37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 193100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 6726 |
| 3 | 20240214 | 193000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 4 | 20240214 | 192900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 5 | 20240214 | 192800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 6 | 20240214 | 192700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 7 | 20240214 | 192600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 8 | 20240214 | 192500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 9 | 20240214 | 192400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 10 | 20240214 | 192300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 11 | 20240214 | 192200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 12 | 20240214 | 192100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 13 | 20240214 | 192000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 14 | 20240214 | 191900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 15 | 20240214 | 191800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 16 | 20240214 | 191700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 17 | 20240214 | 191600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 18 | 20240214 | 191500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 19 | 20240214 | 191400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 20 | 20240214 | 191300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 21 | 20240214 | 191200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 22 | 20240214 | 191100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 23 | 20240214 | 191000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 24 | 20240214 | 190900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 25 | 20240214 | 190800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 26 | 20240214 | 190700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 27 | 20240214 | 190600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 28 | 20240214 | 190500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 29 | 20240214 | 190400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 30 | 20240214 | 190300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 31 | 20240214 | 190200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 32 | 20240214 | 190100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 6726 |
| 33 | 20240214 | 190000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 34 | 20240214 | 185900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 35 | 20240214 | 185800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 36 | 20240214 | 185700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 37 | 20240214 | 185600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 38 | 20240214 | 185500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 39 | 20240214 | 185400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 40 | 20240214 | 185300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 41 | 20240214 | 185200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 42 | 20240214 | 185100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 43 | 20240214 | 185000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 44 | 20240214 | 184900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 45 | 20240214 | 184800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 46 | 20240214 | 184700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 47 | 20240214 | 184600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 48 | 20240214 | 184500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 49 | 20240214 | 184400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 50 | 20240214 | 184300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 51 | 20240214 | 184200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 52 | 20240214 | 184100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 53 | 20240214 | 184000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 54 | 20240214 | 183900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 55 | 20240214 | 183800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 56 | 20240214 | 183700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 57 | 20240214 | 183600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 58 | 20240214 | 183500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 59 | 20240214 | 183400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 60 | 20240214 | 183300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 61 | 20240214 | 183200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 62 | 20240214 | 183100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 6726 |
| 63 | 20240214 | 183000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 64 | 20240214 | 182900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 65 | 20240214 | 182800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 66 | 20240214 | 182700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 67 | 20240214 | 182600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 68 | 20240214 | 182500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 69 | 20240214 | 182400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 70 | 20240214 | 182300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 71 | 20240214 | 182200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 72 | 20240214 | 182100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 73 | 20240214 | 182000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 74 | 20240214 | 181900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 75 | 20240214 | 181800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 76 | 20240214 | 181700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 77 | 20240214 | 181600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 78 | 20240214 | 181500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 79 | 20240214 | 181400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 80 | 20240214 | 181300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 81 | 20240214 | 181200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 82 | 20240214 | 181100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 83 | 20240214 | 181000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 84 | 20240214 | 180900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 85 | 20240214 | 180800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 86 | 20240214 | 180700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 87 | 20240214 | 180600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 88 | 20240214 | 180500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 89 | 20240214 | 180400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 90 | 20240214 | 180300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 91 | 20240214 | 180200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 92 | 20240214 | 180100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 6726 |
| 93 | 20240214 | 180000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 94 | 20240214 | 175900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 95 | 20240214 | 175800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 96 | 20240214 | 175700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 97 | 20240214 | 175600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 98 | 20240214 | 175500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 99 | 20240214 | 175400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 100 | 20240214 | 175300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 101 | 20240214 | 175200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 102 | 20240214 | 175100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 103 | 20240214 | 175000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 104 | 20240214 | 174900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 105 | 20240214 | 174800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 106 | 20240214 | 174700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 107 | 20240214 | 174600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 108 | 20240214 | 174500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 109 | 20240214 | 174400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 110 | 20240214 | 174300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 111 | 20240214 | 174200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 112 | 20240214 | 174100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 113 | 20240214 | 174000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 114 | 20240214 | 173900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 115 | 20240214 | 173800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 116 | 20240214 | 173700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 117 | 20240214 | 173600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 118 | 20240214 | 173500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 119 | 20240214 | 173400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 120 | 20240214 | 173300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 121 | 20240214 | 173200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 122 | 20240214 | 173100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 6726 |
| 123 | 20240214 | 173000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 124 | 20240214 | 172900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 125 | 20240214 | 172800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 126 | 20240214 | 172700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 127 | 20240214 | 172600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 128 | 20240214 | 172500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 129 | 20240214 | 172400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 130 | 20240214 | 172300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 131 | 20240214 | 172200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 132 | 20240214 | 172100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 133 | 20240214 | 172000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 134 | 20240214 | 171900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 135 | 20240214 | 171800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 136 | 20240214 | 171700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 137 | 20240214 | 171600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 138 | 20240214 | 171500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 139 | 20240214 | 171400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 140 | 20240214 | 171300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 141 | 20240214 | 171200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 142 | 20240214 | 171100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 143 | 20240214 | 171000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 144 | 20240214 | 170900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 145 | 20240214 | 170800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 146 | 20240214 | 170700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 147 | 20240214 | 170600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 148 | 20240214 | 170500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 149 | 20240214 | 170400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 150 | 20240214 | 170300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 151 | 20240214 | 170200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 152 | 20240214 | 170100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 6726 |
| 153 | 20240214 | 170000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 154 | 20240214 | 165900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 155 | 20240214 | 165800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 156 | 20240214 | 165700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 157 | 20240214 | 165600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 158 | 20240214 | 165500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 159 | 20240214 | 165400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 160 | 20240214 | 165300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 161 | 20240214 | 165200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 162 | 20240214 | 165100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 163 | 20240214 | 165000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 164 | 20240214 | 164900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 165 | 20240214 | 164800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 166 | 20240214 | 164700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 167 | 20240214 | 164600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 168 | 20240214 | 164500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 169 | 20240214 | 164400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 170 | 20240214 | 164300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 171 | 20240214 | 164200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 172 | 20240214 | 164100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 173 | 20240214 | 164000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 174 | 20240214 | 163900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 175 | 20240214 | 163800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 176 | 20240214 | 163700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 177 | 20240214 | 163600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 178 | 20240214 | 163500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 179 | 20240214 | 163400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 180 | 20240214 | 163300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 181 | 20240214 | 163200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 182 | 20240214 | 163100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 6726 |
| 183 | 20240214 | 163000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 184 | 20240214 | 162900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 185 | 20240214 | 162800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 186 | 20240214 | 162700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 187 | 20240214 | 162600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 188 | 20240214 | 162500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 189 | 20240214 | 162400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 190 | 20240214 | 162300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 191 | 20240214 | 162200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 192 | 20240214 | 162100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 193 | 20240214 | 162000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 194 | 20240214 | 161900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 195 | 20240214 | 161800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 196 | 20240214 | 161700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 197 | 20240214 | 161600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 198 | 20240214 | 161500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 199 | 20240214 | 161400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 200 | 20240214 | 161300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 201 | 20240214 | 161200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 202 | 20240214 | 161100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 203 | 20240214 | 161000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 204 | 20240214 | 160900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 205 | 20240214 | 160800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 206 | 20240214 | 160700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 207 | 20240214 | 160600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 208 | 20240214 | 160500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 209 | 20240214 | 160400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 210 | 20240214 | 160300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 211 | 20240214 | 160200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 212 | 20240214 | 160100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 6726 |
| 213 | 20240214 | 160000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 214 | 20240214 | 155900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 215 | 20240214 | 155800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 216 | 20240214 | 155700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 217 | 20240214 | 155600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 218 | 20240214 | 155500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 219 | 20240214 | 155400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 220 | 20240214 | 155300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 221 | 20240214 | 155200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 222 | 20240214 | 155100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 223 | 20240214 | 155000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 224 | 20240214 | 154900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 225 | 20240214 | 154800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 226 | 20240214 | 154700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 227 | 20240214 | 154600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 228 | 20240214 | 154500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 229 | 20240214 | 154400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 230 | 20240214 | 154300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 231 | 20240214 | 154200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 232 | 20240214 | 154100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 233 | 20240214 | 154000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 234 | 20240214 | 153900 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 235 | 20240214 | 153800 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 236 | 20240214 | 153700 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 237 | 20240214 | 153600 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 238 | 20240214 | 153500 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 239 | 20240214 | 153400 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 240 | 20240214 | 153300 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 241 | 20240214 | 153200 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 242 | 20240214 | 153100 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 6726 |
| 243 | 20240214 | 153000 | 67273525500 | 308000 | 308000 | 308000 | 308000 | 6726 |
| 244 | 20240214 | 152900 | 65201917500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 245 | 20240214 | 152800 | 65201917500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 246 | 20240214 | 152700 | 65201917500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 247 | 20240214 | 152600 | 65201917500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 248 | 20240214 | 152500 | 65201917500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 249 | 20240214 | 152400 | 65201917500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 250 | 20240214 | 152300 | 65201917500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 251 | 20240214 | 152200 | 65201917500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 252 | 20240214 | 152100 | 65201917500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 253 | 20240214 | 152000 | 65201917500 | 309500 | 309500 | 309500 | 309500 | 0 |
| 254 | 20240214 | 151900 | 65201917500 | 309500 | 309500 | 311000 | 309500 | 193 |
| 255 | 20240214 | 151800 | 65142082500 | 309500 | 311000 | 311000 | 309500 | 1882 |
| 256 | 20240214 | 151700 | 64558402500 | 311000 | 310000 | 311000 | 309500 | 1324 |
| 257 | 20240214 | 151600 | 64146922500 | 310000 | 310000 | 310500 | 309500 | 582 |
| 258 | 20240214 | 151500 | 63966476000 | 310000 | 310000 | 310500 | 309500 | 1009 |
| 259 | 20240214 | 151400 | 63653499500 | 310000 | 310000 | 310500 | 309500 | 724 |
| 260 | 20240214 | 151300 | 63429013500 | 310000 | 310000 | 310500 | 309000 | 1561 |
| 261 | 20240214 | 151200 | 62945354000 | 309500 | 310500 | 310500 | 309000 | 1144 |
| 262 | 20240214 | 151100 | 62590800000 | 310000 | 310500 | 311000 | 310000 | 1267 |
| 263 | 20240214 | 151000 | 62197533500 | 310500 | 310000 | 311000 | 310000 | 2284 |
| 264 | 20240214 | 150900 | 61488450000 | 310000 | 310000 | 310500 | 309000 | 1270 |
| 265 | 20240214 | 150800 | 61094726000 | 309500 | 309500 | 310000 | 309000 | 1511 |
| 266 | 20240214 | 150700 | 60626684000 | 309500 | 310000 | 310500 | 309000 | 716 |
| 267 | 20240214 | 150600 | 60404880000 | 309500 | 310000 | 310000 | 309500 | 359 |
| 268 | 20240214 | 150500 | 60293616500 | 309500 | 310000 | 310500 | 309500 | 532 |
| 269 | 20240214 | 150400 | 60128678000 | 309500 | 309500 | 310000 | 309000 | 443 |
| 270 | 20240214 | 150300 | 59991564000 | 310000 | 309500 | 310500 | 309000 | 977 |
| 271 | 20240214 | 150200 | 59688942500 | 309000 | 309500 | 310000 | 309000 | 485 |
| 272 | 20240214 | 150100 | 59538851500 | 309000 | 309000 | 310000 | 309000 | 322 |
| 273 | 20240214 | 150000 | 59439209000 | 309500 | 310000 | 310000 | 309000 | 746 |
| 274 | 20240214 | 145900 | 59208391000 | 309500 | 310000 | 310000 | 309500 | 504 |
| 275 | 20240214 | 145800 | 59052277500 | 309500 | 309500 | 310500 | 309000 | 348 |
| 276 | 20240214 | 145700 | 58944442500 | 309500 | 309500 | 309500 | 308500 | 489 |
| 277 | 20240214 | 145600 | 58793239000 | 309000 | 309000 | 309500 | 308500 | 980 |
| 278 | 20240214 | 145500 | 58490416500 | 309000 | 309000 | 310000 | 308500 | 755 |
| 279 | 20240214 | 145400 | 58256948000 | 309000 | 310000 | 310000 | 309000 | 764 |
| 280 | 20240214 | 145300 | 58020495000 | 309500 | 310000 | 310000 | 309500 | 252 |
| 281 | 20240214 | 145200 | 57942403000 | 310000 | 310000 | 310000 | 309500 | 224 |
| 282 | 20240214 | 145100 | 57872986000 | 309500 | 309500 | 310000 | 309500 | 351 |
| 283 | 20240214 | 145000 | 57764213500 | 310000 | 310000 | 310000 | 309500 | 203 |
| 284 | 20240214 | 144900 | 57701322000 | 309500 | 309500 | 310000 | 309000 | 281 |
| 285 | 20240214 | 144800 | 57614327000 | 309000 | 310000 | 310500 | 309000 | 747 |
| 286 | 20240214 | 144700 | 57383212000 | 310000 | 310500 | 310500 | 309500 | 176 |
| 287 | 20240214 | 144600 | 57328648500 | 309500 | 310000 | 310500 | 309500 | 539 |
| 288 | 20240214 | 144500 | 57161399000 | 310000 | 311000 | 311000 | 310000 | 494 |
| 289 | 20240214 | 144400 | 57008018000 | 311000 | 311000 | 311500 | 310500 | 220 |
| 290 | 20240214 | 144300 | 56939600000 | 311000 | 311000 | 311500 | 310000 | 473 |
| 291 | 20240214 | 144200 | 56792675500 | 311000 | 311500 | 312000 | 310500 | 331 |
| 292 | 20240214 | 144100 | 56689786500 | 311500 | 310000 | 311500 | 310000 | 183 |
| 293 | 20240214 | 144000 | 56632965000 | 311000 | 312000 | 313500 | 309500 | 3856 |
| 294 | 20240214 | 143900 | 55433496500 | 312000 | 312000 | 313000 | 311000 | 2638 |
| 295 | 20240214 | 143800 | 54610027500 | 312500 | 312500 | 314000 | 311000 | 4524 |
| 296 | 20240214 | 143700 | 53196562000 | 312500 | 312500 | 313000 | 311500 | 1208 |
| 297 | 20240214 | 143600 | 52819545000 | 312500 | 312500 | 313000 | 311500 | 1935 |
| 298 | 20240214 | 143500 | 52215614000 | 312500 | 313000 | 313500 | 312500 | 731 |
| 299 | 20240214 | 143400 | 51986858000 | 312500 | 313500 | 313500 | 312500 | 1408 |
| 300 | 20240214 | 143300 | 51546037000 | 313500 | 314000 | 314000 | 313000 | 3947 |
| 301 | 20240214 | 143200 | 50309151000 | 314000 | 313000 | 314000 | 312500 | 7418 |
| 302 | 20240214 | 143100 | 47989102000 | 313000 | 312500 | 313500 | 312500 | 1875 |
| 303 | 20240214 | 143000 | 47402440500 | 312500 | 312500 | 312500 | 312000 | 401 |
| 304 | 20240214 | 142900 | 47277185500 | 312500 | 312000 | 313000 | 311500 | 1151 |
| 305 | 20240214 | 142800 | 46917827500 | 311500 | 312500 | 312500 | 310500 | 1615 |
| 306 | 20240214 | 142700 | 46414239000 | 312000 | 312000 | 312500 | 311500 | 1320 |
| 307 | 20240214 | 142600 | 46002412500 | 311500 | 311500 | 312500 | 311000 | 4096 |
| 308 | 20240214 | 142500 | 44725501000 | 311500 | 311000 | 311500 | 310500 | 716 |
| 309 | 20240214 | 142400 | 44502919500 | 310500 | 310500 | 311000 | 310000 | 402 |
| 310 | 20240214 | 142300 | 44378085000 | 310500 | 311000 | 311000 | 310000 | 369 |
| 311 | 20240214 | 142200 | 44263557000 | 311000 | 310500 | 311000 | 309500 | 2001 |
| 312 | 20240214 | 142100 | 43642523000 | 310000 | 310000 | 310500 | 309500 | 863 |
| 313 | 20240214 | 142000 | 43375036000 | 310000 | 310500 | 311000 | 309500 | 1542 |
| 314 | 20240214 | 141900 | 42896506500 | 310500 | 310000 | 311000 | 309500 | 2635 |
| 315 | 20240214 | 141800 | 42078528500 | 309500 | 309500 | 310000 | 309500 | 856 |
| 316 | 20240214 | 141700 | 41813512000 | 310000 | 309500 | 310000 | 309500 | 109 |
| 317 | 20240214 | 141600 | 41779750500 | 309500 | 310000 | 310500 | 309500 | 904 |
| 318 | 20240214 | 141500 | 41499738500 | 309500 | 309500 | 310500 | 309000 | 2215 |
| 319 | 20240214 | 141400 | 40813803000 | 310000 | 309000 | 310000 | 309000 | 488 |
| 320 | 20240214 | 141300 | 40662796000 | 309500 | 309000 | 309500 | 309000 | 37 |
| 321 | 20240214 | 141200 | 40651348500 | 309000 | 309500 | 310000 | 309000 | 321 |
| 322 | 20240214 | 141100 | 40552046000 | 309000 | 309000 | 310000 | 309000 | 1037 |
| 323 | 20240214 | 141000 | 40231234500 | 309000 | 309500 | 309500 | 309000 | 386 |
| 324 | 20240214 | 140900 | 40111895500 | 309500 | 309000 | 310000 | 308500 | 1844 |
| 325 | 20240214 | 140800 | 39541577500 | 308500 | 309000 | 309000 | 308500 | 275 |
| 326 | 20240214 | 140700 | 39456669500 | 308500 | 309000 | 309500 | 308500 | 2557 |
| 327 | 20240214 | 140600 | 38666389000 | 309000 | 308500 | 309000 | 308500 | 376 |
| 328 | 20240214 | 140500 | 38550258000 | 308500 | 309000 | 309000 | 308500 | 47 |
| 329 | 20240214 | 140400 | 38535747000 | 309000 | 309000 | 309500 | 308500 | 792 |
| 330 | 20240214 | 140300 | 38291073000 | 308500 | 308500 | 309000 | 308500 | 36 |
| 331 | 20240214 | 140200 | 38279963000 | 308500 | 308500 | 309000 | 308500 | 39 |
| 332 | 20240214 | 140100 | 38267923500 | 309000 | 308500 | 309500 | 308500 | 498 |
| 333 | 20240214 | 140000 | 38114134000 | 308500 | 309500 | 309500 | 308500 | 460 |
| 334 | 20240214 | 135900 | 37971941500 | 309000 | 309000 | 309500 | 308500 | 306 |
| 335 | 20240214 | 135800 | 37877382000 | 308500 | 308500 | 309000 | 308000 | 2022 |
| 336 | 20240214 | 135700 | 37253203000 | 308000 | 308500 | 309000 | 308000 | 693 |
| 337 | 20240214 | 135600 | 37039521000 | 308000 | 308000 | 308500 | 307500 | 1019 |
| 338 | 20240214 | 135500 | 36725534000 | 308000 | 308500 | 308500 | 307500 | 223 |
| 339 | 20240214 | 135400 | 36656848000 | 308500 | 308500 | 309000 | 308000 | 617 |
| 340 | 20240214 | 135300 | 36466575000 | 308500 | 308500 | 308500 | 308000 | 715 |
| 341 | 20240214 | 135200 | 36246072500 | 308000 | 307500 | 309000 | 307500 | 1848 |
| 342 | 20240214 | 135100 | 35676058000 | 307500 | 307500 | 308500 | 307000 | 1398 |
| 343 | 20240214 | 135000 | 35245716000 | 308000 | 307500 | 308500 | 307000 | 943 |
| 344 | 20240214 | 134900 | 34955308500 | 307500 | 307500 | 308000 | 307000 | 445 |
| 345 | 20240214 | 134800 | 34818584000 | 307500 | 307000 | 308000 | 307000 | 398 |
| 346 | 20240214 | 134700 | 34696135000 | 307500 | 307000 | 307500 | 307000 | 166 |
| 347 | 20240214 | 134600 | 34645102000 | 307000 | 307500 | 308000 | 307000 | 843 |
| 348 | 20240214 | 134500 | 34386122500 | 308000 | 308000 | 308500 | 307500 | 435 |
| 349 | 20240214 | 134400 | 34252199000 | 308000 | 307500 | 308000 | 307500 | 507 |
| 350 | 20240214 | 134300 | 34096148500 | 307500 | 307500 | 308000 | 307500 | 464 |
| 351 | 20240214 | 134200 | 33953449000 | 307500 | 307500 | 307500 | 307000 | 60 |
| 352 | 20240214 | 134100 | 33935024000 | 307500 | 307500 | 307500 | 307000 | 83 |
| 353 | 20240214 | 134000 | 33909536500 | 307500 | 307500 | 308000 | 307000 | 73 |
| 354 | 20240214 | 133900 | 33887069000 | 307000 | 307500 | 307500 | 307000 | 161 |
| 355 | 20240214 | 133800 | 33837589000 | 307500 | 308000 | 308000 | 307500 | 170 |
| 356 | 20240214 | 133700 | 33785278000 | 308000 | 307500 | 308000 | 307000 | 656 |
| 357 | 20240214 | 133600 | 33583534500 | 307000 | 307000 | 307500 | 307000 | 166 |
| 358 | 20240214 | 133500 | 33532557500 | 307500 | 307000 | 307500 | 307000 | 319 |
| 359 | 20240214 | 133400 | 33434615000 | 307000 | 306500 | 307000 | 306500 | 674 |
| 360 | 20240214 | 133300 | 33227730500 | 306500 | 307000 | 307000 | 306500 | 467 |
| 361 | 20240214 | 133200 | 33084594000 | 306500 | 307000 | 307000 | 306500 | 527 |
| 362 | 20240214 | 133100 | 32923067500 | 306500 | 306500 | 307000 | 306500 | 449 |
| 363 | 20240214 | 133000 | 32785447500 | 307000 | 306500 | 307000 | 306500 | 783 |
| 364 | 20240214 | 132900 | 32545450500 | 306500 | 306500 | 306500 | 306000 | 34 |
| 365 | 20240214 | 132800 | 32535030000 | 306500 | 306500 | 306500 | 306000 | 159 |
| 366 | 20240214 | 132700 | 32486319000 | 306500 | 306000 | 306500 | 306000 | 69 |
| 367 | 20240214 | 132600 | 32465190000 | 306500 | 306000 | 306500 | 305500 | 928 |
| 368 | 20240214 | 132500 | 32181223000 | 305500 | 305500 | 306000 | 305500 | 63 |
| 369 | 20240214 | 132400 | 32161959000 | 305500 | 306000 | 306000 | 305500 | 77 |
| 370 | 20240214 | 132300 | 32138424000 | 305500 | 305500 | 306000 | 305500 | 32 |
| 371 | 20240214 | 132200 | 32128644000 | 305500 | 306000 | 306000 | 305500 | 185 |
| 372 | 20240214 | 132100 | 32072123000 | 306000 | 305000 | 306000 | 305000 | 860 |
| 373 | 20240214 | 132000 | 31809417500 | 305000 | 305500 | 305500 | 305000 | 95 |
| 374 | 20240214 | 131900 | 31780400000 | 305500 | 305500 | 305500 | 305500 | 40 |
| 375 | 20240214 | 131800 | 31768180000 | 305500 | 305500 | 305500 | 305000 | 97 |
| 376 | 20240214 | 131700 | 31738549500 | 305500 | 305500 | 305500 | 305000 | 14 |
| 377 | 20240214 | 131600 | 31734274500 | 305000 | 305000 | 305000 | 305000 | 1 |
| 378 | 20240214 | 131500 | 31733969500 | 305000 | 305000 | 305500 | 305000 | 563 |
| 379 | 20240214 | 131400 | 31562242000 | 305000 | 305000 | 305500 | 304500 | 2550 |
| 380 | 20240214 | 131300 | 30784492000 | 305500 | 305500 | 305500 | 305000 | 107 |
| 381 | 20240214 | 131200 | 30751822000 | 305500 | 305000 | 305500 | 305000 | 354 |
| 382 | 20240214 | 131100 | 30643786000 | 305000 | 305000 | 305000 | 304500 | 52 |
| 383 | 20240214 | 131000 | 30627928000 | 305000 | 305500 | 305500 | 304500 | 754 |
| 384 | 20240214 | 130900 | 30397943000 | 305000 | 305500 | 305500 | 305000 | 82 |
| 385 | 20240214 | 130800 | 30372915500 | 305500 | 305500 | 305500 | 305000 | 35 |
| 386 | 20240214 | 130700 | 30362224000 | 305500 | 305000 | 305500 | 305000 | 32 |
| 387 | 20240214 | 130600 | 30352448500 | 305000 | 305000 | 305000 | 305000 | 48 |
| 388 | 20240214 | 130500 | 30337808500 | 305000 | 305500 | 305500 | 305000 | 17 |
| 389 | 20240214 | 130400 | 30332615500 | 305500 | 304500 | 305500 | 304500 | 110 |
| 390 | 20240214 | 130300 | 30299087000 | 305000 | 305000 | 305000 | 304500 | 234 |
| 391 | 20240214 | 130200 | 30227717500 | 305000 | 305500 | 305500 | 305000 | 177 |
| 392 | 20240214 | 130100 | 30173721500 | 305500 | 305500 | 305500 | 305000 | 35 |
| 393 | 20240214 | 130000 | 30163034000 | 305500 | 304500 | 305500 | 304500 | 264 |
| 394 | 20240214 | 125900 | 30082467000 | 305000 | 305000 | 305000 | 304500 | 65 |
| 395 | 20240214 | 125800 | 30062642500 | 305000 | 305000 | 305000 | 304500 | 70 |
| 396 | 20240214 | 125700 | 30041293000 | 305000 | 305000 | 305000 | 305000 | 47 |
| 397 | 20240214 | 125600 | 30026958000 | 304500 | 305000 | 305000 | 304500 | 10 |
| 398 | 20240214 | 125500 | 30023908500 | 305000 | 304500 | 305000 | 304500 | 130 |
| 399 | 20240214 | 125400 | 29984300000 | 305000 | 305000 | 305000 | 304500 | 203 |
| 400 | 20240214 | 125300 | 29922390000 | 305000 | 305500 | 305500 | 305000 | 1019 |
| 401 | 20240214 | 125200 | 29611589000 | 305500 | 305500 | 305500 | 305500 | 15 |
| 402 | 20240214 | 125100 | 29607006500 | 305000 | 305500 | 305500 | 305000 | 132 |
| 403 | 20240214 | 125000 | 29566681000 | 305500 | 306000 | 306000 | 305500 | 623 |
| 404 | 20240214 | 124900 | 29376350000 | 306000 | 305500 | 306000 | 305500 | 198 |
| 405 | 20240214 | 124800 | 29315852500 | 305500 | 306000 | 306000 | 305500 | 82 |
| 406 | 20240214 | 124700 | 29290800500 | 305500 | 305500 | 306000 | 305500 | 260 |
| 407 | 20240214 | 124600 | 29211370000 | 306000 | 305500 | 306000 | 305000 | 83 |
| 408 | 20240214 | 124500 | 29186001500 | 305500 | 305500 | 305500 | 305500 | 318 |
| 409 | 20240214 | 124400 | 29088852500 | 305500 | 305500 | 306000 | 305500 | 123 |
| 410 | 20240214 | 124300 | 29051268000 | 305500 | 305500 | 305500 | 305000 | 110 |
| 411 | 20240214 | 124200 | 29017663500 | 305500 | 305500 | 305500 | 305500 | 103 |
| 412 | 20240214 | 124100 | 28986197000 | 305500 | 306000 | 306000 | 305500 | 450 |
| 413 | 20240214 | 124000 | 28848707000 | 305500 | 305500 | 305500 | 305500 | 343 |
| 414 | 20240214 | 123900 | 28743920500 | 305500 | 306000 | 306000 | 305500 | 117 |
| 415 | 20240214 | 123800 | 28708144000 | 305500 | 306000 | 306000 | 305500 | 73 |
| 416 | 20240214 | 123700 | 28685824000 | 305500 | 306000 | 306000 | 305000 | 395 |
| 417 | 20240214 | 123600 | 28565151500 | 305500 | 306000 | 306000 | 305500 | 11 |
| 418 | 20240214 | 123500 | 28561790000 | 305500 | 306000 | 306000 | 305500 | 240 |
| 419 | 20240214 | 123400 | 28488468500 | 305500 | 306000 | 306000 | 305500 | 270 |
| 420 | 20240214 | 123300 | 28405971000 | 305500 | 305500 | 306000 | 305500 | 19 |
| 421 | 20240214 | 123200 | 28400161500 | 305500 | 305500 | 305500 | 305500 | 1 |
| 422 | 20240214 | 123100 | 28399856000 | 305500 | 305500 | 306000 | 305500 | 306 |
| 423 | 20240214 | 123000 | 28306366500 | 305500 | 306000 | 306000 | 305500 | 485 |
| 424 | 20240214 | 122900 | 28158187000 | 305500 | 306000 | 306000 | 305500 | 442 |
| 425 | 20240214 | 122800 | 28023148000 | 306000 | 306000 | 306000 | 305500 | 405 |
| 426 | 20240214 | 122700 | 27899419000 | 306000 | 306000 | 306000 | 305500 | 41 |
| 427 | 20240214 | 122600 | 27886889000 | 305500 | 306000 | 306000 | 305500 | 87 |
| 428 | 20240214 | 122500 | 27860309500 | 305500 | 305500 | 306000 | 305500 | 29 |
| 429 | 20240214 | 122400 | 27851447500 | 305500 | 306000 | 306000 | 305500 | 155 |
| 430 | 20240214 | 122300 | 27804092000 | 306000 | 306000 | 306000 | 305500 | 63 |
| 431 | 20240214 | 122200 | 27784834500 | 306000 | 305500 | 306000 | 305500 | 44 |
| 432 | 20240214 | 122100 | 27771392000 | 305500 | 305500 | 306000 | 305500 | 267 |
| 433 | 20240214 | 122000 | 27689809000 | 306000 | 305500 | 306000 | 305500 | 60 |
| 434 | 20240214 | 121900 | 27671462000 | 305500 | 305500 | 306000 | 305000 | 461 |
| 435 | 20240214 | 121800 | 27530626000 | 306000 | 305000 | 306000 | 305000 | 303 |
| 436 | 20240214 | 121700 | 27438048500 | 305500 | 305500 | 305500 | 305000 | 655 |
| 437 | 20240214 | 121600 | 27237951500 | 306000 | 305500 | 306000 | 305500 | 1899 |
| 438 | 20240214 | 121500 | 26657452500 | 305500 | 305500 | 305500 | 305500 | 207 |
| 439 | 20240214 | 121400 | 26594214000 | 305000 | 305500 | 305500 | 305000 | 160 |
| 440 | 20240214 | 121300 | 26545336000 | 305500 | 306000 | 306000 | 305500 | 85 |
| 441 | 20240214 | 121200 | 26519355000 | 305500 | 305500 | 305500 | 305500 | 228 |
| 442 | 20240214 | 121100 | 26449701000 | 305500 | 305000 | 305500 | 305000 | 15 |
| 443 | 20240214 | 121000 | 26445120500 | 305000 | 305500 | 305500 | 305000 | 254 |
| 444 | 20240214 | 120900 | 26367528000 | 305500 | 305500 | 306000 | 305500 | 21 |
| 445 | 20240214 | 120800 | 26361112000 | 305500 | 305500 | 306000 | 305500 | 297 |
| 446 | 20240214 | 120700 | 26270370500 | 305500 | 306000 | 306000 | 305500 | 118 |
| 447 | 20240214 | 120600 | 26234318000 | 305500 | 305500 | 306000 | 305500 | 52 |
| 448 | 20240214 | 120500 | 26218430000 | 305500 | 306000 | 306000 | 305500 | 74 |
| 449 | 20240214 | 120400 | 26195807000 | 305500 | 305500 | 306000 | 305000 | 298 |
| 450 | 20240214 | 120300 | 26104756000 | 305500 | 305500 | 306000 | 305500 | 84 |
| 451 | 20240214 | 120200 | 26079085500 | 305000 | 305500 | 305500 | 305000 | 78 |
| 452 | 20240214 | 120100 | 26055257000 | 305500 | 305500 | 305500 | 305500 | 12 |
| 453 | 20240214 | 120000 | 26051591000 | 305500 | 305500 | 306000 | 305000 | 189 |
| 454 | 20240214 | 115900 | 25993852000 | 306000 | 306000 | 306000 | 305500 | 562 |
| 455 | 20240214 | 115800 | 25822123500 | 306000 | 306000 | 306000 | 305500 | 84 |
| 456 | 20240214 | 115700 | 25796448500 | 305500 | 305500 | 306000 | 305500 | 896 |
| 457 | 20240214 | 115600 | 25522720000 | 305500 | 305500 | 305500 | 305000 | 33 |
| 458 | 20240214 | 115500 | 25512639000 | 305000 | 305500 | 305500 | 305000 | 200 |
| 459 | 20240214 | 115400 | 25451552500 | 305500 | 305000 | 305500 | 305000 | 72 |
| 460 | 20240214 | 115300 | 25429585000 | 305500 | 305000 | 305500 | 305000 | 552 |
| 461 | 20240214 | 115200 | 25261216500 | 305500 | 305500 | 305500 | 305000 | 57 |
| 462 | 20240214 | 115100 | 25243805000 | 305500 | 305500 | 305500 | 305000 | 53 |
| 463 | 20240214 | 115000 | 25227616000 | 305500 | 305000 | 305500 | 305000 | 43 |
| 464 | 20240214 | 114900 | 25214481500 | 305000 | 306000 | 306000 | 305000 | 140 |
| 465 | 20240214 | 114800 | 25171713500 | 305500 | 305500 | 305500 | 305500 | 97 |
| 466 | 20240214 | 114700 | 25142080000 | 305500 | 305500 | 306000 | 305000 | 236 |
| 467 | 20240214 | 114600 | 25069983500 | 305000 | 305500 | 306000 | 305000 | 712 |
| 468 | 20240214 | 114500 | 24852486500 | 305000 | 305000 | 305500 | 305000 | 15 |
| 469 | 20240214 | 114400 | 24847907000 | 305000 | 305000 | 305000 | 304500 | 340 |
| 470 | 20240214 | 114300 | 24744210000 | 305000 | 305000 | 305000 | 305000 | 1200 |
| 471 | 20240214 | 114200 | 24378210000 | 305000 | 305500 | 305500 | 305000 | 53 |
| 472 | 20240214 | 114100 | 24362022500 | 305000 | 305000 | 305500 | 305000 | 49 |
| 473 | 20240214 | 114000 | 24347073500 | 305000 | 305000 | 305000 | 304500 | 828 |
| 474 | 20240214 | 113900 | 24094542500 | 305000 | 305500 | 305500 | 305000 | 47 |
| 475 | 20240214 | 113800 | 24080187500 | 305000 | 305000 | 305500 | 305000 | 15 |
| 476 | 20240214 | 113700 | 24075608500 | 305000 | 305000 | 305500 | 305000 | 41 |
| 477 | 20240214 | 113600 | 24063095500 | 305500 | 305000 | 305500 | 305000 | 26 |
| 478 | 20240214 | 113500 | 24055160000 | 305000 | 305500 | 305500 | 305000 | 299 |
| 479 | 20240214 | 113400 | 23963944500 | 305500 | 305500 | 305500 | 305000 | 35 |
| 480 | 20240214 | 113300 | 23953260500 | 305500 | 305000 | 305500 | 305000 | 1552 |
| 481 | 20240214 | 113200 | 23479745000 | 304500 | 305000 | 305000 | 304500 | 340 |
| 482 | 20240214 | 113100 | 23376090500 | 304500 | 305000 | 305000 | 304500 | 20 |
| 483 | 20240214 | 113000 | 23369997500 | 304500 | 305000 | 305000 | 304500 | 32 |
| 484 | 20240214 | 112900 | 23360241500 | 304500 | 305000 | 305000 | 304500 | 325 |
| 485 | 20240214 | 112800 | 23261254000 | 304500 | 304500 | 305000 | 304000 | 357 |
| 486 | 20240214 | 112700 | 23152537500 | 304000 | 305000 | 305000 | 304000 | 237 |
| 487 | 20240214 | 112600 | 23080354500 | 305000 | 304000 | 305000 | 304000 | 68 |
| 488 | 20240214 | 112500 | 23059630500 | 304500 | 304500 | 305000 | 304000 | 263 |
| 489 | 20240214 | 112400 | 22979543500 | 304000 | 304000 | 304500 | 304000 | 55 |
| 490 | 20240214 | 112300 | 22962803500 | 304500 | 304500 | 304500 | 304000 | 139 |
| 491 | 20240214 | 112200 | 22920481000 | 304000 | 304500 | 304500 | 304000 | 84 |
| 492 | 20240214 | 112100 | 22894908000 | 304500 | 304500 | 304500 | 304000 | 114 |
| 493 | 20240214 | 112000 | 22860201000 | 304000 | 304500 | 304500 | 304000 | 21 |
| 494 | 20240214 | 111900 | 22853807500 | 304000 | 304000 | 304500 | 304000 | 8 |
| 495 | 20240214 | 111800 | 22851374500 | 304500 | 304500 | 304500 | 304000 | 217 |
| 496 | 20240214 | 111700 | 22785301500 | 304500 | 305000 | 305000 | 304500 | 76 |
| 497 | 20240214 | 111600 | 22762150000 | 304500 | 304500 | 305000 | 304000 | 579 |
| 498 | 20240214 | 111500 | 22585859500 | 304500 | 305000 | 305000 | 304000 | 277 |
| 499 | 20240214 | 111400 | 22501512500 | 305000 | 304500 | 305000 | 304500 | 124 |
| 500 | 20240214 | 111300 | 22463752000 | 304000 | 304500 | 304500 | 304000 | 212 |
| 501 | 20240214 | 111200 | 22399202000 | 304000 | 305000 | 305000 | 304000 | 673 |
| 502 | 20240214 | 111100 | 22194386000 | 305000 | 304500 | 305000 | 304500 | 23 |
| 503 | 20240214 | 111000 | 22187375500 | 304500 | 305000 | 305000 | 304500 | 70 |
| 504 | 20240214 | 110900 | 22166060000 | 304500 | 304500 | 305000 | 304000 | 591 |
| 505 | 20240214 | 110800 | 21986029500 | 304500 | 304500 | 305000 | 304500 | 904 |
| 506 | 20240214 | 110700 | 21710640500 | 304500 | 304500 | 305000 | 304500 | 508 |
| 507 | 20240214 | 110600 | 21555909500 | 304500 | 304500 | 305000 | 304000 | 955 |
| 508 | 20240214 | 110500 | 21264988000 | 304500 | 304500 | 304500 | 303500 | 210 |
| 509 | 20240214 | 110400 | 21201136000 | 304500 | 304500 | 304500 | 303500 | 545 |
| 510 | 20240214 | 110300 | 21035367500 | 304000 | 304000 | 304500 | 303500 | 336 |
| 511 | 20240214 | 110200 | 20933116000 | 304500 | 304500 | 305000 | 304000 | 543 |
| 512 | 20240214 | 110100 | 20767797000 | 304000 | 304000 | 304500 | 303500 | 100 |
| 513 | 20240214 | 110000 | 20737404000 | 303500 | 304500 | 304500 | 303500 | 325 |
| 514 | 20240214 | 105900 | 20638531500 | 304500 | 304500 | 304500 | 304000 | 333 |
| 515 | 20240214 | 105800 | 20537147000 | 304500 | 304000 | 305000 | 304000 | 131 |
| 516 | 20240214 | 105700 | 20497259500 | 304500 | 304000 | 304500 | 304000 | 348 |
| 517 | 20240214 | 105600 | 20391305500 | 304000 | 304000 | 305000 | 303500 | 483 |
| 518 | 20240214 | 105500 | 20244385500 | 304000 | 304000 | 305000 | 303500 | 954 |
| 519 | 20240214 | 105400 | 19954132000 | 304500 | 304000 | 305000 | 304000 | 795 |
| 520 | 20240214 | 105300 | 19712075000 | 304000 | 304500 | 304500 | 303500 | 434 |
| 521 | 20240214 | 105200 | 19580037000 | 304500 | 304000 | 305000 | 303500 | 619 |
| 522 | 20240214 | 105100 | 19391605000 | 304500 | 303500 | 304500 | 303500 | 740 |
| 523 | 20240214 | 105000 | 19166449500 | 303500 | 304500 | 304500 | 303000 | 1298 |
| 524 | 20240214 | 104900 | 18771782500 | 303500 | 304000 | 304500 | 303500 | 695 |
| 525 | 20240214 | 104800 | 18560211000 | 304500 | 303500 | 304500 | 303500 | 608 |
| 526 | 20240214 | 104700 | 18375343500 | 304000 | 303500 | 304500 | 303500 | 832 |
| 527 | 20240214 | 104600 | 18122379500 | 304000 | 303500 | 304500 | 303500 | 1281 |
| 528 | 20240214 | 104500 | 17733018000 | 303500 | 303000 | 304000 | 303000 | 990 |
| 529 | 20240214 | 104400 | 17432490000 | 303000 | 303000 | 303500 | 302500 | 705 |
| 530 | 20240214 | 104300 | 17218777000 | 302500 | 303000 | 303500 | 302500 | 305 |
| 531 | 20240214 | 104200 | 17126414500 | 303000 | 302000 | 303000 | 302000 | 117 |
| 532 | 20240214 | 104100 | 17091022500 | 302000 | 302500 | 302500 | 302000 | 442 |
| 533 | 20240214 | 104000 | 16957331000 | 303000 | 303000 | 303000 | 302000 | 446 |
| 534 | 20240214 | 103900 | 16822257500 | 302500 | 303000 | 303000 | 302000 | 719 |
| 535 | 20240214 | 103800 | 16604517000 | 303000 | 302500 | 303000 | 302500 | 306 |
| 536 | 20240214 | 103700 | 16511906500 | 303000 | 303000 | 303000 | 302500 | 204 |
| 537 | 20240214 | 103600 | 16450138500 | 303000 | 303000 | 303500 | 302500 | 869 |
| 538 | 20240214 | 103500 | 16186707000 | 302500 | 302500 | 303000 | 302500 | 386 |
| 539 | 20240214 | 103400 | 16069862500 | 302500 | 303000 | 303000 | 302500 | 332 |
| 540 | 20240214 | 103300 | 15969402000 | 302500 | 302500 | 303000 | 302500 | 414 |
| 541 | 20240214 | 103200 | 15844166500 | 302500 | 302500 | 303000 | 302500 | 220 |
| 542 | 20240214 | 103100 | 15777596500 | 303000 | 302500 | 303000 | 302500 | 14 |
| 543 | 20240214 | 103000 | 15773360500 | 302500 | 302500 | 303000 | 302000 | 218 |
| 544 | 20240214 | 102900 | 15707420500 | 302500 | 302500 | 302500 | 302000 | 829 |
| 545 | 20240214 | 102800 | 15456671000 | 302500 | 302500 | 302500 | 302000 | 25 |
| 546 | 20240214 | 102700 | 15449111000 | 302500 | 302500 | 302500 | 302500 | 1 |
| 547 | 20240214 | 102600 | 15448808500 | 302000 | 303000 | 303000 | 301500 | 2027 |
| 548 | 20240214 | 102500 | 14836658500 | 302500 | 302500 | 303000 | 302000 | 705 |
| 549 | 20240214 | 102400 | 14623397000 | 302500 | 302000 | 302500 | 302000 | 102 |
| 550 | 20240214 | 102300 | 14592549000 | 302500 | 302500 | 302500 | 302000 | 186 |
| 551 | 20240214 | 102200 | 14536293000 | 302500 | 302500 | 302500 | 302000 | 88 |
| 552 | 20240214 | 102100 | 14509677000 | 302500 | 302000 | 302500 | 302000 | 64 |
| 553 | 20240214 | 102000 | 14490328500 | 302000 | 302500 | 302500 | 302000 | 343 |
| 554 | 20240214 | 101900 | 14386686500 | 302000 | 302500 | 302500 | 302000 | 78 |
| 555 | 20240214 | 101800 | 14363097500 | 302500 | 302000 | 302500 | 302000 | 67 |
| 556 | 20240214 | 101700 | 14342835500 | 302000 | 302500 | 302500 | 302000 | 29 |
| 557 | 20240214 | 101600 | 14334066000 | 302000 | 302500 | 302500 | 302000 | 132 |
| 558 | 20240214 | 101500 | 14294164500 | 302000 | 302500 | 302500 | 302000 | 172 |
| 559 | 20240214 | 101400 | 14242208500 | 302000 | 302500 | 302500 | 302000 | 186 |
| 560 | 20240214 | 101300 | 14186019000 | 302500 | 302500 | 302500 | 302000 | 80 |
| 561 | 20240214 | 101200 | 14161829000 | 302500 | 302500 | 302500 | 302000 | 90 |
| 562 | 20240214 | 101100 | 14134604500 | 302000 | 302500 | 303000 | 302000 | 186 |
| 563 | 20240214 | 101000 | 14078284000 | 302500 | 303000 | 303000 | 302000 | 416 |
| 564 | 20240214 | 100900 | 13952447000 | 302500 | 303000 | 303000 | 302000 | 1270 |
| 565 | 20240214 | 100800 | 13568125500 | 303000 | 303500 | 303500 | 303000 | 102 |
| 566 | 20240214 | 100700 | 13537200500 | 303000 | 303500 | 303500 | 303000 | 104 |
| 567 | 20240214 | 100600 | 13505682000 | 303000 | 303500 | 303500 | 303000 | 122 |
| 568 | 20240214 | 100500 | 13468682500 | 303000 | 303000 | 303500 | 303000 | 225 |
| 569 | 20240214 | 100400 | 13400498500 | 303000 | 302500 | 303500 | 302500 | 138 |
| 570 | 20240214 | 100300 | 13358654500 | 303000 | 303000 | 303000 | 302500 | 480 |
| 571 | 20240214 | 100200 | 13213238000 | 303000 | 302500 | 303000 | 302500 | 71 |
| 572 | 20240214 | 100100 | 13191751500 | 302500 | 303000 | 303000 | 302500 | 132 |
| 573 | 20240214 | 100000 | 13151763500 | 302500 | 303000 | 303500 | 302500 | 327 |
| 574 | 20240214 | 095900 | 13052713000 | 303000 | 303500 | 303500 | 303000 | 82 |
| 575 | 20240214 | 095800 | 13027849500 | 303500 | 303000 | 303500 | 303000 | 1011 |
| 576 | 20240214 | 095700 | 12721508500 | 302500 | 303000 | 303000 | 302500 | 86 |
| 577 | 20240214 | 095600 | 12695457000 | 302500 | 303000 | 303000 | 302500 | 98 |
| 578 | 20240214 | 095500 | 12665781500 | 302500 | 303000 | 303000 | 302500 | 80 |
| 579 | 20240214 | 095400 | 12641556000 | 302500 | 303000 | 303000 | 302500 | 50 |
| 580 | 20240214 | 095300 | 12626427500 | 303000 | 303000 | 303000 | 302500 | 16 |
| 581 | 20240214 | 095200 | 12621581000 | 302500 | 302500 | 303000 | 302500 | 40 |
| 582 | 20240214 | 095100 | 12609472000 | 303000 | 303000 | 303000 | 302500 | 85 |
| 583 | 20240214 | 095000 | 12583721000 | 302500 | 302500 | 303000 | 302500 | 145 |
| 584 | 20240214 | 094900 | 12539801500 | 302500 | 303000 | 303500 | 302500 | 452 |
| 585 | 20240214 | 094800 | 12402993000 | 303000 | 303000 | 303500 | 303000 | 146 |
| 586 | 20240214 | 094700 | 12358729500 | 303000 | 303000 | 303000 | 302500 | 306 |
| 587 | 20240214 | 094600 | 12266024000 | 302500 | 302500 | 303000 | 302500 | 63 |
| 588 | 20240214 | 094500 | 12246951000 | 302500 | 303000 | 303000 | 302500 | 185 |
| 589 | 20240214 | 094400 | 12190915000 | 302500 | 302500 | 303000 | 302500 | 66 |
| 590 | 20240214 | 094300 | 12170931000 | 302500 | 302500 | 303000 | 302000 | 476 |
| 591 | 20240214 | 094200 | 12026945500 | 302500 | 302500 | 302500 | 302000 | 133 |
| 592 | 20240214 | 094100 | 11986745000 | 302000 | 302500 | 302500 | 302000 | 21 |
| 593 | 20240214 | 094000 | 11980395000 | 302000 | 302000 | 302500 | 302000 | 104 |
| 594 | 20240214 | 093900 | 11948959000 | 302000 | 302000 | 302500 | 302000 | 119 |
| 595 | 20240214 | 093800 | 11912981000 | 302000 | 302000 | 302500 | 301500 | 409 |
| 596 | 20240214 | 093700 | 11789468500 | 301500 | 301500 | 302000 | 301500 | 31 |
| 597 | 20240214 | 093600 | 11780111500 | 302000 | 301500 | 302000 | 301000 | 128 |
| 598 | 20240214 | 093500 | 11741518000 | 301000 | 301500 | 301500 | 301000 | 54 |
| 599 | 20240214 | 093400 | 11725242500 | 301500 | 302000 | 302000 | 301000 | 1496 |
| 600 | 20240214 | 093300 | 11274070000 | 301500 | 302000 | 302000 | 301500 | 3 |
| 601 | 20240214 | 093200 | 11273165000 | 302000 | 301500 | 302000 | 301000 | 199 |
| 602 | 20240214 | 093100 | 11213144500 | 301000 | 301500 | 301500 | 301000 | 56 |
| 603 | 20240214 | 093000 | 11196264000 | 301000 | 301000 | 301500 | 301000 | 290 |
| 604 | 20240214 | 092900 | 11108845500 | 301000 | 301000 | 301500 | 301000 | 212 |
| 605 | 20240214 | 092800 | 11045027000 | 301000 | 301000 | 301000 | 300500 | 383 |
| 606 | 20240214 | 092700 | 10929750000 | 301000 | 300500 | 301000 | 300500 | 328 |
| 607 | 20240214 | 092600 | 10831106500 | 300500 | 301000 | 301500 | 300500 | 1337 |
| 608 | 20240214 | 092500 | 10428784500 | 301000 | 301000 | 301500 | 301000 | 484 |
| 609 | 20240214 | 092400 | 10283059500 | 301000 | 301500 | 301500 | 301000 | 93 |
| 610 | 20240214 | 092300 | 10255061000 | 301000 | 301500 | 301500 | 301000 | 126 |
| 611 | 20240214 | 092200 | 10217121500 | 301000 | 301000 | 301500 | 300500 | 62 |
| 612 | 20240214 | 092100 | 10198450500 | 301500 | 301000 | 301500 | 300500 | 385 |
| 613 | 20240214 | 092000 | 10082561000 | 300500 | 302000 | 302000 | 300500 | 1993 |
| 614 | 20240214 | 091900 | 9482425000 | 302000 | 302000 | 302500 | 301500 | 339 |
| 615 | 20240214 | 091800 | 9380089500 | 301500 | 301500 | 302000 | 301500 | 79 |
| 616 | 20240214 | 091700 | 9356239000 | 302000 | 301500 | 302000 | 301000 | 359 |
| 617 | 20240214 | 091600 | 9247975000 | 301000 | 301500 | 301500 | 301000 | 105 |
| 618 | 20240214 | 091500 | 9216327000 | 301000 | 301000 | 301000 | 300500 | 489 |
| 619 | 20240214 | 091400 | 9069153500 | 301000 | 300500 | 301000 | 300000 | 1021 |
| 620 | 20240214 | 091300 | 8762404000 | 300500 | 300500 | 300500 | 300000 | 2169 |
| 621 | 20240214 | 091200 | 8111018000 | 300000 | 300500 | 301500 | 300000 | 2909 |
| 622 | 20240214 | 091100 | 7236414500 | 301000 | 300500 | 301000 | 300000 | 4990 |
| 623 | 20240214 | 091000 | 5737773500 | 301000 | 303000 | 303000 | 300500 | 6563 |
| 624 | 20240214 | 090900 | 3758494000 | 302500 | 303000 | 303000 | 302000 | 612 |
| 625 | 20240214 | 090800 | 3573411500 | 303000 | 302000 | 303000 | 301500 | 340 |
| 626 | 20240214 | 090700 | 3470642500 | 302000 | 302500 | 303000 | 301500 | 1705 |
| 627 | 20240214 | 090600 | 2955613500 | 302000 | 303500 | 304000 | 302000 | 2966 |
| 628 | 20240214 | 090500 | 2057194500 | 303500 | 303000 | 303500 | 303000 | 852 |
| 629 | 20240214 | 090400 | 1798663000 | 303500 | 303000 | 303500 | 302500 | 860 |
| 630 | 20240214 | 090300 | 1537998500 | 303500 | 304000 | 304500 | 303000 | 1479 |
| 631 | 20240214 | 090200 | 1088635000 | 304000 | 304500 | 305000 | 303500 | 1082 |
| 632 | 20240214 | 090100 | 759674500 | 304500 | 305000 | 305000 | 304500 | 480 |
| 633 | 20240214 | 090000 | 613410000 | 305000 | 307000 | 307000 | 304000 | 1996 |