35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 190300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 6194 |
| 3 | 20240226 | 190200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 4 | 20240226 | 190100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 5 | 20240226 | 190000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 6 | 20240226 | 185900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 7 | 20240226 | 185800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 8 | 20240226 | 185700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 9 | 20240226 | 185600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 10 | 20240226 | 185500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 11 | 20240226 | 185400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 12 | 20240226 | 185300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 13 | 20240226 | 185200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 14 | 20240226 | 185100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 15 | 20240226 | 185000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 16 | 20240226 | 184900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 17 | 20240226 | 184800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 18 | 20240226 | 184700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 19 | 20240226 | 184600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 20 | 20240226 | 184500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 21 | 20240226 | 184400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 22 | 20240226 | 184300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 23 | 20240226 | 184200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 24 | 20240226 | 184100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 25 | 20240226 | 184000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 26 | 20240226 | 183900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 27 | 20240226 | 183800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 28 | 20240226 | 183700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 29 | 20240226 | 183600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 30 | 20240226 | 183500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 31 | 20240226 | 183400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 32 | 20240226 | 183300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 6194 |
| 33 | 20240226 | 183200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 34 | 20240226 | 183100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 35 | 20240226 | 183000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 36 | 20240226 | 182900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 37 | 20240226 | 182800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 38 | 20240226 | 182700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 39 | 20240226 | 182600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 40 | 20240226 | 182500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 41 | 20240226 | 182400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 42 | 20240226 | 182300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 43 | 20240226 | 182200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 44 | 20240226 | 182100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 45 | 20240226 | 182000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 46 | 20240226 | 181900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 47 | 20240226 | 181800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 48 | 20240226 | 181700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 49 | 20240226 | 181600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 50 | 20240226 | 181500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 51 | 20240226 | 181400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 52 | 20240226 | 181300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 53 | 20240226 | 181200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 54 | 20240226 | 181100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 55 | 20240226 | 181000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 56 | 20240226 | 180900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 57 | 20240226 | 180800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 58 | 20240226 | 180700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 59 | 20240226 | 180600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 60 | 20240226 | 180500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 61 | 20240226 | 180400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 62 | 20240226 | 180300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 6194 |
| 63 | 20240226 | 180200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 64 | 20240226 | 180100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 65 | 20240226 | 180000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 66 | 20240226 | 175900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 67 | 20240226 | 175800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 68 | 20240226 | 175700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 69 | 20240226 | 175600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 70 | 20240226 | 175500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 71 | 20240226 | 175400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 72 | 20240226 | 175300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 73 | 20240226 | 175200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 74 | 20240226 | 175100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 75 | 20240226 | 175000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 76 | 20240226 | 174900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 77 | 20240226 | 174800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 78 | 20240226 | 174700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 79 | 20240226 | 174600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 80 | 20240226 | 174500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 81 | 20240226 | 174400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 82 | 20240226 | 174300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 83 | 20240226 | 174200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 84 | 20240226 | 174100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 85 | 20240226 | 174000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 86 | 20240226 | 173900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 87 | 20240226 | 173800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 88 | 20240226 | 173700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 89 | 20240226 | 173600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 90 | 20240226 | 173500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 91 | 20240226 | 173400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 92 | 20240226 | 173300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 6194 |
| 93 | 20240226 | 173200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 94 | 20240226 | 173100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 95 | 20240226 | 173000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 96 | 20240226 | 172900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 97 | 20240226 | 172800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 98 | 20240226 | 172700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 99 | 20240226 | 172600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 100 | 20240226 | 172500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 101 | 20240226 | 172400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 102 | 20240226 | 172300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 103 | 20240226 | 172200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 104 | 20240226 | 172100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 105 | 20240226 | 172000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 106 | 20240226 | 171900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 107 | 20240226 | 171800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 108 | 20240226 | 171700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 109 | 20240226 | 171600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 110 | 20240226 | 171500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 111 | 20240226 | 171400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 112 | 20240226 | 171300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 113 | 20240226 | 171200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 114 | 20240226 | 171100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 115 | 20240226 | 171000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 116 | 20240226 | 170900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 117 | 20240226 | 170800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 118 | 20240226 | 170700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 119 | 20240226 | 170600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 120 | 20240226 | 170500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 121 | 20240226 | 170400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 122 | 20240226 | 170300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 6194 |
| 123 | 20240226 | 170200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 124 | 20240226 | 170100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 125 | 20240226 | 170000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 126 | 20240226 | 165900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 127 | 20240226 | 165800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 128 | 20240226 | 165700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 129 | 20240226 | 165600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 130 | 20240226 | 165500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 131 | 20240226 | 165400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 132 | 20240226 | 165300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 133 | 20240226 | 165200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 134 | 20240226 | 165100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 135 | 20240226 | 165000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 136 | 20240226 | 164900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 137 | 20240226 | 164800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 138 | 20240226 | 164700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 139 | 20240226 | 164600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 140 | 20240226 | 164500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 141 | 20240226 | 164400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 142 | 20240226 | 164300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 143 | 20240226 | 164200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 144 | 20240226 | 164100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 145 | 20240226 | 164000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 146 | 20240226 | 163900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 147 | 20240226 | 163800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 148 | 20240226 | 163700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 149 | 20240226 | 163600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 150 | 20240226 | 163500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 151 | 20240226 | 163400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 152 | 20240226 | 163300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 6194 |
| 153 | 20240226 | 163200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 154 | 20240226 | 163100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 155 | 20240226 | 163000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 156 | 20240226 | 162900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 157 | 20240226 | 162800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 158 | 20240226 | 162700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 159 | 20240226 | 162600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 160 | 20240226 | 162500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 161 | 20240226 | 162400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 162 | 20240226 | 162300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 163 | 20240226 | 162200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 164 | 20240226 | 162100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 165 | 20240226 | 162000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 166 | 20240226 | 161900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 167 | 20240226 | 161800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 168 | 20240226 | 161700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 169 | 20240226 | 161600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 170 | 20240226 | 161500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 171 | 20240226 | 161400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 172 | 20240226 | 161300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 173 | 20240226 | 161200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 174 | 20240226 | 161100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 175 | 20240226 | 161000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 176 | 20240226 | 160900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 177 | 20240226 | 160800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 178 | 20240226 | 160700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 179 | 20240226 | 160600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 180 | 20240226 | 160500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 181 | 20240226 | 160400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 182 | 20240226 | 160300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 6194 |
| 183 | 20240226 | 160200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 184 | 20240226 | 160100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 185 | 20240226 | 160000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 186 | 20240226 | 155900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 187 | 20240226 | 155800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 188 | 20240226 | 155700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 189 | 20240226 | 155600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 190 | 20240226 | 155500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 191 | 20240226 | 155400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 192 | 20240226 | 155300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 193 | 20240226 | 155200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 194 | 20240226 | 155100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 195 | 20240226 | 155000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 196 | 20240226 | 154900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 197 | 20240226 | 154800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 198 | 20240226 | 154700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 199 | 20240226 | 154600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 200 | 20240226 | 154500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 201 | 20240226 | 154400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 202 | 20240226 | 154300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 203 | 20240226 | 154200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 204 | 20240226 | 154100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 205 | 20240226 | 154000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 206 | 20240226 | 153900 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 207 | 20240226 | 153800 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 208 | 20240226 | 153700 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 209 | 20240226 | 153600 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 210 | 20240226 | 153500 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 211 | 20240226 | 153400 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 212 | 20240226 | 153300 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 6194 |
| 213 | 20240226 | 153200 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 214 | 20240226 | 153100 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 0 |
| 215 | 20240226 | 153000 | 23823973300 | 168000 | 168000 | 168000 | 168000 | 6194 |
| 216 | 20240226 | 152900 | 22783381300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 217 | 20240226 | 152800 | 22783381300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 218 | 20240226 | 152700 | 22783381300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 219 | 20240226 | 152600 | 22783381300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 220 | 20240226 | 152500 | 22783381300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 221 | 20240226 | 152400 | 22783381300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 222 | 20240226 | 152300 | 22783381300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 223 | 20240226 | 152200 | 22783381300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 224 | 20240226 | 152100 | 22783381300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 225 | 20240226 | 152000 | 22783381300 | 168800 | 168800 | 168800 | 168800 | 0 |
| 226 | 20240226 | 151900 | 22783381300 | 168800 | 168600 | 169000 | 168500 | 636 |
| 227 | 20240226 | 151800 | 22676008600 | 168600 | 168000 | 168600 | 168000 | 140 |
| 228 | 20240226 | 151700 | 22652431100 | 168000 | 168000 | 168200 | 168000 | 305 |
| 229 | 20240226 | 151600 | 22601182800 | 168000 | 167900 | 168200 | 167900 | 395 |
| 230 | 20240226 | 151500 | 22534809900 | 167900 | 168000 | 168000 | 167900 | 223 |
| 231 | 20240226 | 151400 | 22497357900 | 168000 | 168000 | 168200 | 168000 | 637 |
| 232 | 20240226 | 151300 | 22390330200 | 168100 | 168100 | 168200 | 168000 | 350 |
| 233 | 20240226 | 151200 | 22331499300 | 168100 | 168200 | 168300 | 168100 | 218 |
| 234 | 20240226 | 151100 | 22294832000 | 168300 | 168600 | 168700 | 168300 | 740 |
| 235 | 20240226 | 151000 | 22170105800 | 168500 | 168400 | 168500 | 168400 | 234 |
| 236 | 20240226 | 150900 | 22130686100 | 168500 | 168500 | 168700 | 168400 | 335 |
| 237 | 20240226 | 150800 | 22074231400 | 168500 | 168600 | 168600 | 168400 | 438 |
| 238 | 20240226 | 150700 | 22000429100 | 168600 | 168300 | 168600 | 168300 | 633 |
| 239 | 20240226 | 150600 | 21893816500 | 168300 | 168400 | 168400 | 168200 | 482 |
| 240 | 20240226 | 150500 | 21812681400 | 168400 | 168300 | 168500 | 168200 | 429 |
| 241 | 20240226 | 150400 | 21740461200 | 168200 | 168200 | 168300 | 168200 | 198 |
| 242 | 20240226 | 150300 | 21707153100 | 168300 | 168200 | 168400 | 168100 | 327 |
| 243 | 20240226 | 150200 | 21652138700 | 168400 | 168100 | 168500 | 168000 | 686 |
| 244 | 20240226 | 150100 | 21536780900 | 168200 | 168000 | 168700 | 168000 | 961 |
| 245 | 20240226 | 150000 | 21375109200 | 168000 | 168000 | 168700 | 167900 | 2376 |
| 246 | 20240226 | 145900 | 20975777300 | 167900 | 168100 | 168400 | 167900 | 1007 |
| 247 | 20240226 | 145800 | 20806542200 | 168100 | 168100 | 168200 | 168000 | 335 |
| 248 | 20240226 | 145700 | 20750229900 | 168100 | 168200 | 168200 | 168000 | 342 |
| 249 | 20240226 | 145600 | 20692736100 | 168200 | 168100 | 168400 | 168100 | 375 |
| 250 | 20240226 | 145500 | 20629677400 | 168100 | 168200 | 168300 | 168100 | 108 |
| 251 | 20240226 | 145400 | 20611515100 | 168200 | 168200 | 168300 | 168100 | 240 |
| 252 | 20240226 | 145300 | 20571153600 | 168200 | 168200 | 168300 | 168100 | 216 |
| 253 | 20240226 | 145200 | 20534822800 | 168300 | 168200 | 168300 | 168200 | 73 |
| 254 | 20240226 | 145100 | 20522543800 | 168300 | 168200 | 168400 | 168100 | 199 |
| 255 | 20240226 | 145000 | 20489053200 | 168200 | 168100 | 168300 | 168100 | 135 |
| 256 | 20240226 | 144900 | 20466345300 | 168100 | 168200 | 168400 | 168100 | 387 |
| 257 | 20240226 | 144800 | 20401249000 | 168200 | 168200 | 168300 | 168100 | 351 |
| 258 | 20240226 | 144700 | 20342199600 | 168200 | 168200 | 168300 | 168200 | 148 |
| 259 | 20240226 | 144600 | 20317305000 | 168200 | 168300 | 168300 | 168200 | 121 |
| 260 | 20240226 | 144500 | 20296944400 | 168300 | 168100 | 168400 | 168100 | 264 |
| 261 | 20240226 | 144400 | 20252516100 | 168000 | 168100 | 168100 | 167900 | 703 |
| 262 | 20240226 | 144300 | 20134444200 | 168000 | 168300 | 168400 | 168000 | 196 |
| 263 | 20240226 | 144200 | 20101459000 | 168200 | 168300 | 168500 | 168000 | 591 |
| 264 | 20240226 | 144100 | 20002039500 | 168300 | 168300 | 168500 | 168200 | 240 |
| 265 | 20240226 | 144000 | 19961642000 | 168200 | 168200 | 168300 | 168200 | 178 |
| 266 | 20240226 | 143900 | 19931688300 | 168300 | 168300 | 168600 | 168300 | 240 |
| 267 | 20240226 | 143800 | 19891282500 | 168400 | 168500 | 168600 | 168400 | 280 |
| 268 | 20240226 | 143700 | 19844110800 | 168500 | 168400 | 168600 | 168400 | 48 |
| 269 | 20240226 | 143600 | 19836021700 | 168500 | 168600 | 168900 | 168400 | 193 |
| 270 | 20240226 | 143500 | 19803470000 | 168500 | 168600 | 168600 | 168500 | 246 |
| 271 | 20240226 | 143400 | 19762006700 | 168500 | 168600 | 168700 | 168500 | 74 |
| 272 | 20240226 | 143300 | 19749530900 | 168600 | 168700 | 168800 | 168500 | 140 |
| 273 | 20240226 | 143200 | 19725916900 | 168800 | 168600 | 168800 | 168500 | 215 |
| 274 | 20240226 | 143100 | 19689673800 | 168500 | 168700 | 168700 | 168500 | 101 |
| 275 | 20240226 | 143000 | 19672647100 | 168800 | 168300 | 168900 | 168200 | 308 |
| 276 | 20240226 | 142900 | 19620766200 | 168300 | 168400 | 168400 | 168300 | 502 |
| 277 | 20240226 | 142800 | 19536254400 | 168400 | 168400 | 168500 | 168400 | 46 |
| 278 | 20240226 | 142700 | 19528506600 | 168400 | 168400 | 168600 | 168300 | 253 |
| 279 | 20240226 | 142600 | 19485894700 | 168400 | 168600 | 168600 | 168300 | 377 |
| 280 | 20240226 | 142500 | 19422385700 | 168900 | 168600 | 168900 | 168500 | 248 |
| 281 | 20240226 | 142400 | 19380577900 | 168500 | 168400 | 168600 | 168400 | 259 |
| 282 | 20240226 | 142300 | 19336935600 | 168400 | 168300 | 168500 | 168300 | 108 |
| 283 | 20240226 | 142200 | 19318747600 | 168300 | 168700 | 168700 | 168200 | 180 |
| 284 | 20240226 | 142100 | 19288456700 | 168300 | 168100 | 168300 | 167900 | 4822 |
| 285 | 20240226 | 142000 | 18478196400 | 168100 | 168300 | 168400 | 168100 | 258 |
| 286 | 20240226 | 141900 | 18434787100 | 168400 | 168600 | 168700 | 168300 | 1030 |
| 287 | 20240226 | 141800 | 18261230100 | 168600 | 168500 | 168600 | 168500 | 239 |
| 288 | 20240226 | 141700 | 18220936500 | 168500 | 168700 | 168700 | 168500 | 173 |
| 289 | 20240226 | 141600 | 18191775500 | 168600 | 168700 | 168700 | 168600 | 102 |
| 290 | 20240226 | 141500 | 18174574000 | 168600 | 168700 | 168700 | 168600 | 230 |
| 291 | 20240226 | 141400 | 18135788400 | 168700 | 168800 | 168800 | 168600 | 363 |
| 292 | 20240226 | 141300 | 18074554200 | 168700 | 168800 | 168900 | 168700 | 173 |
| 293 | 20240226 | 141200 | 18045354000 | 168900 | 169000 | 169200 | 168900 | 929 |
| 294 | 20240226 | 141100 | 17888235700 | 169000 | 169100 | 169200 | 168900 | 396 |
| 295 | 20240226 | 141000 | 17821282300 | 169000 | 169000 | 169100 | 168900 | 234 |
| 296 | 20240226 | 140900 | 17781732900 | 168900 | 168900 | 169000 | 168900 | 133 |
| 297 | 20240226 | 140800 | 17759259500 | 169000 | 169000 | 169000 | 168900 | 140 |
| 298 | 20240226 | 140700 | 17735610600 | 169000 | 169000 | 169000 | 168900 | 157 |
| 299 | 20240226 | 140600 | 17709079000 | 169000 | 168900 | 169100 | 168900 | 283 |
| 300 | 20240226 | 140500 | 17661252400 | 169100 | 168900 | 169200 | 168900 | 222 |
| 301 | 20240226 | 140400 | 17623731700 | 168900 | 169000 | 169200 | 168900 | 192 |
| 302 | 20240226 | 140300 | 17591273100 | 169100 | 169000 | 169300 | 169000 | 380 |
| 303 | 20240226 | 140200 | 17527011000 | 169000 | 169000 | 169000 | 168900 | 58 |
| 304 | 20240226 | 140100 | 17517211300 | 169000 | 169100 | 169100 | 169000 | 230 |
| 305 | 20240226 | 140000 | 17478333800 | 169100 | 169100 | 169300 | 169000 | 193 |
| 306 | 20240226 | 135900 | 17445687300 | 169100 | 169300 | 169300 | 169100 | 75 |
| 307 | 20240226 | 135800 | 17432996000 | 169300 | 169100 | 169300 | 169000 | 217 |
| 308 | 20240226 | 135700 | 17396273200 | 169100 | 169000 | 169200 | 168900 | 260 |
| 309 | 20240226 | 135600 | 17352315200 | 169100 | 169100 | 169200 | 169000 | 296 |
| 310 | 20240226 | 135500 | 17302270200 | 169100 | 168900 | 169100 | 168900 | 167 |
| 311 | 20240226 | 135400 | 17274051600 | 168900 | 169000 | 169100 | 168900 | 408 |
| 312 | 20240226 | 135300 | 17205110200 | 169100 | 169000 | 169100 | 168900 | 91 |
| 313 | 20240226 | 135200 | 17189732200 | 169100 | 169000 | 169100 | 169000 | 281 |
| 314 | 20240226 | 135100 | 17142227800 | 169100 | 168900 | 169100 | 168900 | 96 |
| 315 | 20240226 | 135000 | 17125996700 | 168900 | 169100 | 169100 | 168900 | 139 |
| 316 | 20240226 | 134900 | 17102505600 | 169000 | 169100 | 169200 | 169000 | 127 |
| 317 | 20240226 | 134800 | 17081034100 | 169500 | 169400 | 169500 | 169100 | 149 |
| 318 | 20240226 | 134700 | 17055795900 | 169500 | 168900 | 169500 | 168900 | 302 |
| 319 | 20240226 | 134600 | 17004697300 | 168900 | 169000 | 169000 | 168900 | 101 |
| 320 | 20240226 | 134500 | 16987635900 | 168900 | 168900 | 169000 | 168900 | 217 |
| 321 | 20240226 | 134400 | 16950977300 | 169000 | 169000 | 169100 | 168900 | 77 |
| 322 | 20240226 | 134300 | 16937963300 | 169100 | 169000 | 169100 | 169000 | 169 |
| 323 | 20240226 | 134200 | 16909391400 | 169000 | 169000 | 169400 | 169000 | 185 |
| 324 | 20240226 | 134100 | 16878079000 | 169200 | 169000 | 169200 | 169000 | 144 |
| 325 | 20240226 | 134000 | 16853733100 | 168900 | 169000 | 169000 | 168900 | 131 |
| 326 | 20240226 | 133900 | 16831603300 | 169100 | 169000 | 169100 | 168900 | 206 |
| 327 | 20240226 | 133800 | 16796770400 | 169000 | 169000 | 169100 | 169000 | 103 |
| 328 | 20240226 | 133700 | 16779360100 | 169000 | 169100 | 169200 | 169000 | 198 |
| 329 | 20240226 | 133600 | 16745895800 | 169200 | 169300 | 169300 | 169100 | 240 |
| 330 | 20240226 | 133500 | 16705288100 | 169200 | 169300 | 169300 | 169000 | 803 |
| 331 | 20240226 | 133400 | 16569435700 | 169300 | 169400 | 169400 | 169200 | 313 |
| 332 | 20240226 | 133300 | 16516452500 | 169400 | 169400 | 169500 | 169300 | 124 |
| 333 | 20240226 | 133200 | 16495442700 | 169400 | 169300 | 169500 | 169200 | 215 |
| 334 | 20240226 | 133100 | 16459024800 | 169300 | 169200 | 169300 | 169200 | 185 |
| 335 | 20240226 | 133000 | 16427715500 | 169200 | 169200 | 169300 | 169200 | 149 |
| 336 | 20240226 | 132900 | 16402493800 | 169300 | 169200 | 169300 | 169100 | 330 |
| 337 | 20240226 | 132800 | 16346677800 | 169100 | 169300 | 169300 | 169100 | 260 |
| 338 | 20240226 | 132700 | 16302685700 | 169300 | 169300 | 169300 | 169200 | 245 |
| 339 | 20240226 | 132600 | 16261210500 | 169300 | 169300 | 169400 | 169300 | 79 |
| 340 | 20240226 | 132500 | 16247833200 | 169300 | 169500 | 169500 | 169300 | 621 |
| 341 | 20240226 | 132400 | 16142583400 | 169600 | 169500 | 169700 | 169500 | 156 |
| 342 | 20240226 | 132300 | 16116131000 | 169500 | 169500 | 169600 | 169500 | 183 |
| 343 | 20240226 | 132200 | 16085102700 | 169500 | 169500 | 169600 | 169500 | 37 |
| 344 | 20240226 | 132100 | 16078830700 | 169500 | 169500 | 169600 | 169500 | 124 |
| 345 | 20240226 | 132000 | 16057805200 | 169600 | 169600 | 169600 | 169500 | 33 |
| 346 | 20240226 | 131900 | 16052211100 | 169500 | 169500 | 169600 | 169400 | 416 |
| 347 | 20240226 | 131800 | 15981700900 | 169500 | 169500 | 169600 | 169500 | 160 |
| 348 | 20240226 | 131700 | 15954574600 | 169500 | 169600 | 169600 | 169400 | 380 |
| 349 | 20240226 | 131600 | 15890133200 | 169700 | 169700 | 169700 | 169600 | 82 |
| 350 | 20240226 | 131500 | 15876225300 | 169600 | 169600 | 169800 | 169600 | 187 |
| 351 | 20240226 | 131400 | 15844494300 | 169600 | 169700 | 169800 | 169600 | 51 |
| 352 | 20240226 | 131300 | 15835837900 | 169600 | 169700 | 169700 | 169600 | 32 |
| 353 | 20240226 | 131200 | 15830410200 | 169700 | 169400 | 169800 | 169400 | 235 |
| 354 | 20240226 | 131100 | 15790556300 | 169400 | 169400 | 169500 | 169400 | 42 |
| 355 | 20240226 | 131000 | 15783440400 | 169500 | 169400 | 169500 | 169400 | 243 |
| 356 | 20240226 | 130900 | 15742275900 | 169400 | 169500 | 169700 | 169400 | 224 |
| 357 | 20240226 | 130800 | 15704310800 | 169400 | 169800 | 169800 | 169400 | 1013 |
| 358 | 20240226 | 130700 | 15532506500 | 169800 | 169600 | 169800 | 169600 | 35 |
| 359 | 20240226 | 130600 | 15526568000 | 169700 | 169800 | 169900 | 169700 | 124 |
| 360 | 20240226 | 130500 | 15505514000 | 170000 | 169800 | 170000 | 169700 | 240 |
| 361 | 20240226 | 130400 | 15464759000 | 169900 | 169700 | 170000 | 169700 | 126 |
| 362 | 20240226 | 130300 | 15443349600 | 169800 | 170000 | 170000 | 169700 | 287 |
| 363 | 20240226 | 130200 | 15394588600 | 170100 | 169900 | 170100 | 169900 | 118 |
| 364 | 20240226 | 130100 | 15374526000 | 169900 | 169900 | 170100 | 169800 | 224 |
| 365 | 20240226 | 130000 | 15336459100 | 169800 | 169800 | 169900 | 169800 | 86 |
| 366 | 20240226 | 125900 | 15321852100 | 169900 | 169700 | 169900 | 169700 | 51 |
| 367 | 20240226 | 125800 | 15313191400 | 169700 | 169800 | 169800 | 169700 | 7 |
| 368 | 20240226 | 125700 | 15312003000 | 169800 | 169600 | 169800 | 169600 | 86 |
| 369 | 20240226 | 125600 | 15297407900 | 169700 | 169600 | 169700 | 169600 | 18 |
| 370 | 20240226 | 125500 | 15294354000 | 169700 | 169700 | 169800 | 169600 | 74 |
| 371 | 20240226 | 125400 | 15281797500 | 169700 | 169900 | 170000 | 169700 | 324 |
| 372 | 20240226 | 125300 | 15226766900 | 170000 | 169900 | 170000 | 169800 | 121 |
| 373 | 20240226 | 125200 | 15206208900 | 170000 | 169900 | 170000 | 169900 | 30 |
| 374 | 20240226 | 125100 | 15201111100 | 170000 | 170200 | 170200 | 170000 | 263 |
| 375 | 20240226 | 125000 | 15156379900 | 170200 | 170000 | 170200 | 170000 | 182 |
| 376 | 20240226 | 124900 | 15125420700 | 169900 | 169900 | 170100 | 169800 | 270 |
| 377 | 20240226 | 124800 | 15079523900 | 169800 | 169800 | 169900 | 169700 | 81 |
| 378 | 20240226 | 124700 | 15065770000 | 169800 | 170100 | 170100 | 169700 | 2170 |
| 379 | 20240226 | 124600 | 14696892800 | 170000 | 169900 | 170200 | 169900 | 277 |
| 380 | 20240226 | 124500 | 14649819400 | 169900 | 169900 | 170000 | 169900 | 185 |
| 381 | 20240226 | 124400 | 14618384600 | 169900 | 170000 | 170000 | 169900 | 26 |
| 382 | 20240226 | 124300 | 14613966100 | 170300 | 169900 | 170300 | 169900 | 92 |
| 383 | 20240226 | 124200 | 14598311500 | 169900 | 169900 | 170300 | 169900 | 167 |
| 384 | 20240226 | 124100 | 14569924400 | 169900 | 169900 | 169900 | 169800 | 81 |
| 385 | 20240226 | 124000 | 14556165000 | 169900 | 170200 | 170300 | 169900 | 380 |
| 386 | 20240226 | 123900 | 14491563600 | 170000 | 170000 | 170300 | 170000 | 282 |
| 387 | 20240226 | 123800 | 14443570900 | 170000 | 169900 | 170100 | 169900 | 245 |
| 388 | 20240226 | 123700 | 14401907600 | 169900 | 169900 | 170000 | 169800 | 63 |
| 389 | 20240226 | 123600 | 14391203100 | 169800 | 169800 | 169800 | 169700 | 84 |
| 390 | 20240226 | 123500 | 14376943000 | 169800 | 169800 | 169800 | 169700 | 37 |
| 391 | 20240226 | 123400 | 14370660800 | 169800 | 169700 | 169800 | 169700 | 75 |
| 392 | 20240226 | 123300 | 14357928500 | 169700 | 169800 | 169800 | 169700 | 79 |
| 393 | 20240226 | 123200 | 14344518100 | 169700 | 169700 | 169800 | 169700 | 12 |
| 394 | 20240226 | 123100 | 14342481500 | 169700 | 169800 | 169800 | 169700 | 68 |
| 395 | 20240226 | 123000 | 14330937100 | 169700 | 169900 | 169900 | 169700 | 309 |
| 396 | 20240226 | 122900 | 14278462900 | 169900 | 170200 | 170200 | 169800 | 410 |
| 397 | 20240226 | 122800 | 14208765500 | 170000 | 170000 | 170300 | 169900 | 45 |
| 398 | 20240226 | 122700 | 14201114300 | 170000 | 170000 | 170100 | 169900 | 173 |
| 399 | 20240226 | 122600 | 14171704300 | 170100 | 169900 | 170300 | 169900 | 125 |
| 400 | 20240226 | 122500 | 14150431000 | 170300 | 169700 | 170300 | 169600 | 150 |
| 401 | 20240226 | 122400 | 14124939900 | 169600 | 169700 | 169700 | 169600 | 41 |
| 402 | 20240226 | 122300 | 14117982800 | 169700 | 169800 | 169800 | 169700 | 66 |
| 403 | 20240226 | 122200 | 14106781300 | 169800 | 169800 | 169900 | 169800 | 181 |
| 404 | 20240226 | 122100 | 14076047000 | 169900 | 170200 | 170200 | 169800 | 262 |
| 405 | 20240226 | 122000 | 14031511600 | 170100 | 170100 | 170500 | 170100 | 102 |
| 406 | 20240226 | 121900 | 14014145700 | 170100 | 170300 | 170400 | 170100 | 223 |
| 407 | 20240226 | 121800 | 13976177100 | 170300 | 170300 | 170500 | 170300 | 124 |
| 408 | 20240226 | 121700 | 13955050200 | 170300 | 170400 | 170500 | 170300 | 271 |
| 409 | 20240226 | 121600 | 13908853900 | 170400 | 170300 | 170400 | 170300 | 120 |
| 410 | 20240226 | 121500 | 13888412300 | 170200 | 170200 | 170200 | 170200 | 64 |
| 411 | 20240226 | 121400 | 13877519500 | 170200 | 170300 | 170500 | 170200 | 146 |
| 412 | 20240226 | 121300 | 13852662400 | 170400 | 170400 | 170500 | 170400 | 386 |
| 413 | 20240226 | 121200 | 13786884900 | 170400 | 170400 | 170400 | 170400 | 16 |
| 414 | 20240226 | 121100 | 13784158500 | 170400 | 170500 | 170500 | 170400 | 74 |
| 415 | 20240226 | 121000 | 13771544200 | 170400 | 170300 | 170400 | 170300 | 28 |
| 416 | 20240226 | 120900 | 13766773700 | 170300 | 170300 | 170400 | 170200 | 88 |
| 417 | 20240226 | 120800 | 13751782900 | 170200 | 170400 | 170500 | 170200 | 294 |
| 418 | 20240226 | 120700 | 13701684300 | 170500 | 170900 | 170900 | 170500 | 446 |
| 419 | 20240226 | 120600 | 13625564700 | 170900 | 170900 | 171000 | 170800 | 103 |
| 420 | 20240226 | 120500 | 13607960800 | 170900 | 170800 | 171000 | 170800 | 89 |
| 421 | 20240226 | 120400 | 13592750700 | 170800 | 170800 | 170900 | 170800 | 71 |
| 422 | 20240226 | 120300 | 13580622600 | 171100 | 170800 | 171100 | 170700 | 252 |
| 423 | 20240226 | 120200 | 13537539200 | 170800 | 170900 | 170900 | 170800 | 255 |
| 424 | 20240226 | 120100 | 13493984500 | 170900 | 171200 | 171200 | 170900 | 401 |
| 425 | 20240226 | 120000 | 13425378600 | 171200 | 171100 | 171300 | 171100 | 114 |
| 426 | 20240226 | 115900 | 13405860700 | 171100 | 171500 | 171500 | 171100 | 1156 |
| 427 | 20240226 | 115800 | 13207823200 | 171400 | 171500 | 171500 | 171400 | 43 |
| 428 | 20240226 | 115700 | 13200450700 | 171500 | 171500 | 171600 | 171400 | 254 |
| 429 | 20240226 | 115600 | 13156889900 | 171500 | 171400 | 171500 | 171300 | 224 |
| 430 | 20240226 | 115500 | 13118503700 | 171400 | 171300 | 171400 | 171200 | 127 |
| 431 | 20240226 | 115400 | 13096747500 | 171300 | 171300 | 171300 | 171200 | 22 |
| 432 | 20240226 | 115300 | 13092980000 | 171300 | 171300 | 171300 | 171200 | 344 |
| 433 | 20240226 | 115200 | 13034055900 | 171400 | 171300 | 171400 | 171300 | 59 |
| 434 | 20240226 | 115100 | 13023946800 | 171300 | 171500 | 171600 | 171300 | 375 |
| 435 | 20240226 | 115000 | 12959635800 | 171600 | 171600 | 171600 | 171500 | 77 |
| 436 | 20240226 | 114900 | 12946428400 | 171600 | 171600 | 171600 | 171500 | 31 |
| 437 | 20240226 | 114800 | 12941111200 | 171600 | 171500 | 171700 | 171500 | 385 |
| 438 | 20240226 | 114700 | 12875040900 | 171400 | 171600 | 171700 | 171300 | 468 |
| 439 | 20240226 | 114600 | 12794789700 | 171500 | 171700 | 171700 | 171400 | 82 |
| 440 | 20240226 | 114500 | 12780719500 | 171700 | 171900 | 171900 | 171600 | 259 |
| 441 | 20240226 | 114400 | 12736264500 | 171600 | 171800 | 171900 | 171600 | 1365 |
| 442 | 20240226 | 114300 | 12501796400 | 171700 | 171300 | 171800 | 171300 | 800 |
| 443 | 20240226 | 114200 | 12364503900 | 171400 | 171400 | 171400 | 171300 | 126 |
| 444 | 20240226 | 114100 | 12342908300 | 171300 | 171300 | 171400 | 171200 | 451 |
| 445 | 20240226 | 114000 | 12265649500 | 171300 | 171300 | 171400 | 171200 | 221 |
| 446 | 20240226 | 113900 | 12227791800 | 171400 | 171400 | 171400 | 171200 | 295 |
| 447 | 20240226 | 113800 | 12177258600 | 171400 | 171400 | 171600 | 171300 | 162 |
| 448 | 20240226 | 113700 | 12149487800 | 171500 | 171500 | 171600 | 171500 | 211 |
| 449 | 20240226 | 113600 | 12113297100 | 171500 | 171500 | 171600 | 171400 | 316 |
| 450 | 20240226 | 113500 | 12059106800 | 171400 | 171300 | 171500 | 171300 | 452 |
| 451 | 20240226 | 113400 | 11981654100 | 171400 | 171400 | 171400 | 171300 | 209 |
| 452 | 20240226 | 113300 | 11945835400 | 171300 | 171400 | 171400 | 171200 | 307 |
| 453 | 20240226 | 113200 | 11893243000 | 171300 | 171500 | 171500 | 171300 | 508 |
| 454 | 20240226 | 113100 | 11806180900 | 171400 | 171400 | 171500 | 171300 | 284 |
| 455 | 20240226 | 113000 | 11757507700 | 171400 | 171300 | 171400 | 171300 | 230 |
| 456 | 20240226 | 112900 | 11718087800 | 171400 | 171500 | 171500 | 170800 | 351 |
| 457 | 20240226 | 112800 | 11657949100 | 171200 | 171500 | 171700 | 170800 | 739 |
| 458 | 20240226 | 112700 | 11531413900 | 171600 | 171300 | 171600 | 171200 | 537 |
| 459 | 20240226 | 112600 | 11439366800 | 171500 | 171500 | 171600 | 171000 | 441 |
| 460 | 20240226 | 112500 | 11363803700 | 171600 | 171000 | 171800 | 171000 | 2321 |
| 461 | 20240226 | 112400 | 10966317700 | 171000 | 170500 | 171000 | 170400 | 2439 |
| 462 | 20240226 | 112300 | 10550129800 | 170500 | 170400 | 170500 | 170400 | 360 |
| 463 | 20240226 | 112200 | 10488771500 | 170500 | 170400 | 170500 | 170400 | 139 |
| 464 | 20240226 | 112100 | 10465074500 | 170500 | 170300 | 170500 | 170300 | 590 |
| 465 | 20240226 | 112000 | 10364522700 | 170400 | 170200 | 170400 | 170200 | 273 |
| 466 | 20240226 | 111900 | 10318031400 | 170200 | 170000 | 170300 | 170000 | 746 |
| 467 | 20240226 | 111800 | 10191140900 | 170000 | 170000 | 170000 | 169900 | 26 |
| 468 | 20240226 | 111700 | 10186721400 | 169900 | 169800 | 170000 | 169800 | 209 |
| 469 | 20240226 | 111600 | 10151205100 | 169800 | 169900 | 169900 | 169800 | 255 |
| 470 | 20240226 | 111500 | 10107884700 | 169900 | 169800 | 169900 | 169800 | 31 |
| 471 | 20240226 | 111400 | 10102619200 | 169800 | 169700 | 169900 | 169700 | 244 |
| 472 | 20240226 | 111300 | 10061181300 | 169700 | 169800 | 169900 | 169700 | 297 |
| 473 | 20240226 | 111200 | 10010751100 | 169700 | 169700 | 169800 | 169700 | 81 |
| 474 | 20240226 | 111100 | 9997001400 | 169700 | 169800 | 169800 | 169700 | 143 |
| 475 | 20240226 | 111000 | 9972724100 | 169800 | 169700 | 169800 | 169700 | 60 |
| 476 | 20240226 | 110900 | 9962541000 | 169800 | 169700 | 169800 | 169700 | 147 |
| 477 | 20240226 | 110800 | 9937594000 | 169700 | 169800 | 169800 | 169700 | 190 |
| 478 | 20240226 | 110700 | 9905342200 | 169800 | 169800 | 169800 | 169700 | 119 |
| 479 | 20240226 | 110600 | 9885146600 | 169700 | 169700 | 169800 | 169600 | 32 |
| 480 | 20240226 | 110500 | 9879716300 | 169600 | 169600 | 169800 | 169600 | 55 |
| 481 | 20240226 | 110400 | 9870383600 | 169700 | 169600 | 169700 | 169400 | 177 |
| 482 | 20240226 | 110300 | 9840378600 | 169600 | 169800 | 169800 | 169500 | 271 |
| 483 | 20240226 | 110200 | 9794398100 | 169900 | 170000 | 170100 | 169800 | 520 |
| 484 | 20240226 | 110100 | 9706036400 | 170000 | 169900 | 170100 | 169900 | 434 |
| 485 | 20240226 | 110000 | 9632251800 | 169900 | 169900 | 170000 | 169900 | 136 |
| 486 | 20240226 | 105900 | 9609144700 | 169900 | 170100 | 170100 | 169900 | 232 |
| 487 | 20240226 | 105800 | 9569704600 | 170100 | 170000 | 170100 | 170000 | 94 |
| 488 | 20240226 | 105700 | 9553722700 | 170000 | 169800 | 170000 | 169700 | 186 |
| 489 | 20240226 | 105600 | 9522111900 | 170000 | 169700 | 170000 | 169700 | 59 |
| 490 | 20240226 | 105500 | 9512089100 | 169700 | 170000 | 170000 | 169600 | 713 |
| 491 | 20240226 | 105400 | 9390964200 | 170000 | 170000 | 170000 | 169900 | 270 |
| 492 | 20240226 | 105300 | 9345066200 | 170000 | 169900 | 170000 | 169900 | 112 |
| 493 | 20240226 | 105200 | 9326030200 | 169900 | 169800 | 170000 | 169800 | 490 |
| 494 | 20240226 | 105100 | 9242778900 | 169900 | 169600 | 169900 | 169600 | 502 |
| 495 | 20240226 | 105000 | 9157550600 | 169700 | 169500 | 169700 | 169400 | 126 |
| 496 | 20240226 | 104900 | 9136181300 | 169600 | 169400 | 169600 | 169400 | 97 |
| 497 | 20240226 | 104800 | 9119737700 | 169400 | 169300 | 169400 | 169200 | 326 |
| 498 | 20240226 | 104700 | 9064544500 | 169300 | 169600 | 169800 | 169200 | 636 |
| 499 | 20240226 | 104600 | 8956799100 | 169600 | 169300 | 169700 | 169300 | 24 |
| 500 | 20240226 | 104500 | 8952732400 | 169600 | 168900 | 169600 | 168900 | 1601 |
| 501 | 20240226 | 104400 | 8681846000 | 168900 | 168900 | 169000 | 168800 | 144 |
| 502 | 20240226 | 104300 | 8657521400 | 168900 | 168600 | 168900 | 168500 | 356 |
| 503 | 20240226 | 104200 | 8597454100 | 168500 | 168500 | 168600 | 168300 | 200 |
| 504 | 20240226 | 104100 | 8563762900 | 168500 | 168300 | 168500 | 168200 | 492 |
| 505 | 20240226 | 104000 | 8480894700 | 168300 | 168100 | 168400 | 168100 | 252 |
| 506 | 20240226 | 103900 | 8438509800 | 168200 | 168100 | 168200 | 168100 | 92 |
| 507 | 20240226 | 103800 | 8423039900 | 168100 | 168100 | 168200 | 168100 | 68 |
| 508 | 20240226 | 103700 | 8411607500 | 168100 | 167900 | 168100 | 167900 | 688 |
| 509 | 20240226 | 103600 | 8296045600 | 167900 | 168100 | 168100 | 167900 | 470 |
| 510 | 20240226 | 103500 | 8217080200 | 168100 | 167900 | 168100 | 167900 | 161 |
| 511 | 20240226 | 103400 | 8190027300 | 167900 | 168100 | 168200 | 167900 | 1360 |
| 512 | 20240226 | 103300 | 7961459900 | 168100 | 168100 | 168200 | 168100 | 160 |
| 513 | 20240226 | 103200 | 7934563600 | 168200 | 168100 | 168200 | 168100 | 198 |
| 514 | 20240226 | 103100 | 7901276100 | 168100 | 168100 | 168200 | 168000 | 68 |
| 515 | 20240226 | 103000 | 7889845700 | 168200 | 168200 | 168600 | 168100 | 721 |
| 516 | 20240226 | 102900 | 7768534200 | 168200 | 168600 | 168600 | 168200 | 95 |
| 517 | 20240226 | 102800 | 7752547100 | 168300 | 168200 | 168700 | 168200 | 49 |
| 518 | 20240226 | 102700 | 7744300900 | 168200 | 168200 | 168300 | 168200 | 248 |
| 519 | 20240226 | 102600 | 7702585400 | 168200 | 168400 | 168400 | 168200 | 240 |
| 520 | 20240226 | 102500 | 7662196100 | 168300 | 168900 | 168900 | 168300 | 500 |
| 521 | 20240226 | 102400 | 7577881400 | 168700 | 168600 | 168900 | 168600 | 148 |
| 522 | 20240226 | 102300 | 7552907400 | 168800 | 168600 | 168800 | 168500 | 350 |
| 523 | 20240226 | 102200 | 7493881100 | 168500 | 168800 | 168800 | 168400 | 75 |
| 524 | 20240226 | 102100 | 7481224900 | 168800 | 168800 | 168900 | 168300 | 559 |
| 525 | 20240226 | 102000 | 7386931400 | 168700 | 168800 | 168900 | 168600 | 365 |
| 526 | 20240226 | 101900 | 7325321500 | 168600 | 168500 | 168600 | 168500 | 404 |
| 527 | 20240226 | 101800 | 7257209800 | 168600 | 168400 | 168600 | 168400 | 47 |
| 528 | 20240226 | 101700 | 7249289300 | 168400 | 168500 | 168500 | 168400 | 151 |
| 529 | 20240226 | 101600 | 7223858400 | 168500 | 168500 | 168600 | 168400 | 600 |
| 530 | 20240226 | 101500 | 7122765600 | 168600 | 168700 | 168800 | 168600 | 1574 |
| 531 | 20240226 | 101400 | 6857269600 | 168700 | 168900 | 168900 | 168700 | 504 |
| 532 | 20240226 | 101300 | 6772185100 | 168800 | 168700 | 168900 | 168700 | 497 |
| 533 | 20240226 | 101200 | 6688292000 | 168700 | 168900 | 168900 | 168700 | 417 |
| 534 | 20240226 | 101100 | 6617904600 | 168900 | 168800 | 168900 | 168700 | 114 |
| 535 | 20240226 | 101000 | 6598661400 | 168800 | 168800 | 168900 | 168700 | 75 |
| 536 | 20240226 | 100900 | 6586002200 | 168800 | 169500 | 169500 | 168800 | 673 |
| 537 | 20240226 | 100800 | 6472220600 | 169500 | 169200 | 169800 | 169200 | 321 |
| 538 | 20240226 | 100700 | 6417820100 | 169200 | 169500 | 170000 | 169200 | 628 |
| 539 | 20240226 | 100600 | 6311444700 | 169400 | 169800 | 170300 | 169400 | 527 |
| 540 | 20240226 | 100500 | 6222004900 | 169700 | 170200 | 170300 | 169600 | 133 |
| 541 | 20240226 | 100400 | 6199378100 | 170200 | 170300 | 170500 | 170200 | 423 |
| 542 | 20240226 | 100300 | 6127339900 | 170100 | 170400 | 170500 | 170100 | 907 |
| 543 | 20240226 | 100200 | 5972834900 | 170400 | 169500 | 170400 | 169500 | 2222 |
| 544 | 20240226 | 100100 | 5595229900 | 169500 | 169500 | 169600 | 169500 | 180 |
| 545 | 20240226 | 100000 | 5564707900 | 169500 | 169600 | 169600 | 169500 | 158 |
| 546 | 20240226 | 095900 | 5537921500 | 169600 | 169500 | 169700 | 169500 | 174 |
| 547 | 20240226 | 095800 | 5508412600 | 169500 | 169500 | 169800 | 169300 | 188 |
| 548 | 20240226 | 095700 | 5476534000 | 169300 | 169700 | 169900 | 169200 | 383 |
| 549 | 20240226 | 095600 | 5411578900 | 169100 | 168800 | 169700 | 168700 | 293 |
| 550 | 20240226 | 095500 | 5362047100 | 168700 | 169300 | 169300 | 168700 | 735 |
| 551 | 20240226 | 095400 | 5237815400 | 169200 | 169300 | 169500 | 169100 | 480 |
| 552 | 20240226 | 095300 | 5156570000 | 169300 | 169900 | 169900 | 169300 | 220 |
| 553 | 20240226 | 095200 | 5119286300 | 169800 | 170000 | 170000 | 169800 | 197 |
| 554 | 20240226 | 095100 | 5085825700 | 170000 | 170000 | 170100 | 169800 | 331 |
| 555 | 20240226 | 095000 | 5029558200 | 169900 | 170100 | 170300 | 169900 | 667 |
| 556 | 20240226 | 094900 | 4916071800 | 170200 | 170100 | 170300 | 170000 | 293 |
| 557 | 20240226 | 094800 | 4866223200 | 170000 | 169500 | 170000 | 169500 | 328 |
| 558 | 20240226 | 094700 | 4810476100 | 169800 | 169600 | 170000 | 169400 | 253 |
| 559 | 20240226 | 094600 | 4767564900 | 169700 | 169600 | 170200 | 169600 | 943 |
| 560 | 20240226 | 094500 | 4607327300 | 169400 | 169600 | 170000 | 169400 | 503 |
| 561 | 20240226 | 094400 | 4521950700 | 169500 | 169200 | 169500 | 168900 | 494 |
| 562 | 20240226 | 094300 | 4438316800 | 169500 | 169500 | 169600 | 169000 | 594 |
| 563 | 20240226 | 094200 | 4337784800 | 169500 | 169400 | 169600 | 169200 | 276 |
| 564 | 20240226 | 094100 | 4291032800 | 169500 | 169900 | 170000 | 169300 | 570 |
| 565 | 20240226 | 094000 | 4194334100 | 170200 | 169900 | 170200 | 169900 | 192 |
| 566 | 20240226 | 093900 | 4161681300 | 170000 | 169700 | 170200 | 169200 | 713 |
| 567 | 20240226 | 093800 | 4040552100 | 169200 | 169700 | 169900 | 169100 | 193 |
| 568 | 20240226 | 093700 | 4007845300 | 169800 | 169900 | 170400 | 169000 | 2949 |
| 569 | 20240226 | 093600 | 3506498000 | 169900 | 168900 | 170000 | 168800 | 1833 |
| 570 | 20240226 | 093500 | 3195935800 | 168800 | 168400 | 168900 | 168300 | 708 |
| 571 | 20240226 | 093400 | 3076539900 | 168600 | 168400 | 168600 | 168200 | 214 |
| 572 | 20240226 | 093300 | 3040479600 | 168500 | 168300 | 168500 | 168300 | 166 |
| 573 | 20240226 | 093200 | 3012522300 | 168300 | 168300 | 168300 | 168100 | 140 |
| 574 | 20240226 | 093100 | 2988972600 | 168200 | 168500 | 168500 | 168000 | 211 |
| 575 | 20240226 | 093000 | 2953437100 | 168000 | 167700 | 168000 | 167700 | 211 |
| 576 | 20240226 | 092900 | 2917993600 | 168000 | 167500 | 168000 | 167400 | 266 |
| 577 | 20240226 | 092800 | 2873400200 | 167500 | 167100 | 167500 | 167100 | 154 |
| 578 | 20240226 | 092700 | 2847633600 | 167200 | 167000 | 167200 | 166900 | 689 |
| 579 | 20240226 | 092600 | 2732532300 | 166800 | 166800 | 167200 | 166800 | 1372 |
| 580 | 20240226 | 092500 | 2503516000 | 166900 | 167300 | 167300 | 166800 | 379 |
| 581 | 20240226 | 092400 | 2440232500 | 167200 | 167200 | 167400 | 167100 | 507 |
| 582 | 20240226 | 092300 | 2355464400 | 167200 | 167300 | 167600 | 167200 | 194 |
| 583 | 20240226 | 092200 | 2322981100 | 167300 | 167400 | 167400 | 167100 | 119 |
| 584 | 20240226 | 092100 | 2303072900 | 167500 | 167500 | 167600 | 167500 | 467 |
| 585 | 20240226 | 092000 | 2224844300 | 167500 | 167400 | 167500 | 167000 | 292 |
| 586 | 20240226 | 091900 | 2175996800 | 167500 | 167600 | 167600 | 167500 | 79 |
| 587 | 20240226 | 091800 | 2162763500 | 167600 | 168000 | 168000 | 167500 | 283 |
| 588 | 20240226 | 091700 | 2115279200 | 168000 | 168600 | 168700 | 168000 | 282 |
| 589 | 20240226 | 091600 | 2067841000 | 168600 | 168600 | 168700 | 168500 | 253 |
| 590 | 20240226 | 091500 | 2025185900 | 168500 | 168100 | 168700 | 167600 | 764 |
| 591 | 20240226 | 091400 | 1896744900 | 168100 | 168000 | 168100 | 167500 | 499 |
| 592 | 20240226 | 091300 | 1812915100 | 168000 | 167500 | 168100 | 167500 | 740 |
| 593 | 20240226 | 091200 | 1688819200 | 167500 | 166800 | 167600 | 166500 | 1883 |
| 594 | 20240226 | 091100 | 1374344300 | 167000 | 166700 | 167000 | 166600 | 236 |
| 595 | 20240226 | 091000 | 1335002100 | 166600 | 166800 | 166900 | 166500 | 606 |
| 596 | 20240226 | 090900 | 1234046600 | 166800 | 166900 | 166900 | 166500 | 897 |
| 597 | 20240226 | 090800 | 1084473200 | 166900 | 167300 | 167300 | 166900 | 791 |
| 598 | 20240226 | 090700 | 952260900 | 167300 | 167800 | 167900 | 167300 | 400 |
| 599 | 20240226 | 090600 | 885233700 | 167900 | 168000 | 168000 | 167700 | 262 |
| 600 | 20240226 | 090500 | 841250000 | 167700 | 168200 | 168200 | 167700 | 493 |
| 601 | 20240226 | 090400 | 758464100 | 168200 | 168300 | 168300 | 168200 | 162 |
| 602 | 20240226 | 090300 | 731212500 | 168200 | 168600 | 168600 | 168200 | 184 |
| 603 | 20240226 | 090200 | 700250300 | 168600 | 169100 | 169100 | 168400 | 907 |
| 604 | 20240226 | 090100 | 547033300 | 169300 | 168400 | 169700 | 167900 | 1123 |
| 605 | 20240226 | 090000 | 357969100 | 167900 | 168200 | 168500 | 167900 | 2127 |