20250214 | 092600 | 1812816000 | 99200 | 99100 | 99200 | 99100 | 100 |
| 563 | 20250214 | 092500 | 1802900600 | 99100 | 99300 | 99300 | 99000 | 259 |
| 564 | 20250214 | 092400 | 1777209300 | 99200 | 99100 | 99400 | 99000 | 1005 |
| 565 | 20250214 | 092300 | 1677517500 | 99000 | 99100 | 99100 | 98800 | 458 |
| 566 | 20250214 | 092200 | 1632178200 | 99100 | 99300 | 99300 | 99000 | 202 |
| 567 | 20250214 | 092100 | 1612148200 | 99000 | 99100 | 99200 | 99000 | 445 |
| 568 | 20250214 | 092000 | 1568022600 | 99000 | 99000 | 99200 | 98900 | 545 |
| 569 | 20250214 | 091900 | 1514028300 | 98900 | 99000 | 99000 | 98800 | 241 |
| 570 | 20250214 | 091800 | 1490175600 | 99000 | 98800 | 99100 | 98700 | 965 |
| 571 | 20250214 | 091700 | 1394713100 | 98700 | 98900 | 98900 | 98700 | 299 |
| 572 | 20250214 | 091600 | 1365177100 | 98800 | 98700 | 99000 | 98700 | 921 |
| 573 | 20250214 | 091500 | 1274119900 | 98700 | 98700 | 98800 | 98700 | 176 |
| 574 | 20250214 | 091400 | 1256741100 | 98700 | 98700 | 98800 | 98700 | 194 |
| 575 | 20250214 | 091300 | 1237591300 | 98700 | 98700 | 98800 | 98700 | 264 |
| 576 | 20250214 | 091200 | 1211528000 | 98700 | 98800 | 98800 | 98700 | 114 |
| 577 | 20250214 | 091100 | 1200267600 | 98700 | 98700 | 98800 | 98600 | 250 |
| 578 | 20250214 | 091000 | 1175586100 | 98500 | 98800 | 98800 | 98500 | 844 |
| 579 | 20250214 | 090900 | 1092317600 | 98800 | 98900 | 98900 | 98800 | 598 |
| 580 | 20250214 | 090800 | 1033178200 | 98900 | 98800 | 99100 | 98800 | 372 |
| 581 | 20250214 | 090700 | 996348200 | 98800 | 98700 | 99200 | 98700 | 1068 |
| 582 | 20250214 | 090600 | 890644400 | 98700 | 98800 | 99000 | 98700 | 239 |
| 583 | 20250214 | 090500 | 867030800 | 98600 | 98600 | 98800 | 98500 | 356 |
| 584 | 20250214 | 090400 | 831905900 | 98500 | 98600 | 99100 | 98500 | 810 |
| 585 | 20250214 | 090300 | 751967800 | 98500 | 97900 | 98900 | 97800 | 1349 |
| 586 | 20250214 | 090200 | 619490900 | 97900 | 98000 | 98000 | 97700 | 1148 |
| 587 | 20250214 | 090100 | 507148100 | 98000 | 98000 | 98200 | 97700 | 1569 |
| 588 | 20250214 | 090000 | 353452300 | 98000 | 98000 | 98500 | 98000 | 3605 |