33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 2580 |
| 3 | 20250221 | 183200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 4 | 20250221 | 183100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 5 | 20250221 | 183000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 6 | 20250221 | 182900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 7 | 20250221 | 182800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 8 | 20250221 | 182700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 9 | 20250221 | 182600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 10 | 20250221 | 182500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 11 | 20250221 | 182400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 12 | 20250221 | 182300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 13 | 20250221 | 182200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 14 | 20250221 | 182100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 15 | 20250221 | 182000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 16 | 20250221 | 181900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 17 | 20250221 | 181800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 18 | 20250221 | 181700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 19 | 20250221 | 181600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 20 | 20250221 | 181500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 21 | 20250221 | 181400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 22 | 20250221 | 181300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 23 | 20250221 | 181200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 24 | 20250221 | 181100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 25 | 20250221 | 181000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 26 | 20250221 | 180900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 27 | 20250221 | 180800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 28 | 20250221 | 180700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 29 | 20250221 | 180600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 30 | 20250221 | 180500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 31 | 20250221 | 180400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 32 | 20250221 | 180300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 2580 |
| 33 | 20250221 | 180200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 34 | 20250221 | 180100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 35 | 20250221 | 180000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 36 | 20250221 | 175900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 37 | 20250221 | 175800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 38 | 20250221 | 175700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 39 | 20250221 | 175600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 40 | 20250221 | 175500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 41 | 20250221 | 175400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 42 | 20250221 | 175300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 43 | 20250221 | 175200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 44 | 20250221 | 175100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 45 | 20250221 | 175000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 46 | 20250221 | 174900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 47 | 20250221 | 174800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 48 | 20250221 | 174700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 49 | 20250221 | 174600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 50 | 20250221 | 174500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 51 | 20250221 | 174400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 52 | 20250221 | 174300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 53 | 20250221 | 174200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 54 | 20250221 | 174100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 55 | 20250221 | 174000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 56 | 20250221 | 173900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 57 | 20250221 | 173800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 58 | 20250221 | 173700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 59 | 20250221 | 173600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 60 | 20250221 | 173500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 61 | 20250221 | 173400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 62 | 20250221 | 173300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 2580 |
| 63 | 20250221 | 173200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 64 | 20250221 | 173100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 65 | 20250221 | 173000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 66 | 20250221 | 172900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 67 | 20250221 | 172800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 68 | 20250221 | 172700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 69 | 20250221 | 172600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 70 | 20250221 | 172500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 71 | 20250221 | 172400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 72 | 20250221 | 172300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 73 | 20250221 | 172200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 74 | 20250221 | 172100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 75 | 20250221 | 172000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 76 | 20250221 | 171900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 77 | 20250221 | 171800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 78 | 20250221 | 171700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 79 | 20250221 | 171600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 80 | 20250221 | 171500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 81 | 20250221 | 171400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 82 | 20250221 | 171300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 83 | 20250221 | 171200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 84 | 20250221 | 171100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 85 | 20250221 | 171000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 86 | 20250221 | 170900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 87 | 20250221 | 170800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 88 | 20250221 | 170700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 89 | 20250221 | 170600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 90 | 20250221 | 170500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 91 | 20250221 | 170400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 92 | 20250221 | 170300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 2580 |
| 93 | 20250221 | 170200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 94 | 20250221 | 170100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 95 | 20250221 | 170000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 96 | 20250221 | 165900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 97 | 20250221 | 165800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 98 | 20250221 | 165700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 99 | 20250221 | 165600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 100 | 20250221 | 165500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 101 | 20250221 | 165400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 102 | 20250221 | 165300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 103 | 20250221 | 165200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 104 | 20250221 | 165100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 105 | 20250221 | 165000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 106 | 20250221 | 164900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 107 | 20250221 | 164800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 108 | 20250221 | 164700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 109 | 20250221 | 164600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 110 | 20250221 | 164500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 111 | 20250221 | 164400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 112 | 20250221 | 164300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 113 | 20250221 | 164200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 114 | 20250221 | 164100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 115 | 20250221 | 164000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 116 | 20250221 | 163900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 117 | 20250221 | 163800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 118 | 20250221 | 163700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 119 | 20250221 | 163600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 120 | 20250221 | 163500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 121 | 20250221 | 163400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 122 | 20250221 | 163300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 2580 |
| 123 | 20250221 | 163200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 124 | 20250221 | 163100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 125 | 20250221 | 163000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 126 | 20250221 | 162900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 127 | 20250221 | 162800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 128 | 20250221 | 162700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 129 | 20250221 | 162600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 130 | 20250221 | 162500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 131 | 20250221 | 162400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 132 | 20250221 | 162300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 133 | 20250221 | 162200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 134 | 20250221 | 162100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 135 | 20250221 | 162000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 136 | 20250221 | 161900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 137 | 20250221 | 161800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 138 | 20250221 | 161700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 139 | 20250221 | 161600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 140 | 20250221 | 161500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 141 | 20250221 | 161400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 142 | 20250221 | 161300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 143 | 20250221 | 161200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 144 | 20250221 | 161100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 145 | 20250221 | 161000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 146 | 20250221 | 160900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 147 | 20250221 | 160800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 148 | 20250221 | 160700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 149 | 20250221 | 160600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 150 | 20250221 | 160500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 151 | 20250221 | 160400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 152 | 20250221 | 160300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 2580 |
| 153 | 20250221 | 160200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 154 | 20250221 | 160100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 155 | 20250221 | 160000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 156 | 20250221 | 155900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 157 | 20250221 | 155800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 158 | 20250221 | 155700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 159 | 20250221 | 155600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 160 | 20250221 | 155500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 161 | 20250221 | 155400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 162 | 20250221 | 155300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 163 | 20250221 | 155200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 164 | 20250221 | 155100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 165 | 20250221 | 155000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 166 | 20250221 | 154900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 167 | 20250221 | 154800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 168 | 20250221 | 154700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 169 | 20250221 | 154600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 170 | 20250221 | 154500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 171 | 20250221 | 154400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 172 | 20250221 | 154300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 173 | 20250221 | 154200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 174 | 20250221 | 154100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 175 | 20250221 | 154000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 176 | 20250221 | 153900 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 177 | 20250221 | 153800 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 178 | 20250221 | 153700 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 179 | 20250221 | 153600 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 180 | 20250221 | 153500 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 181 | 20250221 | 153400 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 182 | 20250221 | 153300 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 2580 |
| 183 | 20250221 | 153200 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 184 | 20250221 | 153100 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 0 |
| 185 | 20250221 | 153000 | 15545450600 | 108100 | 108100 | 108100 | 108100 | 2580 |
| 186 | 20250221 | 152900 | 15266552600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 187 | 20250221 | 152800 | 15266552600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 188 | 20250221 | 152700 | 15266552600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 189 | 20250221 | 152600 | 15266552600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 190 | 20250221 | 152500 | 15266552600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 191 | 20250221 | 152400 | 15266552600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 192 | 20250221 | 152300 | 15266552600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 193 | 20250221 | 152200 | 15266552600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 194 | 20250221 | 152100 | 15266552600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 195 | 20250221 | 152000 | 15266552600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 196 | 20250221 | 151900 | 15266552600 | 108600 | 108300 | 108600 | 108200 | 629 |
| 197 | 20250221 | 151800 | 15198303500 | 108300 | 108300 | 108600 | 108300 | 434 |
| 198 | 20250221 | 151700 | 15151214300 | 108400 | 108300 | 108600 | 108300 | 259 |
| 199 | 20250221 | 151600 | 15123120300 | 108600 | 108300 | 108600 | 108200 | 673 |
| 200 | 20250221 | 151500 | 15050150900 | 108200 | 108500 | 108500 | 108200 | 677 |
| 201 | 20250221 | 151400 | 14976834700 | 108500 | 108300 | 108500 | 108300 | 341 |
| 202 | 20250221 | 151300 | 14939866500 | 108400 | 108300 | 108500 | 108200 | 730 |
| 203 | 20250221 | 151200 | 14860722500 | 108100 | 108400 | 108500 | 108100 | 495 |
| 204 | 20250221 | 151100 | 14807089000 | 108400 | 108300 | 108500 | 108300 | 222 |
| 205 | 20250221 | 151000 | 14783026000 | 108300 | 108200 | 108500 | 108100 | 252 |
| 206 | 20250221 | 150900 | 14755730000 | 108200 | 108300 | 108500 | 108100 | 448 |
| 207 | 20250221 | 150800 | 14707236600 | 108300 | 108300 | 108500 | 108000 | 324 |
| 208 | 20250221 | 150700 | 14672158900 | 108000 | 108200 | 108500 | 108000 | 629 |
| 209 | 20250221 | 150600 | 14604105100 | 108100 | 108600 | 108600 | 108100 | 840 |
| 210 | 20250221 | 150500 | 14513206500 | 108600 | 108600 | 108700 | 108100 | 1341 |
| 211 | 20250221 | 150400 | 14367937200 | 108600 | 108300 | 108600 | 108200 | 636 |
| 212 | 20250221 | 150300 | 14298989600 | 108100 | 108100 | 108600 | 108100 | 351 |
| 213 | 20250221 | 150200 | 14260922500 | 108100 | 108000 | 108400 | 108000 | 285 |
| 214 | 20250221 | 150100 | 14230047400 | 108400 | 108200 | 108500 | 108000 | 468 |
| 215 | 20250221 | 150000 | 14179381700 | 108100 | 108300 | 108300 | 108000 | 409 |
| 216 | 20250221 | 145900 | 14135149800 | 108100 | 108300 | 108500 | 108000 | 1684 |
| 217 | 20250221 | 145800 | 13953112100 | 108200 | 108200 | 108700 | 108100 | 479 |
| 218 | 20250221 | 145700 | 13901236100 | 108100 | 108200 | 108500 | 108100 | 309 |
| 219 | 20250221 | 145600 | 13867760600 | 108200 | 108600 | 108700 | 108100 | 634 |
| 220 | 20250221 | 145500 | 13799013500 | 108700 | 108500 | 108700 | 108200 | 820 |
| 221 | 20250221 | 145400 | 13709962000 | 108400 | 108600 | 108700 | 108000 | 818 |
| 222 | 20250221 | 145300 | 13621242800 | 108600 | 108500 | 108600 | 108300 | 652 |
| 223 | 20250221 | 145200 | 13550511300 | 108600 | 108300 | 108600 | 108100 | 830 |
| 224 | 20250221 | 145100 | 13460489900 | 108500 | 108200 | 108500 | 108000 | 1116 |
| 225 | 20250221 | 145000 | 13339640300 | 108200 | 108400 | 108500 | 108000 | 665 |
| 226 | 20250221 | 144900 | 13267638500 | 108400 | 107800 | 108500 | 107800 | 547 |
| 227 | 20250221 | 144800 | 13208479500 | 107900 | 108200 | 108200 | 107400 | 951 |
| 228 | 20250221 | 144700 | 13106030300 | 108200 | 108600 | 108600 | 107200 | 776 |
| 229 | 20250221 | 144600 | 13022114100 | 108600 | 108500 | 108600 | 108200 | 587 |
| 230 | 20250221 | 144500 | 12958496300 | 108500 | 108600 | 108600 | 108200 | 782 |
| 231 | 20250221 | 144400 | 12873713100 | 108600 | 108300 | 108600 | 108300 | 731 |
| 232 | 20250221 | 144300 | 12794430200 | 108300 | 108000 | 108300 | 108000 | 561 |
| 233 | 20250221 | 144200 | 12733722800 | 108100 | 108000 | 108200 | 107200 | 763 |
| 234 | 20250221 | 144100 | 12651404200 | 108000 | 108100 | 108300 | 107800 | 1088 |
| 235 | 20250221 | 144000 | 12533895000 | 108100 | 108000 | 108300 | 107800 | 543 |
| 236 | 20250221 | 143900 | 12475210600 | 107900 | 108000 | 108000 | 107500 | 740 |
| 237 | 20250221 | 143800 | 12395429800 | 108000 | 108100 | 108100 | 107800 | 402 |
| 238 | 20250221 | 143700 | 12352026400 | 108000 | 107700 | 108100 | 107500 | 563 |
| 239 | 20250221 | 143600 | 12291351400 | 107700 | 107300 | 107800 | 107300 | 275 |
| 240 | 20250221 | 143500 | 12261753200 | 107300 | 107400 | 107700 | 107200 | 388 |
| 241 | 20250221 | 143400 | 12220080300 | 107400 | 107400 | 107900 | 107300 | 235 |
| 242 | 20250221 | 143300 | 12194803000 | 107300 | 107300 | 108000 | 107100 | 248 |
| 243 | 20250221 | 143200 | 12168176100 | 107300 | 107200 | 107300 | 107000 | 534 |
| 244 | 20250221 | 143100 | 12110944400 | 107300 | 107400 | 107900 | 107300 | 522 |
| 245 | 20250221 | 143000 | 12054879300 | 107500 | 107600 | 107600 | 107300 | 280 |
| 246 | 20250221 | 142900 | 12024785700 | 107600 | 107500 | 107900 | 107400 | 329 |
| 247 | 20250221 | 142800 | 11989386600 | 107500 | 107500 | 107900 | 107500 | 289 |
| 248 | 20250221 | 142700 | 11958299500 | 107400 | 107900 | 108100 | 107400 | 691 |
| 249 | 20250221 | 142600 | 11883876500 | 107900 | 107700 | 108100 | 107700 | 164 |
| 250 | 20250221 | 142500 | 11866189600 | 107700 | 107800 | 108100 | 107700 | 278 |
| 251 | 20250221 | 142400 | 11836191600 | 107800 | 107800 | 108000 | 107700 | 202 |
| 252 | 20250221 | 142300 | 11814396200 | 107900 | 107900 | 108100 | 107700 | 457 |
| 253 | 20250221 | 142200 | 11765098800 | 107900 | 107900 | 107900 | 107800 | 211 |
| 254 | 20250221 | 142100 | 11742332300 | 107800 | 108000 | 108000 | 107800 | 334 |
| 255 | 20250221 | 142000 | 11706288500 | 107900 | 107800 | 108000 | 107800 | 225 |
| 256 | 20250221 | 141900 | 11681995800 | 107800 | 107900 | 108200 | 107800 | 267 |
| 257 | 20250221 | 141800 | 11653168100 | 108100 | 108000 | 108200 | 107700 | 317 |
| 258 | 20250221 | 141700 | 11618952100 | 108000 | 107600 | 108100 | 107600 | 324 |
| 259 | 20250221 | 141600 | 11584039300 | 107900 | 107700 | 107900 | 107500 | 183 |
| 260 | 20250221 | 141500 | 11564334800 | 107700 | 107700 | 107700 | 107500 | 270 |
| 261 | 20250221 | 141400 | 11535270800 | 107700 | 108200 | 108300 | 107500 | 1362 |
| 262 | 20250221 | 141300 | 11388407200 | 108200 | 108000 | 108200 | 107900 | 166 |
| 263 | 20250221 | 141200 | 11370468000 | 107900 | 108000 | 108200 | 107900 | 314 |
| 264 | 20250221 | 141100 | 11336531200 | 107900 | 108000 | 108200 | 107900 | 195 |
| 265 | 20250221 | 141000 | 11315466600 | 108200 | 108000 | 108200 | 107900 | 347 |
| 266 | 20250221 | 140900 | 11277955400 | 108100 | 108000 | 108200 | 107900 | 215 |
| 267 | 20250221 | 140800 | 11254719800 | 108000 | 108000 | 108200 | 107900 | 165 |
| 268 | 20250221 | 140700 | 11236890200 | 107900 | 107900 | 108000 | 107900 | 248 |
| 269 | 20250221 | 140600 | 11210112400 | 107900 | 108100 | 108100 | 107900 | 521 |
| 270 | 20250221 | 140500 | 11153844600 | 108100 | 108100 | 108200 | 108000 | 274 |
| 271 | 20250221 | 140400 | 11124228400 | 108000 | 108100 | 108200 | 108000 | 213 |
| 272 | 20250221 | 140300 | 11101195300 | 108100 | 108000 | 108200 | 108000 | 175 |
| 273 | 20250221 | 140200 | 11082267000 | 108100 | 108000 | 108200 | 108000 | 411 |
| 274 | 20250221 | 140100 | 11037853500 | 108000 | 108100 | 108200 | 108000 | 486 |
| 275 | 20250221 | 140000 | 10985308600 | 108100 | 108200 | 108300 | 108100 | 441 |
| 276 | 20250221 | 135900 | 10937583300 | 108200 | 108300 | 108400 | 108200 | 267 |
| 277 | 20250221 | 135800 | 10908670100 | 108300 | 108200 | 108400 | 108200 | 228 |
| 278 | 20250221 | 135700 | 10883968900 | 108300 | 108300 | 108500 | 108100 | 199 |
| 279 | 20250221 | 135600 | 10862408600 | 108400 | 108600 | 108600 | 108000 | 1228 |
| 280 | 20250221 | 135500 | 10729283400 | 108700 | 108600 | 108700 | 108600 | 169 |
| 281 | 20250221 | 135400 | 10710925100 | 108600 | 108600 | 108700 | 108500 | 155 |
| 282 | 20250221 | 135300 | 10694093900 | 108600 | 108600 | 108600 | 108500 | 231 |
| 283 | 20250221 | 135200 | 10669015500 | 108400 | 108400 | 108600 | 108400 | 323 |
| 284 | 20250221 | 135100 | 10633960100 | 108400 | 108300 | 108600 | 108300 | 771 |
| 285 | 20250221 | 135000 | 10550374700 | 108300 | 108100 | 108300 | 108100 | 292 |
| 286 | 20250221 | 134900 | 10518786500 | 108100 | 108000 | 108200 | 108000 | 281 |
| 287 | 20250221 | 134800 | 10488404400 | 108000 | 108100 | 108300 | 108000 | 291 |
| 288 | 20250221 | 134700 | 10456932400 | 108000 | 107900 | 108100 | 107900 | 413 |
| 289 | 20250221 | 134600 | 10412330700 | 107900 | 108200 | 108200 | 107900 | 1257 |
| 290 | 20250221 | 134500 | 10276502300 | 108100 | 108200 | 108200 | 108100 | 141 |
| 291 | 20250221 | 134400 | 10261250700 | 108200 | 108200 | 108200 | 108100 | 61 |
| 292 | 20250221 | 134300 | 10254654200 | 108000 | 108000 | 108200 | 108000 | 86 |
| 293 | 20250221 | 134200 | 10245358800 | 108000 | 108100 | 108200 | 108000 | 197 |
| 294 | 20250221 | 134100 | 10224062600 | 108200 | 108300 | 108300 | 108100 | 271 |
| 295 | 20250221 | 134000 | 10194760500 | 108200 | 108100 | 108300 | 108100 | 88 |
| 296 | 20250221 | 133900 | 10185235500 | 108100 | 108300 | 108400 | 108100 | 558 |
| 297 | 20250221 | 133800 | 10124820100 | 108300 | 108400 | 108400 | 108300 | 56 |
| 298 | 20250221 | 133700 | 10118750700 | 108300 | 108300 | 108400 | 108200 | 131 |
| 299 | 20250221 | 133600 | 10104558700 | 108300 | 108300 | 108400 | 108200 | 279 |
| 300 | 20250221 | 133500 | 10074341600 | 108400 | 108300 | 108400 | 108300 | 72 |
| 301 | 20250221 | 133400 | 10066538000 | 108400 | 108200 | 108400 | 108200 | 56 |
| 302 | 20250221 | 133300 | 10060468400 | 108400 | 108200 | 108400 | 108200 | 146 |
| 303 | 20250221 | 133200 | 10044659900 | 108200 | 108500 | 108500 | 108200 | 562 |
| 304 | 20250221 | 133100 | 9983763600 | 108400 | 108500 | 108500 | 108400 | 114 |
| 305 | 20250221 | 133000 | 9971396300 | 108500 | 108500 | 108500 | 108400 | 68 |
| 306 | 20250221 | 132900 | 9964018800 | 108400 | 108400 | 108500 | 108400 | 64 |
| 307 | 20250221 | 132800 | 9957077500 | 108400 | 108400 | 108500 | 108300 | 161 |
| 308 | 20250221 | 132700 | 9939619800 | 108400 | 108300 | 108400 | 108300 | 79 |
| 309 | 20250221 | 132600 | 9931056900 | 108300 | 108400 | 108400 | 108300 | 77 |
| 310 | 20250221 | 132500 | 9922710600 | 108400 | 108600 | 108700 | 108300 | 353 |
| 311 | 20250221 | 132400 | 9884389800 | 108500 | 108700 | 108700 | 108500 | 270 |
| 312 | 20250221 | 132300 | 9855080600 | 108500 | 108700 | 108700 | 108500 | 161 |
| 313 | 20250221 | 132200 | 9837583100 | 108700 | 108500 | 108700 | 108500 | 112 |
| 314 | 20250221 | 132100 | 9825416600 | 108700 | 108600 | 108700 | 108500 | 149 |
| 315 | 20250221 | 132000 | 9809238600 | 108600 | 108200 | 108600 | 108200 | 1127 |
| 316 | 20250221 | 131900 | 9686985100 | 108200 | 108100 | 108200 | 108100 | 101 |
| 317 | 20250221 | 131800 | 9676061700 | 108100 | 108100 | 108200 | 108100 | 126 |
| 318 | 20250221 | 131700 | 9662431200 | 108200 | 108200 | 108200 | 108000 | 167 |
| 319 | 20250221 | 131600 | 9644365600 | 108000 | 108000 | 108200 | 107900 | 813 |
| 320 | 20250221 | 131500 | 9556550000 | 107900 | 107900 | 108000 | 107900 | 438 |
| 321 | 20250221 | 131400 | 9509252000 | 107900 | 108000 | 108000 | 107900 | 470 |
| 322 | 20250221 | 131300 | 9458493900 | 107900 | 107900 | 108000 | 107900 | 368 |
| 323 | 20250221 | 131200 | 9418751000 | 108000 | 107800 | 108000 | 107800 | 530 |
| 324 | 20250221 | 131100 | 9361517600 | 108000 | 107800 | 108000 | 107800 | 156 |
| 325 | 20250221 | 131000 | 9344685300 | 107800 | 107900 | 107900 | 107800 | 98 |
| 326 | 20250221 | 130900 | 9334118000 | 107900 | 107800 | 107900 | 107800 | 138 |
| 327 | 20250221 | 130800 | 9319228900 | 107900 | 107900 | 108000 | 107900 | 433 |
| 328 | 20250221 | 130700 | 9272498500 | 108000 | 108200 | 108300 | 107900 | 51 |
| 329 | 20250221 | 130600 | 9266987900 | 108200 | 108200 | 108300 | 108000 | 594 |
| 330 | 20250221 | 130500 | 9202743400 | 108300 | 108000 | 108300 | 108000 | 2374 |
| 331 | 20250221 | 130400 | 8945986400 | 108100 | 107900 | 108100 | 107900 | 1838 |
| 332 | 20250221 | 130300 | 8747444600 | 107900 | 107900 | 108000 | 107900 | 145 |
| 333 | 20250221 | 130200 | 8731786000 | 108000 | 107900 | 108000 | 107900 | 105 |
| 334 | 20250221 | 130100 | 8720453000 | 107900 | 107800 | 108000 | 107800 | 117 |
| 335 | 20250221 | 130000 | 8707834100 | 107800 | 107900 | 108000 | 107800 | 221 |
| 336 | 20250221 | 125900 | 8683991200 | 108000 | 107900 | 108000 | 107800 | 97 |
| 337 | 20250221 | 125800 | 8673519100 | 107900 | 107900 | 107900 | 107800 | 58 |
| 338 | 20250221 | 125700 | 8667262600 | 107800 | 107800 | 108000 | 107700 | 128 |
| 339 | 20250221 | 125600 | 8653458400 | 107800 | 107900 | 108000 | 107800 | 279 |
| 340 | 20250221 | 125500 | 8623349200 | 107900 | 108000 | 108000 | 107900 | 44 |
| 341 | 20250221 | 125400 | 8618600400 | 107900 | 107900 | 107900 | 107700 | 293 |
| 342 | 20250221 | 125300 | 8586999800 | 108000 | 108000 | 108000 | 107900 | 190 |
| 343 | 20250221 | 125200 | 8566487000 | 108000 | 107900 | 108000 | 107900 | 123 |
| 344 | 20250221 | 125100 | 8553213100 | 107900 | 107900 | 108000 | 107900 | 163 |
| 345 | 20250221 | 125000 | 8535614400 | 108000 | 108000 | 108000 | 107900 | 133 |
| 346 | 20250221 | 124900 | 8521254200 | 108000 | 108000 | 108000 | 107900 | 76 |
| 347 | 20250221 | 124800 | 8513048200 | 107900 | 107900 | 108000 | 107900 | 101 |
| 348 | 20250221 | 124700 | 8502145800 | 107900 | 107900 | 108000 | 107800 | 169 |
| 349 | 20250221 | 124600 | 8483906100 | 107900 | 107800 | 108000 | 107800 | 181 |
| 350 | 20250221 | 124500 | 8464375500 | 108000 | 107800 | 108000 | 107800 | 58 |
| 351 | 20250221 | 124400 | 8458119200 | 108000 | 107700 | 108000 | 107600 | 207 |
| 352 | 20250221 | 124300 | 8435814200 | 107900 | 107700 | 107900 | 107600 | 153 |
| 353 | 20250221 | 124200 | 8419333100 | 107800 | 107800 | 107900 | 107600 | 100 |
| 354 | 20250221 | 124100 | 8408556100 | 107700 | 108000 | 108000 | 107700 | 603 |
| 355 | 20250221 | 124000 | 8343537200 | 107900 | 107900 | 108000 | 107900 | 82 |
| 356 | 20250221 | 123900 | 8334682900 | 107900 | 108000 | 108000 | 107900 | 115 |
| 357 | 20250221 | 123800 | 8322264600 | 108000 | 108000 | 108000 | 107900 | 108 |
| 358 | 20250221 | 123700 | 8310604700 | 107900 | 107900 | 108000 | 107900 | 107 |
| 359 | 20250221 | 123600 | 8299051100 | 108000 | 108000 | 108000 | 107900 | 139 |
| 360 | 20250221 | 123500 | 8284041500 | 108000 | 108000 | 108000 | 107900 | 70 |
| 361 | 20250221 | 123400 | 8276483200 | 107900 | 107800 | 108000 | 107800 | 103 |
| 362 | 20250221 | 123300 | 8265370900 | 107900 | 107800 | 108000 | 107800 | 110 |
| 363 | 20250221 | 123200 | 8253495200 | 107900 | 108000 | 108000 | 107900 | 129 |
| 364 | 20250221 | 123100 | 8239565600 | 107900 | 108000 | 108000 | 107800 | 173 |
| 365 | 20250221 | 123000 | 8220895700 | 107900 | 107800 | 108000 | 107800 | 82 |
| 366 | 20250221 | 122900 | 8212048400 | 107900 | 107900 | 108000 | 107800 | 121 |
| 367 | 20250221 | 122800 | 8198988400 | 107900 | 107900 | 107900 | 107800 | 46 |
| 368 | 20250221 | 122700 | 8194025700 | 107900 | 107800 | 108000 | 107700 | 118 |
| 369 | 20250221 | 122600 | 8181295400 | 107800 | 107800 | 107800 | 107700 | 99 |
| 370 | 20250221 | 122500 | 8170625200 | 107800 | 107700 | 108000 | 107700 | 86 |
| 371 | 20250221 | 122400 | 8161354200 | 107800 | 107900 | 108000 | 107800 | 277 |
| 372 | 20250221 | 122300 | 8131478800 | 107800 | 107800 | 108000 | 107800 | 60 |
| 373 | 20250221 | 122200 | 8125009100 | 107800 | 107800 | 107900 | 107800 | 149 |
| 374 | 20250221 | 122100 | 8108942300 | 107900 | 107900 | 108000 | 107800 | 103 |
| 375 | 20250221 | 122000 | 8097824200 | 108000 | 107800 | 108000 | 107700 | 106 |
| 376 | 20250221 | 121900 | 8086395900 | 107700 | 107800 | 107900 | 107700 | 234 |
| 377 | 20250221 | 121800 | 8061165600 | 107900 | 107700 | 107900 | 107700 | 128 |
| 378 | 20250221 | 121700 | 8047363300 | 107700 | 107800 | 107800 | 107700 | 75 |
| 379 | 20250221 | 121600 | 8039279700 | 107800 | 107800 | 107800 | 107700 | 60 |
| 380 | 20250221 | 121500 | 8032812000 | 107700 | 107800 | 107800 | 107700 | 109 |
| 381 | 20250221 | 121400 | 8021066900 | 107800 | 107800 | 107800 | 107700 | 58 |
| 382 | 20250221 | 121300 | 8014815000 | 107800 | 107800 | 107800 | 107700 | 81 |
| 383 | 20250221 | 121200 | 8006084900 | 107700 | 107600 | 107800 | 107600 | 145 |
| 384 | 20250221 | 121100 | 7990465000 | 107600 | 107600 | 107700 | 107600 | 78 |
| 385 | 20250221 | 121000 | 7982069000 | 107700 | 107600 | 107700 | 107600 | 87 |
| 386 | 20250221 | 120900 | 7972701900 | 107500 | 107600 | 107600 | 107500 | 104 |
| 387 | 20250221 | 120800 | 7961512600 | 107600 | 107600 | 107600 | 107500 | 199 |
| 388 | 20250221 | 120700 | 7940109300 | 107700 | 107800 | 107800 | 107700 | 161 |
| 389 | 20250221 | 120600 | 7922758100 | 107600 | 107600 | 107800 | 107600 | 73 |
| 390 | 20250221 | 120500 | 7914898800 | 107700 | 107600 | 107800 | 107600 | 76 |
| 391 | 20250221 | 120400 | 7906710300 | 107600 | 107600 | 107800 | 107600 | 162 |
| 392 | 20250221 | 120300 | 7889261800 | 107800 | 107700 | 107800 | 107500 | 118 |
| 393 | 20250221 | 120200 | 7876556900 | 107700 | 107600 | 107700 | 107500 | 81 |
| 394 | 20250221 | 120100 | 7867839600 | 107700 | 107600 | 107700 | 107500 | 110 |
| 395 | 20250221 | 120000 | 7856003300 | 107500 | 107600 | 107700 | 107500 | 61 |
| 396 | 20250221 | 115900 | 7849435100 | 107600 | 107600 | 107700 | 107500 | 58 |
| 397 | 20250221 | 115800 | 7843191300 | 107700 | 107500 | 107700 | 107500 | 109 |
| 398 | 20250221 | 115700 | 7831461900 | 107500 | 107600 | 107700 | 107500 | 112 |
| 399 | 20250221 | 115600 | 7819413300 | 107600 | 107600 | 107600 | 107500 | 72 |
| 400 | 20250221 | 115500 | 7811666700 | 107500 | 107500 | 107600 | 107500 | 94 |
| 401 | 20250221 | 115400 | 7801553600 | 107500 | 107600 | 107600 | 107500 | 49 |
| 402 | 20250221 | 115300 | 7796283500 | 107600 | 107500 | 107600 | 107500 | 105 |
| 403 | 20250221 | 115200 | 7784990500 | 107600 | 107500 | 107600 | 107500 | 77 |
| 404 | 20250221 | 115100 | 7776706000 | 107300 | 107600 | 107600 | 107300 | 263 |
| 405 | 20250221 | 115000 | 7748432200 | 107600 | 107600 | 107600 | 107500 | 91 |
| 406 | 20250221 | 114900 | 7738641200 | 107500 | 107500 | 107600 | 107500 | 72 |
| 407 | 20250221 | 114800 | 7730895500 | 107500 | 107400 | 107500 | 107300 | 111 |
| 408 | 20250221 | 114700 | 7718976700 | 107400 | 107300 | 107400 | 107300 | 319 |
| 409 | 20250221 | 114600 | 7684743700 | 107400 | 107300 | 107400 | 107300 | 79 |
| 410 | 20250221 | 114500 | 7676259700 | 107400 | 107600 | 107600 | 107400 | 207 |
| 411 | 20250221 | 114400 | 7654015700 | 107500 | 107500 | 107500 | 107400 | 97 |
| 412 | 20250221 | 114300 | 7643589700 | 107400 | 107500 | 107500 | 107400 | 195 |
| 413 | 20250221 | 114200 | 7622632000 | 107500 | 107600 | 107600 | 107400 | 63 |
| 414 | 20250221 | 114100 | 7615859900 | 107500 | 107400 | 107500 | 107400 | 131 |
| 415 | 20250221 | 114000 | 7601779100 | 107500 | 107500 | 107500 | 107300 | 119 |
| 416 | 20250221 | 113900 | 7588988500 | 107400 | 107400 | 107500 | 107400 | 119 |
| 417 | 20250221 | 113800 | 7576202500 | 107500 | 107400 | 107500 | 107400 | 87 |
| 418 | 20250221 | 113700 | 7566851000 | 107500 | 107400 | 107500 | 107300 | 109 |
| 419 | 20250221 | 113600 | 7555140200 | 107400 | 107500 | 107500 | 107400 | 125 |
| 420 | 20250221 | 113500 | 7541706800 | 107400 | 107500 | 107500 | 107400 | 103 |
| 421 | 20250221 | 113400 | 7530637700 | 107400 | 107500 | 107600 | 107400 | 65 |
| 422 | 20250221 | 113300 | 7523649500 | 107400 | 107600 | 107600 | 107400 | 101 |
| 423 | 20250221 | 113200 | 7512790700 | 107600 | 107400 | 107600 | 107400 | 50 |
| 424 | 20250221 | 113100 | 7507413000 | 107400 | 107600 | 107600 | 107400 | 199 |
| 425 | 20250221 | 113000 | 7486024600 | 107600 | 107600 | 107600 | 107500 | 993 |
| 426 | 20250221 | 112900 | 7379267400 | 107500 | 107700 | 107700 | 107500 | 94 |
| 427 | 20250221 | 112800 | 7369154700 | 107700 | 107500 | 107700 | 107500 | 118 |
| 428 | 20250221 | 112700 | 7356457500 | 107500 | 107600 | 107600 | 107500 | 185 |
| 429 | 20250221 | 112600 | 7336565400 | 107500 | 107600 | 107600 | 107500 | 113 |
| 430 | 20250221 | 112500 | 7324409800 | 107600 | 107600 | 107600 | 107500 | 310 |
| 431 | 20250221 | 112400 | 7291076800 | 107600 | 107500 | 107600 | 107500 | 125 |
| 432 | 20250221 | 112300 | 7277631700 | 107500 | 107600 | 107700 | 107500 | 131 |
| 433 | 20250221 | 112200 | 7263539000 | 107600 | 107800 | 107800 | 107600 | 152 |
| 434 | 20250221 | 112100 | 7247171600 | 107700 | 107800 | 107800 | 107600 | 151 |
| 435 | 20250221 | 112000 | 7230902400 | 107800 | 107700 | 107800 | 107600 | 143 |
| 436 | 20250221 | 111900 | 7215497800 | 107800 | 107700 | 107800 | 107600 | 82 |
| 437 | 20250221 | 111800 | 7206664500 | 107800 | 107700 | 107900 | 107600 | 144 |
| 438 | 20250221 | 111700 | 7191149100 | 107700 | 107500 | 107700 | 107400 | 196 |
| 439 | 20250221 | 111600 | 7170065000 | 107500 | 107500 | 107600 | 107400 | 112 |
| 440 | 20250221 | 111500 | 7158026800 | 107400 | 107500 | 107500 | 107400 | 170 |
| 441 | 20250221 | 111400 | 7139760600 | 107500 | 107600 | 107600 | 107400 | 159 |
| 442 | 20250221 | 111300 | 7122668400 | 107600 | 107600 | 107600 | 107500 | 81 |
| 443 | 20250221 | 111200 | 7113953100 | 107500 | 107600 | 107600 | 107500 | 140 |
| 444 | 20250221 | 111100 | 7098896200 | 107600 | 107500 | 107600 | 107400 | 320 |
| 445 | 20250221 | 111000 | 7064499300 | 107600 | 108000 | 108100 | 107500 | 1189 |
| 446 | 20250221 | 110900 | 6936335100 | 108000 | 108000 | 108200 | 108000 | 209 |
| 447 | 20250221 | 110800 | 6913747400 | 108000 | 108300 | 108400 | 108000 | 577 |
| 448 | 20250221 | 110700 | 6851321600 | 108400 | 108400 | 108500 | 108300 | 219 |
| 449 | 20250221 | 110600 | 6827593000 | 108400 | 108200 | 108600 | 108200 | 285 |
| 450 | 20250221 | 110500 | 6796697900 | 108200 | 108300 | 108400 | 108100 | 187 |
| 451 | 20250221 | 110400 | 6776462900 | 108200 | 108600 | 108600 | 108200 | 797 |
| 452 | 20250221 | 110300 | 6690082200 | 108600 | 108700 | 108700 | 108500 | 201 |
| 453 | 20250221 | 110200 | 6668256300 | 108500 | 108900 | 108900 | 108500 | 208 |
| 454 | 20250221 | 110100 | 6645654500 | 109000 | 109100 | 109100 | 109000 | 248 |
| 455 | 20250221 | 110000 | 6618619000 | 109100 | 109200 | 109400 | 109000 | 242 |
| 456 | 20250221 | 105900 | 6592210900 | 109300 | 109400 | 109400 | 109100 | 55 |
| 457 | 20250221 | 105800 | 6586201200 | 109400 | 109400 | 109400 | 108500 | 847 |
| 458 | 20250221 | 105700 | 6493668200 | 109400 | 109100 | 109500 | 108900 | 740 |
| 459 | 20250221 | 105600 | 6412792100 | 109100 | 109400 | 109400 | 109100 | 888 |
| 460 | 20250221 | 105500 | 6315763600 | 109300 | 109100 | 109400 | 109000 | 1056 |
| 461 | 20250221 | 105400 | 6200383500 | 109000 | 109000 | 109100 | 108900 | 1540 |
| 462 | 20250221 | 105300 | 6032493100 | 108900 | 108800 | 108900 | 108600 | 620 |
| 463 | 20250221 | 105200 | 5964982000 | 108900 | 108900 | 109000 | 108800 | 746 |
| 464 | 20250221 | 105100 | 5883711200 | 109000 | 108800 | 109000 | 108800 | 857 |
| 465 | 20250221 | 105000 | 5790404500 | 108600 | 108800 | 109100 | 108600 | 2322 |
| 466 | 20250221 | 104900 | 5537454900 | 108800 | 108600 | 108900 | 108500 | 2124 |
| 467 | 20250221 | 104800 | 5306527900 | 108600 | 108500 | 108700 | 108200 | 1070 |
| 468 | 20250221 | 104700 | 5190459800 | 108200 | 107700 | 108500 | 107700 | 2641 |
| 469 | 20250221 | 104600 | 4905089300 | 107700 | 107800 | 107900 | 107700 | 317 |
| 470 | 20250221 | 104500 | 4870902400 | 107800 | 107800 | 108000 | 107700 | 603 |
| 471 | 20250221 | 104400 | 4805869300 | 107800 | 107900 | 108000 | 107800 | 218 |
| 472 | 20250221 | 104300 | 4782348900 | 107900 | 107800 | 108000 | 107700 | 635 |
| 473 | 20250221 | 104200 | 4713840900 | 107900 | 107600 | 108000 | 107600 | 378 |
| 474 | 20250221 | 104100 | 4673071900 | 107800 | 107400 | 107900 | 107400 | 2233 |
| 475 | 20250221 | 104000 | 4432654400 | 107400 | 107100 | 107400 | 107000 | 1137 |
| 476 | 20250221 | 103900 | 4310688600 | 107100 | 106900 | 107500 | 106900 | 397 |
| 477 | 20250221 | 103800 | 4268104200 | 107500 | 106600 | 107500 | 106600 | 1100 |
| 478 | 20250221 | 103700 | 4150176100 | 106800 | 106700 | 106800 | 106500 | 170 |
| 479 | 20250221 | 103600 | 4132049000 | 106700 | 106500 | 106800 | 106500 | 425 |
| 480 | 20250221 | 103500 | 4086752600 | 106500 | 106500 | 106500 | 106400 | 495 |
| 481 | 20250221 | 103400 | 4034064800 | 106500 | 106500 | 106500 | 106400 | 92 |
| 482 | 20250221 | 103300 | 4024268400 | 106500 | 106500 | 106500 | 106400 | 259 |
| 483 | 20250221 | 103200 | 3996692200 | 106400 | 106800 | 106800 | 106400 | 823 |
| 484 | 20250221 | 103100 | 3909002800 | 106700 | 106500 | 107000 | 106500 | 1344 |
| 485 | 20250221 | 103000 | 3765702500 | 106600 | 106500 | 106600 | 106400 | 1772 |
| 486 | 20250221 | 102900 | 3576950400 | 106500 | 106500 | 106500 | 106500 | 100 |
| 487 | 20250221 | 102800 | 3566300400 | 106500 | 106500 | 106500 | 106400 | 69 |
| 488 | 20250221 | 102700 | 3558953600 | 106400 | 106300 | 106500 | 106300 | 501 |
| 489 | 20250221 | 102600 | 3505621500 | 106400 | 106400 | 106400 | 106300 | 115 |
| 490 | 20250221 | 102500 | 3493395200 | 106400 | 106300 | 106400 | 106300 | 76 |
| 491 | 20250221 | 102400 | 3485309600 | 106300 | 106300 | 106500 | 106200 | 223 |
| 492 | 20250221 | 102300 | 3461590200 | 106200 | 106300 | 106500 | 106200 | 85 |
| 493 | 20250221 | 102200 | 3452552200 | 106500 | 106500 | 106500 | 106300 | 81 |
| 494 | 20250221 | 102100 | 3443928400 | 106500 | 106300 | 106500 | 106300 | 232 |
| 495 | 20250221 | 102000 | 3419239000 | 106300 | 106400 | 106500 | 106100 | 234 |
| 496 | 20250221 | 101900 | 3394375000 | 106300 | 107100 | 107100 | 106300 | 416 |
| 497 | 20250221 | 101800 | 3350055100 | 107100 | 107200 | 107300 | 106800 | 374 |
| 498 | 20250221 | 101700 | 3310003200 | 107200 | 107000 | 107200 | 106800 | 249 |
| 499 | 20250221 | 101600 | 3283337400 | 107000 | 107100 | 107200 | 106700 | 478 |
| 500 | 20250221 | 101500 | 3232157400 | 107200 | 107200 | 107700 | 107000 | 1639 |
| 501 | 20250221 | 101400 | 3056147500 | 107200 | 106200 | 107200 | 106000 | 6987 |
| 502 | 20250221 | 101300 | 2310873500 | 106300 | 106100 | 106300 | 105800 | 1055 |
| 503 | 20250221 | 101200 | 2198886400 | 106100 | 105600 | 106100 | 105500 | 559 |
| 504 | 20250221 | 101100 | 2139786800 | 105600 | 105500 | 105600 | 105500 | 54 |
| 505 | 20250221 | 101000 | 2134085700 | 105500 | 105800 | 105800 | 105400 | 611 |
| 506 | 20250221 | 100900 | 2069510600 | 105900 | 106100 | 106100 | 105800 | 491 |
| 507 | 20250221 | 100800 | 2017472500 | 106200 | 106200 | 106200 | 106000 | 151 |
| 508 | 20250221 | 100700 | 2001444600 | 106100 | 106100 | 106200 | 106100 | 109 |
| 509 | 20250221 | 100600 | 1989876600 | 106000 | 106100 | 106200 | 106000 | 127 |
| 510 | 20250221 | 100500 | 1976403100 | 106200 | 106200 | 106200 | 106100 | 130 |
| 511 | 20250221 | 100400 | 1962597200 | 106300 | 106300 | 106300 | 106200 | 87 |
| 512 | 20250221 | 100300 | 1953350200 | 106200 | 106100 | 106300 | 106100 | 137 |
| 513 | 20250221 | 100200 | 1938797300 | 106200 | 106100 | 106200 | 106100 | 165 |
| 514 | 20250221 | 100100 | 1921281500 | 106000 | 106000 | 106100 | 106000 | 102 |
| 515 | 20250221 | 100000 | 1910466800 | 106000 | 105900 | 106100 | 105800 | 493 |
| 516 | 20250221 | 095900 | 1858213800 | 105900 | 105900 | 106000 | 105800 | 106 |
| 517 | 20250221 | 095800 | 1846987600 | 105900 | 105800 | 106100 | 105800 | 133 |
| 518 | 20250221 | 095700 | 1832890800 | 105800 | 105900 | 106000 | 105800 | 56 |
| 519 | 20250221 | 095600 | 1826961700 | 106000 | 105800 | 106000 | 105800 | 209 |
| 520 | 20250221 | 095500 | 1804819100 | 105800 | 105800 | 105900 | 105800 | 104 |
| 521 | 20250221 | 095400 | 1793811900 | 105800 | 106000 | 106000 | 105800 | 49 |
| 522 | 20250221 | 095300 | 1788623400 | 106000 | 105800 | 106000 | 105800 | 178 |
| 523 | 20250221 | 095200 | 1769760400 | 105800 | 106000 | 106100 | 105700 | 38 |
| 524 | 20250221 | 095100 | 1765740200 | 106000 | 105700 | 106000 | 105700 | 158 |
| 525 | 20250221 | 095000 | 1748997500 | 105700 | 106200 | 106300 | 105700 | 720 |
| 526 | 20250221 | 094900 | 1672650100 | 106300 | 106200 | 106300 | 106100 | 128 |
| 527 | 20250221 | 094800 | 1659053600 | 106200 | 106200 | 106200 | 106100 | 69 |
| 528 | 20250221 | 094700 | 1651728100 | 106200 | 106100 | 106200 | 106100 | 120 |
| 529 | 20250221 | 094600 | 1638988000 | 106000 | 106000 | 106000 | 105900 | 83 |
| 530 | 20250221 | 094500 | 1630190400 | 105900 | 106000 | 106100 | 105900 | 253 |
| 531 | 20250221 | 094400 | 1603375800 | 105900 | 105800 | 106000 | 105800 | 155 |
| 532 | 20250221 | 094300 | 1586953900 | 105900 | 105800 | 105900 | 105800 | 72 |
| 533 | 20250221 | 094200 | 1579330400 | 105800 | 105800 | 106000 | 105800 | 184 |
| 534 | 20250221 | 094100 | 1559842200 | 105800 | 105700 | 105900 | 105600 | 224 |
| 535 | 20250221 | 094000 | 1536158600 | 105800 | 105800 | 106000 | 105700 | 250 |
| 536 | 20250221 | 093900 | 1509699400 | 105800 | 105800 | 106000 | 105700 | 125 |
| 537 | 20250221 | 093800 | 1496469700 | 105800 | 106100 | 106200 | 105800 | 399 |
| 538 | 20250221 | 093700 | 1454181600 | 106100 | 105900 | 106100 | 105900 | 181 |
| 539 | 20250221 | 093600 | 1434996100 | 105900 | 105900 | 106000 | 105900 | 108 |
| 540 | 20250221 | 093500 | 1423554800 | 105900 | 105900 | 106100 | 105900 | 122 |
| 541 | 20250221 | 093400 | 1410625200 | 105900 | 106000 | 106100 | 105900 | 156 |
| 542 | 20250221 | 093300 | 1394085800 | 105900 | 105800 | 106000 | 105800 | 127 |
| 543 | 20250221 | 093200 | 1380632600 | 105800 | 105800 | 105900 | 105700 | 86 |
| 544 | 20250221 | 093100 | 1371533300 | 105800 | 106000 | 106100 | 105800 | 167 |
| 545 | 20250221 | 093000 | 1353831500 | 106100 | 106100 | 106100 | 105700 | 146 |
| 546 | 20250221 | 092900 | 1338357200 | 106000 | 105900 | 106100 | 105700 | 207 |
| 547 | 20250221 | 092800 | 1316416100 | 106100 | 105500 | 106100 | 105500 | 379 |
| 548 | 20250221 | 092700 | 1276297300 | 105700 | 106100 | 106200 | 105700 | 920 |
| 549 | 20250221 | 092600 | 1178885600 | 106100 | 105800 | 106100 | 105800 | 167 |
| 550 | 20250221 | 092500 | 1161190700 | 105900 | 106400 | 106400 | 105900 | 514 |
| 551 | 20250221 | 092400 | 1106703800 | 106500 | 106700 | 106900 | 106000 | 1352 |
| 552 | 20250221 | 092300 | 962628500 | 106700 | 105400 | 106700 | 105400 | 1386 |
| 553 | 20250221 | 092200 | 815558400 | 105500 | 105700 | 105800 | 105500 | 142 |
| 554 | 20250221 | 092100 | 800560400 | 105700 | 105200 | 105700 | 105200 | 154 |
| 555 | 20250221 | 092000 | 784296400 | 105500 | 105600 | 105800 | 105500 | 155 |
| 556 | 20250221 | 091900 | 767926400 | 105600 | 105700 | 105800 | 105500 | 121 |
| 557 | 20250221 | 091800 | 755144600 | 105700 | 105400 | 105700 | 105000 | 369 |
| 558 | 20250221 | 091700 | 716236600 | 105500 | 105600 | 105800 | 105500 | 278 |
| 559 | 20250221 | 091600 | 686891400 | 105600 | 106000 | 106100 | 105600 | 665 |
| 560 | 20250221 | 091500 | 616439600 | 105700 | 104600 | 105900 | 104600 | 874 |
| 561 | 20250221 | 091400 | 524282700 | 105000 | 105000 | 105000 | 104600 | 111 |
| 562 | 20250221 | 091300 | 512634400 | 105000 | 104700 | 105100 | 104100 | 1328 |
| 563 | 20250221 | 091200 | 373334200 | 104700 | 104300 | 104700 | 104300 | 182 |
| 564 | 20250221 | 091100 | 354292500 | 104400 | 104400 | 104400 | 104200 | 89 |
| 565 | 20250221 | 091000 | 345003700 | 104400 | 104400 | 104500 | 104400 | 132 |
| 566 | 20250221 | 090900 | 331218000 | 104500 | 103200 | 104500 | 103200 | 266 |
| 567 | 20250221 | 090800 | 303588900 | 103500 | 103100 | 103600 | 103100 | 42 |
| 568 | 20250221 | 090700 | 299245300 | 103000 | 103500 | 103600 | 103000 | 460 |
| 569 | 20250221 | 090600 | 251772400 | 103500 | 103500 | 103500 | 103200 | 25 |
| 570 | 20250221 | 090500 | 249187000 | 103500 | 103500 | 103600 | 103100 | 37 |
| 571 | 20250221 | 090400 | 245361100 | 103000 | 103400 | 103600 | 103000 | 704 |
| 572 | 20250221 | 090300 | 172692000 | 103400 | 103500 | 103600 | 103300 | 266 |
| 573 | 20250221 | 090200 | 145194300 | 103400 | 103700 | 103800 | 103400 | 439 |
| 574 | 20250221 | 090100 | 99663800 | 103300 | 103500 | 103700 | 103200 | 104 |
| 575 | 20250221 | 090000 | 88912800 | 103800 | 103800 | 104500 | 103500 | 814 |