29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 6458 |
| 3 | 20240226 | 183700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20240226 | 183600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20240226 | 183500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20240226 | 183400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20240226 | 183300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20240226 | 183200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20240226 | 183100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20240226 | 183000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20240226 | 182900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20240226 | 182800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20240226 | 182700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20240226 | 182600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20240226 | 182500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20240226 | 182400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20240226 | 182300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20240226 | 182200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20240226 | 182100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20240226 | 182000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20240226 | 181900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20240226 | 181800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20240226 | 181700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20240226 | 181600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20240226 | 181500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20240226 | 181400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20240226 | 181300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20240226 | 181200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20240226 | 181100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20240226 | 181000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20240226 | 180900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20240226 | 180800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 6458 |
| 33 | 20240226 | 180700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20240226 | 180600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20240226 | 180500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20240226 | 180400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20240226 | 180300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20240226 | 180200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20240226 | 180100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20240226 | 180000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20240226 | 175900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20240226 | 175800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20240226 | 175700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20240226 | 175600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20240226 | 175500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20240226 | 175400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20240226 | 175300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20240226 | 175200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20240226 | 175100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20240226 | 175000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20240226 | 174900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20240226 | 174800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20240226 | 174700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20240226 | 174600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20240226 | 174500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20240226 | 174400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20240226 | 174300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20240226 | 174200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20240226 | 174100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20240226 | 174000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20240226 | 173900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20240226 | 173800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 6458 |
| 63 | 20240226 | 173700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20240226 | 173600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20240226 | 173500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20240226 | 173400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20240226 | 173300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20240226 | 173200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20240226 | 173100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20240226 | 173000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20240226 | 172900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20240226 | 172800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20240226 | 172700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20240226 | 172600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20240226 | 172500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20240226 | 172400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20240226 | 172300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20240226 | 172200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20240226 | 172100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20240226 | 172000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20240226 | 171900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20240226 | 171800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20240226 | 171700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20240226 | 171600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20240226 | 171500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20240226 | 171400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20240226 | 171300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20240226 | 171200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20240226 | 171100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20240226 | 171000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20240226 | 170900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20240226 | 170800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 6458 |
| 93 | 20240226 | 170700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20240226 | 170600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20240226 | 170500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20240226 | 170400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20240226 | 170300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20240226 | 170200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20240226 | 170100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20240226 | 170000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20240226 | 165900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20240226 | 165800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20240226 | 165700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20240226 | 165600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20240226 | 165500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20240226 | 165400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20240226 | 165300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20240226 | 165200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20240226 | 165100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20240226 | 165000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20240226 | 164900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20240226 | 164800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20240226 | 164700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20240226 | 164600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20240226 | 164500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20240226 | 164400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20240226 | 164300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20240226 | 164200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20240226 | 164100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20240226 | 164000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20240226 | 163900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20240226 | 163800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 6458 |
| 123 | 20240226 | 163700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20240226 | 163600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20240226 | 163500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20240226 | 163400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20240226 | 163300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20240226 | 163200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20240226 | 163100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20240226 | 163000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20240226 | 162900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20240226 | 162800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20240226 | 162700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20240226 | 162600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20240226 | 162500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20240226 | 162400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20240226 | 162300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20240226 | 162200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20240226 | 162100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20240226 | 162000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20240226 | 161900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20240226 | 161800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20240226 | 161700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20240226 | 161600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20240226 | 161500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20240226 | 161400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20240226 | 161300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20240226 | 161200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20240226 | 161100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20240226 | 161000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20240226 | 160900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20240226 | 160800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 6458 |
| 153 | 20240226 | 160700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20240226 | 160600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20240226 | 160500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20240226 | 160400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20240226 | 160300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20240226 | 160200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20240226 | 160100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20240226 | 160000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20240226 | 155900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20240226 | 155800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20240226 | 155700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20240226 | 155600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20240226 | 155500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20240226 | 155400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20240226 | 155300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20240226 | 155200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20240226 | 155100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20240226 | 155000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20240226 | 154900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20240226 | 154800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20240226 | 154700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20240226 | 154600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20240226 | 154500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20240226 | 154400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20240226 | 154300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20240226 | 154200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20240226 | 154100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20240226 | 154000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20240226 | 153900 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20240226 | 153800 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 6458 |
| 183 | 20240226 | 153700 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20240226 | 153600 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20240226 | 153500 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20240226 | 153400 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20240226 | 153300 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20240226 | 153200 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20240226 | 153100 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20240226 | 153000 | 3537738880 | 6530 | 6530 | 6530 | 6530 | 6458 |
| 191 | 20240226 | 152900 | 3495568140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20240226 | 152800 | 3495568140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20240226 | 152700 | 3495568140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20240226 | 152600 | 3495568140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20240226 | 152500 | 3495568140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20240226 | 152400 | 3495568140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20240226 | 152300 | 3495568140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20240226 | 152200 | 3495568140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 199 | 20240226 | 152100 | 3495568140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 200 | 20240226 | 152000 | 3495568140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20240226 | 151900 | 3495568140 | 6520 | 6510 | 6520 | 6500 | 2138 |
| 202 | 20240226 | 151800 | 3481654150 | 6520 | 6520 | 6520 | 6510 | 174 |
| 203 | 20240226 | 151700 | 3480519810 | 6520 | 6510 | 6520 | 6510 | 1471 |
| 204 | 20240226 | 151600 | 3470943230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 205 | 20240226 | 151500 | 3470943230 | 6510 | 6500 | 6510 | 6500 | 964 |
| 206 | 20240226 | 151400 | 3464677210 | 6510 | 6510 | 6510 | 6500 | 165 |
| 207 | 20240226 | 151300 | 3463604260 | 6510 | 6510 | 6510 | 6510 | 1 |
| 208 | 20240226 | 151200 | 3463597750 | 6510 | 6490 | 6510 | 6480 | 747 |
| 209 | 20240226 | 151100 | 3458741830 | 6480 | 6500 | 6510 | 6480 | 2775 |
| 210 | 20240226 | 151000 | 3440746340 | 6490 | 6500 | 6500 | 6490 | 207 |
| 211 | 20240226 | 150900 | 3439400860 | 6500 | 6490 | 6500 | 6490 | 1481 |
| 212 | 20240226 | 150800 | 3429782330 | 6490 | 6470 | 6490 | 6460 | 3911 |
| 213 | 20240226 | 150700 | 3404490210 | 6470 | 6490 | 6490 | 6460 | 4982 |
| 214 | 20240226 | 150600 | 3372241620 | 6490 | 6480 | 6490 | 6480 | 307 |
| 215 | 20240226 | 150500 | 3370249400 | 6490 | 6490 | 6490 | 6490 | 496 |
| 216 | 20240226 | 150400 | 3367030360 | 6490 | 6490 | 6500 | 6490 | 552 |
| 217 | 20240226 | 150300 | 3363447730 | 6490 | 6480 | 6490 | 6480 | 931 |
| 218 | 20240226 | 150200 | 3357408280 | 6480 | 6470 | 6490 | 6470 | 845 |
| 219 | 20240226 | 150100 | 3351932450 | 6470 | 6490 | 6490 | 6470 | 1490 |
| 220 | 20240226 | 150000 | 3342279250 | 6490 | 6500 | 6500 | 6480 | 2109 |
| 221 | 20240226 | 145900 | 3328596160 | 6500 | 6500 | 6530 | 6500 | 288 |
| 222 | 20240226 | 145800 | 3326724040 | 6530 | 6530 | 6530 | 6530 | 20 |
| 223 | 20240226 | 145700 | 3326593440 | 6530 | 6480 | 6550 | 6480 | 1011 |
| 224 | 20240226 | 145600 | 3320032920 | 6480 | 6480 | 6490 | 6470 | 7008 |
| 225 | 20240226 | 145500 | 3274643370 | 6490 | 6510 | 6510 | 6480 | 11699 |
| 226 | 20240226 | 145400 | 3198614200 | 6510 | 6530 | 6540 | 6510 | 9005 |
| 227 | 20240226 | 145300 | 3139866930 | 6530 | 6540 | 6540 | 6530 | 1465 |
| 228 | 20240226 | 145200 | 3130294610 | 6540 | 6540 | 6540 | 6540 | 250 |
| 229 | 20240226 | 145100 | 3128659610 | 6560 | 6560 | 6560 | 6560 | 300 |
| 230 | 20240226 | 145000 | 3126691610 | 6560 | 6560 | 6560 | 6560 | 0 |
| 231 | 20240226 | 144900 | 3126691610 | 6560 | 6550 | 6560 | 6550 | 999 |
| 232 | 20240226 | 144800 | 3120139170 | 6560 | 6560 | 6560 | 6560 | 3 |
| 233 | 20240226 | 144700 | 3120119490 | 6540 | 6540 | 6540 | 6540 | 19 |
| 234 | 20240226 | 144600 | 3119995230 | 6540 | 6540 | 6540 | 6540 | 1044 |
| 235 | 20240226 | 144500 | 3113167470 | 6560 | 6560 | 6560 | 6540 | 1678 |
| 236 | 20240226 | 144400 | 3102192910 | 6550 | 6550 | 6560 | 6550 | 1923 |
| 237 | 20240226 | 144300 | 3089597160 | 6550 | 6560 | 6560 | 6550 | 907 |
| 238 | 20240226 | 144200 | 3083648610 | 6560 | 6560 | 6560 | 6560 | 67 |
| 239 | 20240226 | 144100 | 3083209090 | 6560 | 6560 | 6560 | 6560 | 277 |
| 240 | 20240226 | 144000 | 3081391970 | 6560 | 6560 | 6560 | 6560 | 18 |
| 241 | 20240226 | 143900 | 3081273890 | 6560 | 6560 | 6560 | 6560 | 121 |
| 242 | 20240226 | 143800 | 3080480130 | 6570 | 6560 | 6570 | 6560 | 388 |
| 243 | 20240226 | 143700 | 3077934440 | 6560 | 6560 | 6570 | 6560 | 86 |
| 244 | 20240226 | 143600 | 3077369780 | 6560 | 6550 | 6560 | 6550 | 871 |
| 245 | 20240226 | 143500 | 3071656030 | 6560 | 6550 | 6560 | 6550 | 62 |
| 246 | 20240226 | 143400 | 3071249870 | 6550 | 6560 | 6560 | 6550 | 65 |
| 247 | 20240226 | 143300 | 3070824090 | 6560 | 6550 | 6560 | 6550 | 677 |
| 248 | 20240226 | 143200 | 3066387970 | 6550 | 6560 | 6560 | 6550 | 3361 |
| 249 | 20240226 | 143100 | 3044340150 | 6570 | 6580 | 6580 | 6570 | 4907 |
| 250 | 20240226 | 143000 | 3012087830 | 6580 | 6580 | 6580 | 6580 | 136 |
| 251 | 20240226 | 142900 | 3011192950 | 6580 | 6590 | 6590 | 6580 | 399 |
| 252 | 20240226 | 142800 | 3008563820 | 6590 | 6580 | 6590 | 6580 | 160 |
| 253 | 20240226 | 142700 | 3007509720 | 6580 | 6580 | 6580 | 6580 | 195 |
| 254 | 20240226 | 142600 | 3006226620 | 6580 | 6580 | 6580 | 6580 | 629 |
| 255 | 20240226 | 142500 | 3002087800 | 6580 | 6590 | 6590 | 6580 | 1566 |
| 256 | 20240226 | 142400 | 2991768410 | 6600 | 6600 | 6600 | 6600 | 1 |
| 257 | 20240226 | 142300 | 2991761810 | 6600 | 6600 | 6600 | 6600 | 1 |
| 258 | 20240226 | 142200 | 2991755210 | 6600 | 6600 | 6600 | 6600 | 16 |
| 259 | 20240226 | 142100 | 2991649610 | 6600 | 6610 | 6610 | 6600 | 91 |
| 260 | 20240226 | 142000 | 2991048740 | 6600 | 6600 | 6600 | 6600 | 169 |
| 261 | 20240226 | 141900 | 2989933340 | 6600 | 6600 | 6600 | 6600 | 110 |
| 262 | 20240226 | 141800 | 2989207340 | 6600 | 6600 | 6600 | 6600 | 152 |
| 263 | 20240226 | 141700 | 2988204140 | 6590 | 6590 | 6590 | 6590 | 0 |
| 264 | 20240226 | 141600 | 2988204140 | 6590 | 6590 | 6590 | 6590 | 803 |
| 265 | 20240226 | 141500 | 2982912370 | 6590 | 6590 | 6590 | 6590 | 22 |
| 266 | 20240226 | 141400 | 2982767390 | 6600 | 6600 | 6600 | 6600 | 312 |
| 267 | 20240226 | 141300 | 2980708190 | 6590 | 6590 | 6600 | 6590 | 658 |
| 268 | 20240226 | 141200 | 2976368750 | 6580 | 6580 | 6580 | 6580 | 302 |
| 269 | 20240226 | 141100 | 2974381590 | 6600 | 6600 | 6600 | 6600 | 1 |
| 270 | 20240226 | 141000 | 2974374990 | 6580 | 6580 | 6580 | 6580 | 63 |
| 271 | 20240226 | 140900 | 2973960450 | 6600 | 6580 | 6600 | 6580 | 64 |
| 272 | 20240226 | 140800 | 2973538550 | 6610 | 6610 | 6610 | 6610 | 31 |
| 273 | 20240226 | 140700 | 2973333640 | 6580 | 6590 | 6610 | 6580 | 1168 |
| 274 | 20240226 | 140600 | 2965629230 | 6600 | 6600 | 6600 | 6600 | 702 |
| 275 | 20240226 | 140500 | 2960996030 | 6620 | 6620 | 6620 | 6620 | 201 |
| 276 | 20240226 | 140400 | 2959665410 | 6600 | 6600 | 6600 | 6600 | 1 |
| 277 | 20240226 | 140300 | 2959658810 | 6590 | 6630 | 6630 | 6590 | 848 |
| 278 | 20240226 | 140200 | 2954065220 | 6630 | 6610 | 6630 | 6610 | 1053 |
| 279 | 20240226 | 140100 | 2947092710 | 6610 | 6620 | 6620 | 6610 | 546 |
| 280 | 20240226 | 140000 | 2943483030 | 6620 | 6600 | 6620 | 6600 | 999 |
| 281 | 20240226 | 135900 | 2936882740 | 6590 | 6600 | 6600 | 6590 | 359 |
| 282 | 20240226 | 135800 | 2934516810 | 6600 | 6590 | 6600 | 6590 | 435 |
| 283 | 20240226 | 135700 | 2931648830 | 6580 | 6570 | 6580 | 6570 | 502 |
| 284 | 20240226 | 135600 | 2928348460 | 6570 | 6570 | 6570 | 6570 | 51 |
| 285 | 20240226 | 135500 | 2928013390 | 6570 | 6570 | 6570 | 6570 | 25 |
| 286 | 20240226 | 135400 | 2927849140 | 6570 | 6580 | 6580 | 6570 | 1015 |
| 287 | 20240226 | 135300 | 2921180470 | 6580 | 6580 | 6580 | 6580 | 3 |
| 288 | 20240226 | 135200 | 2921160730 | 6570 | 6570 | 6570 | 6570 | 0 |
| 289 | 20240226 | 135100 | 2921160730 | 6570 | 6570 | 6570 | 6570 | 500 |
| 290 | 20240226 | 135000 | 2917875730 | 6570 | 6570 | 6570 | 6570 | 1000 |
| 291 | 20240226 | 134900 | 2911305730 | 6570 | 6570 | 6570 | 6570 | 0 |
| 292 | 20240226 | 134800 | 2911305730 | 6570 | 6570 | 6580 | 6570 | 102 |
| 293 | 20240226 | 134700 | 2910634590 | 6580 | 6580 | 6580 | 6580 | 15 |
| 294 | 20240226 | 134600 | 2910535890 | 6580 | 6580 | 6580 | 6580 | 0 |
| 295 | 20240226 | 134500 | 2910535890 | 6580 | 6570 | 6580 | 6570 | 274 |
| 296 | 20240226 | 134400 | 2908733710 | 6570 | 6570 | 6570 | 6570 | 1158 |
| 297 | 20240226 | 134300 | 2901125650 | 6570 | 6570 | 6570 | 6570 | 867 |
| 298 | 20240226 | 134200 | 2895429460 | 6560 | 6560 | 6560 | 6560 | 782 |
| 299 | 20240226 | 134100 | 2890299540 | 6570 | 6570 | 6570 | 6570 | 199 |
| 300 | 20240226 | 134000 | 2888992110 | 6570 | 6570 | 6570 | 6570 | 155 |
| 301 | 20240226 | 133900 | 2887973760 | 6580 | 6570 | 6580 | 6570 | 163 |
| 302 | 20240226 | 133800 | 2886902800 | 6570 | 6560 | 6570 | 6560 | 524 |
| 303 | 20240226 | 133700 | 2883463350 | 6560 | 6560 | 6560 | 6560 | 45 |
| 304 | 20240226 | 133600 | 2883168150 | 6560 | 6560 | 6560 | 6560 | 16 |
| 305 | 20240226 | 133500 | 2883063190 | 6560 | 6570 | 6570 | 6560 | 606 |
| 306 | 20240226 | 133400 | 2879082900 | 6570 | 6580 | 6580 | 6570 | 11 |
| 307 | 20240226 | 133300 | 2879010590 | 6580 | 6580 | 6580 | 6580 | 69 |
| 308 | 20240226 | 133200 | 2878556570 | 6560 | 6560 | 6560 | 6560 | 240 |
| 309 | 20240226 | 133100 | 2876982170 | 6550 | 6550 | 6550 | 6550 | 0 |
| 310 | 20240226 | 133000 | 2876982170 | 6550 | 6560 | 6560 | 6550 | 123 |
| 311 | 20240226 | 132900 | 2876176360 | 6550 | 6550 | 6550 | 6550 | 27 |
| 312 | 20240226 | 132800 | 2875999510 | 6560 | 6560 | 6560 | 6560 | 512 |
| 313 | 20240226 | 132700 | 2872640790 | 6560 | 6560 | 6560 | 6560 | 1 |
| 314 | 20240226 | 132600 | 2872634230 | 6560 | 6560 | 6560 | 6560 | 0 |
| 315 | 20240226 | 132500 | 2872634230 | 6560 | 6570 | 6570 | 6560 | 161 |
| 316 | 20240226 | 132400 | 2871578020 | 6570 | 6570 | 6570 | 6570 | 1000 |
| 317 | 20240226 | 132300 | 2865008020 | 6570 | 6570 | 6570 | 6570 | 0 |
| 318 | 20240226 | 132200 | 2865008020 | 6570 | 6570 | 6570 | 6570 | 301 |
| 319 | 20240226 | 132100 | 2863030450 | 6570 | 6560 | 6570 | 6560 | 862 |
| 320 | 20240226 | 132000 | 2857374230 | 6560 | 6560 | 6560 | 6560 | 107 |
| 321 | 20240226 | 131900 | 2856672310 | 6560 | 6570 | 6570 | 6560 | 100 |
| 322 | 20240226 | 131800 | 2856015340 | 6570 | 6570 | 6570 | 6570 | 111 |
| 323 | 20240226 | 131700 | 2855286070 | 6570 | 6570 | 6570 | 6570 | 128 |
| 324 | 20240226 | 131600 | 2854445110 | 6600 | 6600 | 6600 | 6600 | 38 |
| 325 | 20240226 | 131500 | 2854194310 | 6600 | 6590 | 6600 | 6590 | 2 |
| 326 | 20240226 | 131400 | 2854181120 | 6600 | 6600 | 6600 | 6600 | 0 |
| 327 | 20240226 | 131300 | 2854181120 | 6600 | 6600 | 6600 | 6600 | 1 |
| 328 | 20240226 | 131200 | 2854174520 | 6600 | 6560 | 6600 | 6560 | 50 |
| 329 | 20240226 | 131100 | 2853846480 | 6580 | 6570 | 6580 | 6550 | 2793 |
| 330 | 20240226 | 131000 | 2835522510 | 6570 | 6590 | 6590 | 6570 | 2209 |
| 331 | 20240226 | 130900 | 2820988060 | 6600 | 6600 | 6600 | 6590 | 1879 |
| 332 | 20240226 | 130800 | 2808586800 | 6610 | 6600 | 6610 | 6600 | 1097 |
| 333 | 20240226 | 130700 | 2801340080 | 6600 | 6580 | 6600 | 6580 | 178 |
| 334 | 20240226 | 130600 | 2800167360 | 6590 | 6580 | 6590 | 6580 | 305 |
| 335 | 20240226 | 130500 | 2798160450 | 6580 | 6580 | 6580 | 6580 | 0 |
| 336 | 20240226 | 130400 | 2798160450 | 6580 | 6580 | 6580 | 6580 | 90 |
| 337 | 20240226 | 130300 | 2797568250 | 6580 | 6580 | 6580 | 6580 | 680 |
| 338 | 20240226 | 130200 | 2793093850 | 6580 | 6580 | 6580 | 6580 | 6 |
| 339 | 20240226 | 130100 | 2793054370 | 6580 | 6590 | 6590 | 6580 | 164 |
| 340 | 20240226 | 130000 | 2791973710 | 6580 | 6580 | 6580 | 6580 | 10 |
| 341 | 20240226 | 125900 | 2791907910 | 6580 | 6580 | 6590 | 6580 | 16 |
| 342 | 20240226 | 125800 | 2791802590 | 6590 | 6570 | 6590 | 6570 | 268 |
| 343 | 20240226 | 125700 | 2790041810 | 6580 | 6580 | 6580 | 6580 | 51 |
| 344 | 20240226 | 125600 | 2789706230 | 6580 | 6570 | 6580 | 6570 | 29 |
| 345 | 20240226 | 125500 | 2789515500 | 6570 | 6570 | 6570 | 6570 | 5 |
| 346 | 20240226 | 125400 | 2789482650 | 6590 | 6560 | 6600 | 6560 | 3296 |
| 347 | 20240226 | 125300 | 2767797270 | 6570 | 6560 | 6570 | 6560 | 14 |
| 348 | 20240226 | 125200 | 2767705410 | 6560 | 6570 | 6570 | 6560 | 326 |
| 349 | 20240226 | 125100 | 2765563810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 350 | 20240226 | 125000 | 2765563810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 351 | 20240226 | 124900 | 2765563810 | 6580 | 6570 | 6580 | 6570 | 119 |
| 352 | 20240226 | 124800 | 2764781950 | 6580 | 6570 | 6580 | 6560 | 713 |
| 353 | 20240226 | 124700 | 2760102740 | 6570 | 6580 | 6580 | 6570 | 1016 |
| 354 | 20240226 | 124600 | 2753427460 | 6580 | 6580 | 6580 | 6580 | 7 |
| 355 | 20240226 | 124500 | 2753381400 | 6580 | 6570 | 6580 | 6570 | 167 |
| 356 | 20240226 | 124400 | 2752282710 | 6570 | 6570 | 6570 | 6570 | 24 |
| 357 | 20240226 | 124300 | 2752125030 | 6580 | 6580 | 6580 | 6580 | 394 |
| 358 | 20240226 | 124200 | 2749532510 | 6570 | 6570 | 6580 | 6570 | 274 |
| 359 | 20240226 | 124100 | 2747730430 | 6570 | 6570 | 6580 | 6570 | 363 |
| 360 | 20240226 | 124000 | 2745342180 | 6570 | 6570 | 6570 | 6570 | 536 |
| 361 | 20240226 | 123900 | 2741820660 | 6570 | 6560 | 6570 | 6560 | 218 |
| 362 | 20240226 | 123800 | 2740390480 | 6560 | 6560 | 6560 | 6560 | 3 |
| 363 | 20240226 | 123700 | 2740370800 | 6560 | 6560 | 6560 | 6560 | 52 |
| 364 | 20240226 | 123600 | 2740029680 | 6560 | 6560 | 6560 | 6560 | 45 |
| 365 | 20240226 | 123500 | 2739734480 | 6560 | 6550 | 6560 | 6550 | 312 |
| 366 | 20240226 | 123400 | 2737689280 | 6560 | 6560 | 6560 | 6560 | 6 |
| 367 | 20240226 | 123300 | 2737649920 | 6560 | 6570 | 6570 | 6550 | 199 |
| 368 | 20240226 | 123200 | 2736344430 | 6570 | 6570 | 6580 | 6570 | 794 |
| 369 | 20240226 | 123100 | 2731120080 | 6580 | 6560 | 6580 | 6550 | 749 |
| 370 | 20240226 | 123000 | 2726199520 | 6560 | 6560 | 6560 | 6550 | 975 |
| 371 | 20240226 | 122900 | 2719803710 | 6560 | 6530 | 6560 | 6530 | 173 |
| 372 | 20240226 | 122800 | 2718670970 | 6530 | 6530 | 6530 | 6530 | 0 |
| 373 | 20240226 | 122700 | 2718670970 | 6530 | 6530 | 6530 | 6530 | 0 |
| 374 | 20240226 | 122600 | 2718670970 | 6530 | 6530 | 6530 | 6530 | 0 |
| 375 | 20240226 | 122500 | 2718670970 | 6530 | 6530 | 6530 | 6530 | 76 |
| 376 | 20240226 | 122400 | 2718174690 | 6540 | 6540 | 6540 | 6530 | 95 |
| 377 | 20240226 | 122300 | 2717554070 | 6550 | 6520 | 6550 | 6520 | 2025 |
| 378 | 20240226 | 122200 | 2704296630 | 6530 | 6520 | 6530 | 6520 | 360 |
| 379 | 20240226 | 122100 | 2701948070 | 6530 | 6530 | 6530 | 6520 | 326 |
| 380 | 20240226 | 122000 | 2699821480 | 6530 | 6520 | 6530 | 6520 | 29 |
| 381 | 20240226 | 121900 | 2699632150 | 6530 | 6520 | 6530 | 6520 | 83 |
| 382 | 20240226 | 121800 | 2699090370 | 6520 | 6520 | 6520 | 6520 | 36 |
| 383 | 20240226 | 121700 | 2698855650 | 6510 | 6520 | 6520 | 6510 | 557 |
| 384 | 20240226 | 121600 | 2695224020 | 6510 | 6520 | 6520 | 6510 | 442 |
| 385 | 20240226 | 121500 | 2692346090 | 6520 | 6510 | 6520 | 6510 | 2106 |
| 386 | 20240226 | 121400 | 2678628960 | 6520 | 6510 | 6520 | 6510 | 275 |
| 387 | 20240226 | 121300 | 2676837770 | 6510 | 6520 | 6520 | 6510 | 61 |
| 388 | 20240226 | 121200 | 2676440650 | 6520 | 6520 | 6520 | 6510 | 1447 |
| 389 | 20240226 | 121100 | 2667019120 | 6510 | 6510 | 6510 | 6510 | 0 |
| 390 | 20240226 | 121000 | 2667019120 | 6510 | 6520 | 6520 | 6510 | 3506 |
| 391 | 20240226 | 120900 | 2644193020 | 6520 | 6520 | 6520 | 6520 | 606 |
| 392 | 20240226 | 120800 | 2640241900 | 6520 | 6520 | 6520 | 6520 | 46 |
| 393 | 20240226 | 120700 | 2639941980 | 6530 | 6530 | 6530 | 6530 | 0 |
| 394 | 20240226 | 120600 | 2639941980 | 6530 | 6530 | 6530 | 6530 | 252 |
| 395 | 20240226 | 120500 | 2638296420 | 6530 | 6510 | 6530 | 6510 | 42 |
| 396 | 20240226 | 120400 | 2638022190 | 6510 | 6520 | 6520 | 6510 | 2397 |
| 397 | 20240226 | 120300 | 2622393930 | 6520 | 6520 | 6530 | 6520 | 1684 |
| 398 | 20240226 | 120200 | 2611414150 | 6530 | 6540 | 6540 | 6520 | 1315 |
| 399 | 20240226 | 120100 | 2602839360 | 6540 | 6530 | 6540 | 6520 | 2539 |
| 400 | 20240226 | 120000 | 2586260530 | 6530 | 6530 | 6530 | 6530 | 211 |
| 401 | 20240226 | 115900 | 2584882700 | 6540 | 6540 | 6540 | 6540 | 53 |
| 402 | 20240226 | 115800 | 2584536080 | 6540 | 6530 | 6540 | 6530 | 81 |
| 403 | 20240226 | 115700 | 2584006830 | 6530 | 6530 | 6530 | 6530 | 109 |
| 404 | 20240226 | 115600 | 2583295060 | 6540 | 6540 | 6540 | 6540 | 123 |
| 405 | 20240226 | 115500 | 2582490640 | 6530 | 6530 | 6530 | 6530 | 93 |
| 406 | 20240226 | 115400 | 2581883350 | 6530 | 6530 | 6530 | 6530 | 693 |
| 407 | 20240226 | 115300 | 2577358060 | 6530 | 6530 | 6530 | 6530 | 200 |
| 408 | 20240226 | 115200 | 2576052060 | 6540 | 6520 | 6540 | 6520 | 144 |
| 409 | 20240226 | 115100 | 2575113110 | 6530 | 6530 | 6540 | 6520 | 2500 |
| 410 | 20240226 | 115000 | 2558788670 | 6540 | 6550 | 6550 | 6530 | 1261 |
| 411 | 20240226 | 114900 | 2550541700 | 6540 | 6560 | 6560 | 6540 | 563 |
| 412 | 20240226 | 114800 | 2546858460 | 6560 | 6550 | 6560 | 6540 | 1412 |
| 413 | 20240226 | 114700 | 2537622180 | 6560 | 6540 | 6560 | 6540 | 353 |
| 414 | 20240226 | 114600 | 2535313540 | 6540 | 6540 | 6540 | 6540 | 12 |
| 415 | 20240226 | 114500 | 2535235060 | 6540 | 6540 | 6540 | 6540 | 369 |
| 416 | 20240226 | 114400 | 2532821800 | 6540 | 6550 | 6550 | 6540 | 69 |
| 417 | 20240226 | 114300 | 2532370240 | 6550 | 6540 | 6550 | 6540 | 17 |
| 418 | 20240226 | 114200 | 2532258900 | 6550 | 6550 | 6550 | 6550 | 512 |
| 419 | 20240226 | 114100 | 2528905300 | 6540 | 6550 | 6550 | 6540 | 742 |
| 420 | 20240226 | 114000 | 2524052520 | 6540 | 6560 | 6560 | 6540 | 1616 |
| 421 | 20240226 | 113900 | 2513466170 | 6560 | 6560 | 6560 | 6550 | 908 |
| 422 | 20240226 | 113800 | 2507514430 | 6570 | 6560 | 6570 | 6560 | 126 |
| 423 | 20240226 | 113700 | 2506687860 | 6560 | 6570 | 6590 | 6560 | 1985 |
| 424 | 20240226 | 113600 | 2493630940 | 6570 | 6570 | 6570 | 6570 | 342 |
| 425 | 20240226 | 113500 | 2491384000 | 6560 | 6570 | 6580 | 6560 | 18 |
| 426 | 20240226 | 113400 | 2491265730 | 6580 | 6570 | 6580 | 6560 | 323 |
| 427 | 20240226 | 113300 | 2489143700 | 6570 | 6550 | 6570 | 6550 | 63 |
| 428 | 20240226 | 113200 | 2488729820 | 6540 | 6550 | 6550 | 6540 | 166 |
| 429 | 20240226 | 113100 | 2487643720 | 6550 | 6540 | 6550 | 6540 | 88 |
| 430 | 20240226 | 113000 | 2487067590 | 6550 | 6540 | 6550 | 6540 | 21 |
| 431 | 20240226 | 112900 | 2486930240 | 6550 | 6550 | 6550 | 6550 | 20 |
| 432 | 20240226 | 112800 | 2486799240 | 6550 | 6540 | 6550 | 6540 | 51 |
| 433 | 20240226 | 112700 | 2486465680 | 6540 | 6540 | 6540 | 6540 | 612 |
| 434 | 20240226 | 112600 | 2482463200 | 6540 | 6540 | 6540 | 6540 | 701 |
| 435 | 20240226 | 112500 | 2477878660 | 6540 | 6550 | 6550 | 6540 | 2457 |
| 436 | 20240226 | 112400 | 2461807360 | 6550 | 6540 | 6550 | 6540 | 116 |
| 437 | 20240226 | 112300 | 2461048220 | 6550 | 6550 | 6550 | 6540 | 2760 |
| 438 | 20240226 | 112200 | 2442983850 | 6560 | 6550 | 6560 | 6540 | 515 |
| 439 | 20240226 | 112100 | 2439613370 | 6550 | 6550 | 6560 | 6540 | 2294 |
| 440 | 20240226 | 112000 | 2424575850 | 6560 | 6550 | 6560 | 6550 | 156 |
| 441 | 20240226 | 111900 | 2423554040 | 6550 | 6540 | 6550 | 6540 | 477 |
| 442 | 20240226 | 111800 | 2420429870 | 6550 | 6540 | 6550 | 6540 | 347 |
| 443 | 20240226 | 111700 | 2418160440 | 6540 | 6540 | 6540 | 6540 | 147 |
| 444 | 20240226 | 111600 | 2417199060 | 6530 | 6540 | 6540 | 6530 | 636 |
| 445 | 20240226 | 111500 | 2413042180 | 6540 | 6530 | 6540 | 6530 | 652 |
| 446 | 20240226 | 111400 | 2408784610 | 6530 | 6530 | 6530 | 6520 | 714 |
| 447 | 20240226 | 111300 | 2404122790 | 6530 | 6540 | 6540 | 6530 | 1678 |
| 448 | 20240226 | 111200 | 2393164620 | 6540 | 6540 | 6540 | 6530 | 376 |
| 449 | 20240226 | 111100 | 2390708060 | 6550 | 6530 | 6550 | 6530 | 583 |
| 450 | 20240226 | 111000 | 2386898990 | 6530 | 6540 | 6550 | 6530 | 4929 |
| 451 | 20240226 | 110900 | 2354685110 | 6550 | 6550 | 6550 | 6540 | 284 |
| 452 | 20240226 | 110800 | 2352826400 | 6550 | 6560 | 6560 | 6550 | 1535 |
| 453 | 20240226 | 110700 | 2342772000 | 6570 | 6550 | 6570 | 6550 | 61 |
| 454 | 20240226 | 110600 | 2342372200 | 6560 | 6560 | 6560 | 6550 | 646 |
| 455 | 20240226 | 110500 | 2338136850 | 6560 | 6560 | 6590 | 6560 | 619 |
| 456 | 20240226 | 110400 | 2334076180 | 6560 | 6560 | 6560 | 6550 | 2576 |
| 457 | 20240226 | 110300 | 2317190620 | 6550 | 6580 | 6580 | 6550 | 13145 |
| 458 | 20240226 | 110200 | 2230907250 | 6580 | 6590 | 6590 | 6580 | 2488 |
| 459 | 20240226 | 110100 | 2214524150 | 6590 | 6590 | 6590 | 6570 | 7865 |
| 460 | 20240226 | 110000 | 2162773870 | 6590 | 6600 | 6600 | 6590 | 1734 |
| 461 | 20240226 | 105900 | 2151344010 | 6600 | 6600 | 6600 | 6590 | 469 |
| 462 | 20240226 | 105800 | 2148251940 | 6600 | 6600 | 6600 | 6600 | 75 |
| 463 | 20240226 | 105700 | 2147756940 | 6600 | 6580 | 6600 | 6580 | 465 |
| 464 | 20240226 | 105600 | 2144689940 | 6580 | 6580 | 6600 | 6580 | 859 |
| 465 | 20240226 | 105500 | 2139036420 | 6600 | 6610 | 6610 | 6580 | 519 |
| 466 | 20240226 | 105400 | 2135607810 | 6610 | 6620 | 6620 | 6610 | 215 |
| 467 | 20240226 | 105300 | 2134186630 | 6610 | 6610 | 6610 | 6610 | 1 |
| 468 | 20240226 | 105200 | 2134180020 | 6600 | 6600 | 6600 | 6600 | 2 |
| 469 | 20240226 | 105100 | 2134166820 | 6580 | 6600 | 6600 | 6570 | 7211 |
| 470 | 20240226 | 105000 | 2086694910 | 6600 | 6600 | 6600 | 6600 | 112 |
| 471 | 20240226 | 104900 | 2085955710 | 6600 | 6620 | 6620 | 6600 | 144 |
| 472 | 20240226 | 104800 | 2085005140 | 6600 | 6600 | 6620 | 6600 | 78 |
| 473 | 20240226 | 104700 | 2084490140 | 6600 | 6600 | 6620 | 6600 | 1053 |
| 474 | 20240226 | 104600 | 2077539720 | 6620 | 6610 | 6620 | 6600 | 543 |
| 475 | 20240226 | 104500 | 2073950520 | 6610 | 6610 | 6620 | 6610 | 706 |
| 476 | 20240226 | 104400 | 2069283250 | 6610 | 6610 | 6610 | 6610 | 952 |
| 477 | 20240226 | 104300 | 2062990530 | 6610 | 6620 | 6620 | 6610 | 640 |
| 478 | 20240226 | 104200 | 2058758710 | 6630 | 6650 | 6650 | 6630 | 203 |
| 479 | 20240226 | 104100 | 2057408790 | 6650 | 6630 | 6650 | 6610 | 2774 |
| 480 | 20240226 | 104000 | 2039048520 | 6630 | 6630 | 6650 | 6630 | 1248 |
| 481 | 20240226 | 103900 | 2030774160 | 6630 | 6620 | 6630 | 6610 | 2465 |
| 482 | 20240226 | 103800 | 2014456470 | 6650 | 6630 | 6650 | 6620 | 270 |
| 483 | 20240226 | 103700 | 2012668910 | 6630 | 6640 | 6650 | 6630 | 1231 |
| 484 | 20240226 | 103600 | 2004505260 | 6660 | 6640 | 6660 | 6640 | 373 |
| 485 | 20240226 | 103500 | 2002028520 | 6650 | 6630 | 6650 | 6630 | 514 |
| 486 | 20240226 | 103400 | 1998616160 | 6640 | 6650 | 6650 | 6630 | 2809 |
| 487 | 20240226 | 103300 | 1979954910 | 6640 | 6670 | 6670 | 6640 | 1157 |
| 488 | 20240226 | 103200 | 1972261430 | 6670 | 6670 | 6670 | 6670 | 81 |
| 489 | 20240226 | 103100 | 1971721160 | 6640 | 6650 | 6650 | 6640 | 67 |
| 490 | 20240226 | 103000 | 1971276110 | 6660 | 6640 | 6660 | 6640 | 31 |
| 491 | 20240226 | 102900 | 1971070070 | 6640 | 6640 | 6640 | 6640 | 887 |
| 492 | 20240226 | 102800 | 1965180390 | 6640 | 6640 | 6660 | 6630 | 884 |
| 493 | 20240226 | 102700 | 1959308980 | 6640 | 6660 | 6660 | 6640 | 2450 |
| 494 | 20240226 | 102600 | 1943027210 | 6650 | 6660 | 6690 | 6650 | 2836 |
| 495 | 20240226 | 102500 | 1924156960 | 6660 | 6690 | 6700 | 6660 | 6948 |
| 496 | 20240226 | 102400 | 1877748100 | 6690 | 6690 | 6690 | 6690 | 5008 |
| 497 | 20240226 | 102300 | 1844244580 | 6680 | 6660 | 6690 | 6660 | 2662 |
| 498 | 20240226 | 102200 | 1826473990 | 6650 | 6660 | 6660 | 6650 | 30482 |
| 499 | 20240226 | 102100 | 1623768340 | 6660 | 6660 | 6660 | 6660 | 3 |
| 500 | 20240226 | 102000 | 1623748360 | 6660 | 6660 | 6660 | 6650 | 351 |
| 501 | 20240226 | 101900 | 1621411290 | 6650 | 6650 | 6670 | 6650 | 1523 |
| 502 | 20240226 | 101800 | 1611264690 | 6660 | 6660 | 6670 | 6660 | 83 |
| 503 | 20240226 | 101700 | 1610711900 | 6640 | 6660 | 6660 | 6640 | 647 |
| 504 | 20240226 | 101600 | 1606413820 | 6660 | 6650 | 6670 | 6630 | 2074 |
| 505 | 20240226 | 101500 | 1592647320 | 6650 | 6650 | 6650 | 6650 | 76 |
| 506 | 20240226 | 101400 | 1592141920 | 6650 | 6620 | 6650 | 6620 | 540 |
| 507 | 20240226 | 101300 | 1588557390 | 6620 | 6640 | 6640 | 6620 | 128 |
| 508 | 20240226 | 101200 | 1587710010 | 6610 | 6620 | 6620 | 6610 | 25 |
| 509 | 20240226 | 101100 | 1587544660 | 6620 | 6610 | 6620 | 6600 | 3251 |
| 510 | 20240226 | 101000 | 1566079210 | 6610 | 6660 | 6660 | 6600 | 11554 |
| 511 | 20240226 | 100900 | 1489480720 | 6660 | 6650 | 6660 | 6650 | 658 |
| 512 | 20240226 | 100800 | 1485102300 | 6650 | 6680 | 6680 | 6650 | 1588 |
| 513 | 20240226 | 100700 | 1474522160 | 6660 | 6670 | 6680 | 6660 | 2150 |
| 514 | 20240226 | 100600 | 1460174630 | 6670 | 6660 | 6670 | 6650 | 944 |
| 515 | 20240226 | 100500 | 1453889920 | 6670 | 6670 | 6700 | 6660 | 801 |
| 516 | 20240226 | 100400 | 1448547790 | 6670 | 6690 | 6710 | 6670 | 2526 |
| 517 | 20240226 | 100300 | 1431620410 | 6690 | 6650 | 6700 | 6650 | 8401 |
| 518 | 20240226 | 100200 | 1375492050 | 6650 | 6650 | 6670 | 6650 | 720 |
| 519 | 20240226 | 100100 | 1370703950 | 6650 | 6660 | 6660 | 6650 | 1095 |
| 520 | 20240226 | 100000 | 1363420900 | 6660 | 6670 | 6670 | 6660 | 540 |
| 521 | 20240226 | 095900 | 1359819600 | 6670 | 6660 | 6670 | 6660 | 1920 |
| 522 | 20240226 | 095800 | 1347020800 | 6650 | 6650 | 6650 | 6650 | 795 |
| 523 | 20240226 | 095700 | 1341734050 | 6670 | 6660 | 6680 | 6650 | 5124 |
| 524 | 20240226 | 095600 | 1307651560 | 6660 | 6660 | 6660 | 6660 | 1788 |
| 525 | 20240226 | 095500 | 1295743480 | 6680 | 6660 | 6680 | 6660 | 1929 |
| 526 | 20240226 | 095400 | 1282896300 | 6680 | 6670 | 6680 | 6670 | 630 |
| 527 | 20240226 | 095300 | 1278693170 | 6680 | 6680 | 6680 | 6680 | 115 |
| 528 | 20240226 | 095200 | 1277924970 | 6670 | 6670 | 6670 | 6670 | 192 |
| 529 | 20240226 | 095100 | 1276644330 | 6670 | 6680 | 6680 | 6660 | 3550 |
| 530 | 20240226 | 095000 | 1252953790 | 6680 | 6690 | 6690 | 6680 | 1356 |
| 531 | 20240226 | 094900 | 1243883280 | 6690 | 6690 | 6690 | 6690 | 501 |
| 532 | 20240226 | 094800 | 1240531590 | 6680 | 6700 | 6700 | 6680 | 104 |
| 533 | 20240226 | 094700 | 1239835950 | 6700 | 6690 | 6700 | 6690 | 349 |
| 534 | 20240226 | 094600 | 1237497750 | 6700 | 6700 | 6700 | 6680 | 261 |
| 535 | 20240226 | 094500 | 1235750800 | 6700 | 6720 | 6720 | 6680 | 2732 |
| 536 | 20240226 | 094400 | 1217462980 | 6710 | 6710 | 6720 | 6700 | 1390 |
| 537 | 20240226 | 094300 | 1208139670 | 6710 | 6690 | 6720 | 6690 | 10371 |
| 538 | 20240226 | 094200 | 1138626640 | 6690 | 6670 | 6690 | 6660 | 4656 |
| 539 | 20240226 | 094100 | 1107488590 | 6660 | 6660 | 6660 | 6660 | 240 |
| 540 | 20240226 | 094000 | 1105890190 | 6660 | 6650 | 6660 | 6650 | 1580 |
| 541 | 20240226 | 093900 | 1095367450 | 6650 | 6660 | 6660 | 6650 | 1737 |
| 542 | 20240226 | 093800 | 1083804230 | 6660 | 6650 | 6670 | 6650 | 1397 |
| 543 | 20240226 | 093700 | 1074500100 | 6650 | 6680 | 6680 | 6640 | 8059 |
| 544 | 20240226 | 093600 | 1020878910 | 6670 | 6680 | 6680 | 6670 | 1972 |
| 545 | 20240226 | 093500 | 1007725660 | 6670 | 6680 | 6680 | 6670 | 483 |
| 546 | 20240226 | 093400 | 1004502750 | 6680 | 6680 | 6680 | 6670 | 1618 |
| 547 | 20240226 | 093300 | 993709410 | 6680 | 6700 | 6700 | 6680 | 238 |
| 548 | 20240226 | 093200 | 992119160 | 6680 | 6670 | 6680 | 6660 | 1590 |
| 549 | 20240226 | 093100 | 981501940 | 6670 | 6670 | 6670 | 6660 | 1365 |
| 550 | 20240226 | 093000 | 972397740 | 6680 | 6690 | 6690 | 6670 | 1105 |
| 551 | 20240226 | 092900 | 965015700 | 6700 | 6690 | 6700 | 6680 | 398 |
| 552 | 20240226 | 092800 | 962352360 | 6690 | 6670 | 6700 | 6670 | 659 |
| 553 | 20240226 | 092700 | 957940150 | 6700 | 6670 | 6700 | 6660 | 5382 |
| 554 | 20240226 | 092600 | 922069330 | 6670 | 6670 | 6690 | 6670 | 1415 |
| 555 | 20240226 | 092500 | 912624860 | 6670 | 6700 | 6710 | 6670 | 2279 |
| 556 | 20240226 | 092400 | 897396520 | 6690 | 6690 | 6700 | 6670 | 2999 |
| 557 | 20240226 | 092300 | 877350570 | 6700 | 6690 | 6710 | 6680 | 2202 |
| 558 | 20240226 | 092200 | 862596960 | 6690 | 6710 | 6710 | 6680 | 2556 |
| 559 | 20240226 | 092100 | 845474560 | 6720 | 6650 | 6720 | 6650 | 3452 |
| 560 | 20240226 | 092000 | 822399550 | 6650 | 6650 | 6670 | 6640 | 1724 |
| 561 | 20240226 | 091900 | 810935820 | 6640 | 6650 | 6680 | 6620 | 9138 |
| 562 | 20240226 | 091800 | 750231200 | 6680 | 6700 | 6750 | 6660 | 23943 |
| 563 | 20240226 | 091700 | 589843910 | 6690 | 6690 | 6700 | 6670 | 7227 |
| 564 | 20240226 | 091600 | 541463850 | 6670 | 6650 | 6700 | 6650 | 6915 |
| 565 | 20240226 | 091500 | 495280000 | 6650 | 6600 | 6650 | 6600 | 7034 |
| 566 | 20240226 | 091400 | 448577210 | 6600 | 6610 | 6620 | 6580 | 1083 |
| 567 | 20240226 | 091300 | 441412750 | 6610 | 6560 | 6610 | 6540 | 6749 |
| 568 | 20240226 | 091200 | 397071380 | 6560 | 6570 | 6570 | 6540 | 3712 |
| 569 | 20240226 | 091100 | 372764270 | 6560 | 6560 | 6570 | 6550 | 3225 |
| 570 | 20240226 | 091000 | 351602450 | 6580 | 6580 | 6580 | 6560 | 470 |
| 571 | 20240226 | 090900 | 348516860 | 6580 | 6560 | 6580 | 6560 | 897 |
| 572 | 20240226 | 090800 | 342621030 | 6570 | 6570 | 6570 | 6560 | 1012 |
| 573 | 20240226 | 090700 | 335977500 | 6580 | 6580 | 6580 | 6580 | 1150 |
| 574 | 20240226 | 090600 | 328410500 | 6580 | 6560 | 6580 | 6560 | 336 |
| 575 | 20240226 | 090500 | 326204220 | 6580 | 6560 | 6580 | 6560 | 1079 |
| 576 | 20240226 | 090400 | 319125240 | 6550 | 6560 | 6580 | 6550 | 6493 |
| 577 | 20240226 | 090300 | 276535290 | 6560 | 6580 | 6580 | 6560 | 4508 |
| 578 | 20240226 | 090200 | 246902930 | 6590 | 6610 | 6610 | 6580 | 3917 |
| 579 | 20240226 | 090100 | 221088110 | 6610 | 6590 | 6610 | 6580 | 7978 |
| 580 | 20240226 | 090000 | 168502890 | 6590 | 6610 | 6640 | 6580 | 23704 |