36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 192100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 5387 |
| 3 | 20240304 | 192000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 4 | 20240304 | 191900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 5 | 20240304 | 191800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 6 | 20240304 | 191700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 7 | 20240304 | 191600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 8 | 20240304 | 191500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 9 | 20240304 | 191400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 10 | 20240304 | 191300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 11 | 20240304 | 191200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 12 | 20240304 | 191100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 13 | 20240304 | 191000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 14 | 20240304 | 190900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 15 | 20240304 | 190800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 16 | 20240304 | 190700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 17 | 20240304 | 190600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 18 | 20240304 | 190500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 19 | 20240304 | 190400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 20 | 20240304 | 190300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 21 | 20240304 | 190200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 22 | 20240304 | 190100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 23 | 20240304 | 190000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 24 | 20240304 | 185900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 25 | 20240304 | 185800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 26 | 20240304 | 185700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 27 | 20240304 | 185600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 28 | 20240304 | 185500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 29 | 20240304 | 185400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 30 | 20240304 | 185300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 31 | 20240304 | 185200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 32 | 20240304 | 185100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 5387 |
| 33 | 20240304 | 185000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 34 | 20240304 | 184900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 35 | 20240304 | 184800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 36 | 20240304 | 184700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 37 | 20240304 | 184600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 38 | 20240304 | 184500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 39 | 20240304 | 184400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 40 | 20240304 | 184300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 41 | 20240304 | 184200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 42 | 20240304 | 184100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 43 | 20240304 | 184000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 44 | 20240304 | 183900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 45 | 20240304 | 183800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 46 | 20240304 | 183700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 47 | 20240304 | 183600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 48 | 20240304 | 183500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 49 | 20240304 | 183400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 50 | 20240304 | 183300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 51 | 20240304 | 183200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 52 | 20240304 | 183100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 53 | 20240304 | 183000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 54 | 20240304 | 182900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 55 | 20240304 | 182800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 56 | 20240304 | 182700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 57 | 20240304 | 182600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 58 | 20240304 | 182500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 59 | 20240304 | 182400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 60 | 20240304 | 182300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 61 | 20240304 | 182200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 62 | 20240304 | 182100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 5387 |
| 63 | 20240304 | 182000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 64 | 20240304 | 181900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 65 | 20240304 | 181800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 66 | 20240304 | 181700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 67 | 20240304 | 181600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 68 | 20240304 | 181500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 69 | 20240304 | 181400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 70 | 20240304 | 181300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 71 | 20240304 | 181200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 72 | 20240304 | 181100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 73 | 20240304 | 181000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 74 | 20240304 | 180900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 75 | 20240304 | 180800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 76 | 20240304 | 180700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 77 | 20240304 | 180600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 78 | 20240304 | 180500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 79 | 20240304 | 180400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 80 | 20240304 | 180300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 81 | 20240304 | 180200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 82 | 20240304 | 180100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 83 | 20240304 | 180000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 84 | 20240304 | 175900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 85 | 20240304 | 175800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 86 | 20240304 | 175700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 87 | 20240304 | 175600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 88 | 20240304 | 175500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 89 | 20240304 | 175400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 90 | 20240304 | 175300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 91 | 20240304 | 175200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 92 | 20240304 | 175100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 5387 |
| 93 | 20240304 | 175000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 94 | 20240304 | 174900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 95 | 20240304 | 174800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 96 | 20240304 | 174700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 97 | 20240304 | 174600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 98 | 20240304 | 174500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 99 | 20240304 | 174400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 100 | 20240304 | 174300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 101 | 20240304 | 174200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 102 | 20240304 | 174100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 103 | 20240304 | 174000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 104 | 20240304 | 173900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 105 | 20240304 | 173800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 106 | 20240304 | 173700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 107 | 20240304 | 173600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 108 | 20240304 | 173500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 109 | 20240304 | 173400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 110 | 20240304 | 173300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 111 | 20240304 | 173200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 112 | 20240304 | 173100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 113 | 20240304 | 173000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 114 | 20240304 | 172900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 115 | 20240304 | 172800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 116 | 20240304 | 172700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 117 | 20240304 | 172600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 118 | 20240304 | 172500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 119 | 20240304 | 172400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 120 | 20240304 | 172300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 121 | 20240304 | 172200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 122 | 20240304 | 172100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 5387 |
| 123 | 20240304 | 172000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 124 | 20240304 | 171900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 125 | 20240304 | 171800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 126 | 20240304 | 171700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 127 | 20240304 | 171600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 128 | 20240304 | 171500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 129 | 20240304 | 171400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 130 | 20240304 | 171300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 131 | 20240304 | 171200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 132 | 20240304 | 171100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 133 | 20240304 | 171000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 134 | 20240304 | 170900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 135 | 20240304 | 170800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 136 | 20240304 | 170700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 137 | 20240304 | 170600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 138 | 20240304 | 170500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 139 | 20240304 | 170400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 140 | 20240304 | 170300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 141 | 20240304 | 170200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 142 | 20240304 | 170100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 143 | 20240304 | 170000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 144 | 20240304 | 165900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 145 | 20240304 | 165800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 146 | 20240304 | 165700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 147 | 20240304 | 165600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 148 | 20240304 | 165500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 149 | 20240304 | 165400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 150 | 20240304 | 165300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 151 | 20240304 | 165200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 152 | 20240304 | 165100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 5387 |
| 153 | 20240304 | 165000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 154 | 20240304 | 164900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 155 | 20240304 | 164800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 156 | 20240304 | 164700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 157 | 20240304 | 164600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 158 | 20240304 | 164500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 159 | 20240304 | 164400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 160 | 20240304 | 164300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 161 | 20240304 | 164200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 162 | 20240304 | 164100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 163 | 20240304 | 164000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 164 | 20240304 | 163900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 165 | 20240304 | 163800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 166 | 20240304 | 163700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 167 | 20240304 | 163600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 168 | 20240304 | 163500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 169 | 20240304 | 163400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 170 | 20240304 | 163300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 171 | 20240304 | 163200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 172 | 20240304 | 163100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 173 | 20240304 | 163000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 174 | 20240304 | 162900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 175 | 20240304 | 162800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 176 | 20240304 | 162700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 177 | 20240304 | 162600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 178 | 20240304 | 162500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 179 | 20240304 | 162400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 180 | 20240304 | 162300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 181 | 20240304 | 162200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 182 | 20240304 | 162100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 5387 |
| 183 | 20240304 | 162000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 184 | 20240304 | 161900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 185 | 20240304 | 161800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 186 | 20240304 | 161700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 187 | 20240304 | 161600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 188 | 20240304 | 161500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 189 | 20240304 | 161400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 190 | 20240304 | 161300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 191 | 20240304 | 161200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 192 | 20240304 | 161100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 193 | 20240304 | 161000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 194 | 20240304 | 160900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 195 | 20240304 | 160800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 196 | 20240304 | 160700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 197 | 20240304 | 160600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 198 | 20240304 | 160500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 199 | 20240304 | 160400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 200 | 20240304 | 160300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 201 | 20240304 | 160200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 202 | 20240304 | 160100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 203 | 20240304 | 160000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 204 | 20240304 | 155900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 205 | 20240304 | 155800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 206 | 20240304 | 155700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 207 | 20240304 | 155600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 208 | 20240304 | 155500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 209 | 20240304 | 155400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 210 | 20240304 | 155300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 211 | 20240304 | 155200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 212 | 20240304 | 155100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 5387 |
| 213 | 20240304 | 155000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 214 | 20240304 | 154900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 215 | 20240304 | 154800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 216 | 20240304 | 154700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 217 | 20240304 | 154600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 218 | 20240304 | 154500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 219 | 20240304 | 154400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 220 | 20240304 | 154300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 221 | 20240304 | 154200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 222 | 20240304 | 154100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 223 | 20240304 | 154000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 224 | 20240304 | 153900 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 225 | 20240304 | 153800 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 226 | 20240304 | 153700 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 227 | 20240304 | 153600 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 228 | 20240304 | 153500 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 229 | 20240304 | 153400 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 230 | 20240304 | 153300 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 231 | 20240304 | 153200 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 232 | 20240304 | 153100 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 233 | 20240304 | 153000 | 61642091000 | 205500 | 205500 | 205500 | 205500 | 5387 |
| 234 | 20240304 | 152900 | 60535062500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 235 | 20240304 | 152800 | 60535062500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 236 | 20240304 | 152700 | 60535062500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 237 | 20240304 | 152600 | 60535062500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 238 | 20240304 | 152500 | 60535062500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 239 | 20240304 | 152400 | 60535062500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 240 | 20240304 | 152300 | 60535062500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 241 | 20240304 | 152200 | 60535062500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 242 | 20240304 | 152100 | 60535062500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 243 | 20240304 | 152000 | 60535062500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 244 | 20240304 | 151900 | 60535062500 | 206000 | 206500 | 206500 | 205500 | 561 |
| 245 | 20240304 | 151800 | 60419477000 | 206500 | 206500 | 206500 | 206000 | 233 |
| 246 | 20240304 | 151700 | 60371385500 | 206500 | 206000 | 206500 | 206000 | 173 |
| 247 | 20240304 | 151600 | 60335689000 | 206000 | 206000 | 206500 | 206000 | 129 |
| 248 | 20240304 | 151500 | 60309102500 | 206500 | 205500 | 206500 | 205500 | 1113 |
| 249 | 20240304 | 151400 | 60079825000 | 205500 | 205000 | 205500 | 205000 | 853 |
| 250 | 20240304 | 151300 | 59904591000 | 205500 | 205500 | 205500 | 205000 | 361 |
| 251 | 20240304 | 151200 | 59830467500 | 205500 | 205500 | 205500 | 205000 | 403 |
| 252 | 20240304 | 151100 | 59747657500 | 205000 | 205000 | 205500 | 205000 | 144 |
| 253 | 20240304 | 151000 | 59718076500 | 205000 | 205000 | 205500 | 205000 | 49 |
| 254 | 20240304 | 150900 | 59708017500 | 205500 | 205000 | 205500 | 205000 | 322 |
| 255 | 20240304 | 150800 | 59641913500 | 205500 | 205500 | 205500 | 205000 | 177 |
| 256 | 20240304 | 150700 | 59605556000 | 205000 | 205500 | 206000 | 205000 | 241 |
| 257 | 20240304 | 150600 | 59556061500 | 206000 | 206000 | 206000 | 205000 | 371 |
| 258 | 20240304 | 150500 | 59479885500 | 206000 | 206000 | 206000 | 205500 | 276 |
| 259 | 20240304 | 150400 | 59423148500 | 206000 | 205500 | 206000 | 205000 | 486 |
| 260 | 20240304 | 150300 | 59323274500 | 205500 | 205000 | 206000 | 205000 | 913 |
| 261 | 20240304 | 150200 | 59135886000 | 205000 | 206000 | 206000 | 205000 | 478 |
| 262 | 20240304 | 150100 | 59037649500 | 206000 | 206000 | 206000 | 205500 | 63 |
| 263 | 20240304 | 150000 | 59024674500 | 205500 | 206500 | 206500 | 205500 | 1049 |
| 264 | 20240304 | 145900 | 58808384000 | 206500 | 206500 | 207000 | 206500 | 408 |
| 265 | 20240304 | 145800 | 58724119000 | 206000 | 206500 | 207000 | 206000 | 410 |
| 266 | 20240304 | 145700 | 58639445500 | 206500 | 206000 | 206500 | 206000 | 273 |
| 267 | 20240304 | 145600 | 58583090500 | 206500 | 206500 | 206500 | 206000 | 171 |
| 268 | 20240304 | 145500 | 58547845000 | 206500 | 206500 | 206500 | 206000 | 68 |
| 269 | 20240304 | 145400 | 58533806500 | 206500 | 206500 | 206500 | 206000 | 106 |
| 270 | 20240304 | 145300 | 58511946500 | 206000 | 206500 | 206500 | 206000 | 104 |
| 271 | 20240304 | 145200 | 58490474500 | 206500 | 206500 | 206500 | 206000 | 38 |
| 272 | 20240304 | 145100 | 58482636000 | 206000 | 206500 | 206500 | 206000 | 105 |
| 273 | 20240304 | 145000 | 58460964500 | 206500 | 206000 | 206500 | 206000 | 359 |
| 274 | 20240304 | 144900 | 58386833500 | 206000 | 205500 | 206500 | 205500 | 130 |
| 275 | 20240304 | 144800 | 58360050000 | 206000 | 206000 | 206000 | 205000 | 644 |
| 276 | 20240304 | 144700 | 58227697000 | 205500 | 206000 | 206000 | 205500 | 30 |
| 277 | 20240304 | 144600 | 58221526000 | 205500 | 205500 | 206000 | 205500 | 838 |
| 278 | 20240304 | 144500 | 58049130500 | 206000 | 205500 | 206000 | 205500 | 188 |
| 279 | 20240304 | 144400 | 58010429500 | 206000 | 206000 | 206000 | 205500 | 167 |
| 280 | 20240304 | 144300 | 57976079000 | 206000 | 206000 | 206500 | 206000 | 216 |
| 281 | 20240304 | 144200 | 57931569000 | 206500 | 206000 | 206500 | 206000 | 279 |
| 282 | 20240304 | 144100 | 57874077000 | 206500 | 206500 | 206500 | 206000 | 63 |
| 283 | 20240304 | 144000 | 57861085000 | 206500 | 206000 | 206500 | 206000 | 564 |
| 284 | 20240304 | 143900 | 57744814500 | 206000 | 206000 | 206500 | 206000 | 403 |
| 285 | 20240304 | 143800 | 57661787000 | 206500 | 206000 | 206500 | 206000 | 62 |
| 286 | 20240304 | 143700 | 57648999000 | 206500 | 206000 | 206500 | 206000 | 86 |
| 287 | 20240304 | 143600 | 57631245500 | 206000 | 206000 | 206500 | 206000 | 113 |
| 288 | 20240304 | 143500 | 57607961500 | 206500 | 206000 | 206500 | 206000 | 94 |
| 289 | 20240304 | 143400 | 57588568000 | 206500 | 206000 | 206500 | 206000 | 98 |
| 290 | 20240304 | 143300 | 57568375500 | 206500 | 206500 | 207000 | 206000 | 267 |
| 291 | 20240304 | 143200 | 57513234000 | 207000 | 207500 | 207500 | 206500 | 421 |
| 292 | 20240304 | 143100 | 57426080500 | 207500 | 207000 | 207500 | 207000 | 25 |
| 293 | 20240304 | 143000 | 57420896000 | 207000 | 206500 | 207000 | 206500 | 340 |
| 294 | 20240304 | 142900 | 57350533500 | 207000 | 207000 | 207000 | 206500 | 146 |
| 295 | 20240304 | 142800 | 57320357500 | 207000 | 207000 | 207000 | 206500 | 81 |
| 296 | 20240304 | 142700 | 57303606500 | 206500 | 207000 | 207000 | 206500 | 323 |
| 297 | 20240304 | 142600 | 57236808000 | 207000 | 207500 | 207500 | 207000 | 63 |
| 298 | 20240304 | 142500 | 57223745500 | 207500 | 206500 | 207500 | 206500 | 151 |
| 299 | 20240304 | 142400 | 57192479000 | 207000 | 207000 | 207000 | 206500 | 105 |
| 300 | 20240304 | 142300 | 57170764500 | 207000 | 207000 | 207500 | 206500 | 312 |
| 301 | 20240304 | 142200 | 57106202000 | 207500 | 208000 | 208000 | 207000 | 188 |
| 302 | 20240304 | 142100 | 57067192000 | 208000 | 207500 | 208000 | 207000 | 185 |
| 303 | 20240304 | 142000 | 57028816000 | 207500 | 207000 | 208000 | 207000 | 244 |
| 304 | 20240304 | 141900 | 56978224500 | 207000 | 206500 | 207500 | 206500 | 80 |
| 305 | 20240304 | 141800 | 56961659500 | 207500 | 207000 | 207500 | 206000 | 269 |
| 306 | 20240304 | 141700 | 56906062000 | 207500 | 207000 | 207500 | 206000 | 1026 |
| 307 | 20240304 | 141600 | 56693990500 | 207000 | 206000 | 207000 | 206000 | 68 |
| 308 | 20240304 | 141500 | 56679929500 | 207000 | 206500 | 207000 | 206000 | 670 |
| 309 | 20240304 | 141400 | 56541723500 | 207000 | 207000 | 207500 | 206500 | 257 |
| 310 | 20240304 | 141300 | 56488545000 | 206500 | 206500 | 207500 | 206500 | 121 |
| 311 | 20240304 | 141200 | 56463528500 | 207000 | 206500 | 207500 | 206500 | 184 |
| 312 | 20240304 | 141100 | 56425457500 | 207500 | 207000 | 207500 | 206500 | 95 |
| 313 | 20240304 | 141000 | 56405788500 | 207000 | 206500 | 207000 | 206500 | 84 |
| 314 | 20240304 | 140900 | 56388405500 | 207000 | 207500 | 207500 | 206500 | 404 |
| 315 | 20240304 | 140800 | 56304764500 | 207000 | 206500 | 207000 | 206500 | 196 |
| 316 | 20240304 | 140700 | 56264208000 | 207000 | 207500 | 207500 | 206500 | 204 |
| 317 | 20240304 | 140600 | 56221965500 | 207000 | 207500 | 207500 | 207000 | 175 |
| 318 | 20240304 | 140500 | 56185706500 | 207000 | 207000 | 207500 | 207000 | 48 |
| 319 | 20240304 | 140400 | 56175751000 | 207500 | 208000 | 208000 | 207000 | 57 |
| 320 | 20240304 | 140300 | 56163921000 | 208000 | 207500 | 208000 | 207000 | 297 |
| 321 | 20240304 | 140200 | 56102350000 | 207000 | 207000 | 208000 | 207000 | 265 |
| 322 | 20240304 | 140100 | 56047415000 | 206500 | 207000 | 207500 | 206500 | 85 |
| 323 | 20240304 | 140000 | 56029808500 | 207500 | 207000 | 207500 | 206500 | 241 |
| 324 | 20240304 | 135900 | 55979937000 | 207500 | 207000 | 207500 | 207000 | 159 |
| 325 | 20240304 | 135800 | 55946958000 | 207000 | 207000 | 208000 | 207000 | 99 |
| 326 | 20240304 | 135700 | 55926437000 | 207000 | 207000 | 207500 | 207000 | 298 |
| 327 | 20240304 | 135600 | 55864672500 | 208000 | 208000 | 208000 | 207500 | 347 |
| 328 | 20240304 | 135500 | 55792644500 | 208000 | 207500 | 208000 | 207500 | 137 |
| 329 | 20240304 | 135400 | 55764189500 | 207000 | 207000 | 208000 | 207000 | 94 |
| 330 | 20240304 | 135300 | 55744695000 | 207000 | 207500 | 208000 | 207000 | 122 |
| 331 | 20240304 | 135200 | 55719377000 | 207500 | 207000 | 207500 | 207000 | 176 |
| 332 | 20240304 | 135100 | 55682867500 | 206500 | 207500 | 207500 | 206500 | 190 |
| 333 | 20240304 | 135000 | 55643534500 | 207000 | 207000 | 207500 | 207000 | 63 |
| 334 | 20240304 | 134900 | 55630472500 | 207500 | 207000 | 207500 | 206500 | 260 |
| 335 | 20240304 | 134800 | 55576692500 | 207000 | 207000 | 207000 | 206500 | 160 |
| 336 | 20240304 | 134700 | 55543627500 | 207000 | 207000 | 207500 | 206500 | 197 |
| 337 | 20240304 | 134600 | 55502857500 | 207000 | 206500 | 207500 | 206000 | 124 |
| 338 | 20240304 | 134500 | 55477195000 | 206500 | 207500 | 208000 | 206500 | 515 |
| 339 | 20240304 | 134400 | 55370589500 | 208000 | 207500 | 208000 | 207000 | 66 |
| 340 | 20240304 | 134300 | 55356899000 | 207500 | 207000 | 207500 | 207000 | 123 |
| 341 | 20240304 | 134200 | 55331400000 | 207500 | 208500 | 208500 | 207000 | 169 |
| 342 | 20240304 | 134100 | 55296352500 | 207000 | 206000 | 208500 | 206000 | 167 |
| 343 | 20240304 | 134000 | 55261740500 | 207000 | 208500 | 208500 | 206000 | 2187 |
| 344 | 20240304 | 133900 | 54808692000 | 208000 | 208000 | 209000 | 208000 | 146 |
| 345 | 20240304 | 133800 | 54778232000 | 209000 | 208000 | 209000 | 208000 | 108 |
| 346 | 20240304 | 133700 | 54755701500 | 208500 | 209000 | 209000 | 208000 | 75 |
| 347 | 20240304 | 133600 | 54740056000 | 209000 | 208000 | 209000 | 208000 | 158 |
| 348 | 20240304 | 133500 | 54707090000 | 208500 | 209000 | 209000 | 208500 | 276 |
| 349 | 20240304 | 133400 | 54649506500 | 209000 | 208500 | 209500 | 208500 | 118 |
| 350 | 20240304 | 133300 | 54624854000 | 209000 | 208500 | 209500 | 208500 | 173 |
| 351 | 20240304 | 133200 | 54588700500 | 209500 | 209000 | 209500 | 208000 | 334 |
| 352 | 20240304 | 133100 | 54518949500 | 208500 | 209000 | 209000 | 208500 | 336 |
| 353 | 20240304 | 133000 | 54448796500 | 208500 | 209000 | 209500 | 208500 | 247 |
| 354 | 20240304 | 132900 | 54397153000 | 209000 | 209000 | 209500 | 208000 | 354 |
| 355 | 20240304 | 132800 | 54323127500 | 209000 | 208000 | 209000 | 208000 | 239 |
| 356 | 20240304 | 132700 | 54273292500 | 208500 | 208000 | 208500 | 208000 | 340 |
| 357 | 20240304 | 132600 | 54202447500 | 208000 | 209000 | 209000 | 208000 | 211 |
| 358 | 20240304 | 132500 | 54158450000 | 209000 | 208500 | 209500 | 208000 | 308 |
| 359 | 20240304 | 132400 | 54094130500 | 209000 | 209500 | 210000 | 207500 | 1028 |
| 360 | 20240304 | 132300 | 53879116000 | 207500 | 207000 | 209500 | 206500 | 1718 |
| 361 | 20240304 | 132200 | 53521523500 | 206500 | 206500 | 207000 | 206500 | 110 |
| 362 | 20240304 | 132100 | 53498781000 | 206500 | 206500 | 207000 | 206500 | 86 |
| 363 | 20240304 | 132000 | 53480997000 | 207000 | 207000 | 207000 | 206500 | 113 |
| 364 | 20240304 | 131900 | 53457631500 | 206500 | 206500 | 207000 | 206500 | 64 |
| 365 | 20240304 | 131800 | 53444392000 | 206500 | 206500 | 207500 | 206000 | 232 |
| 366 | 20240304 | 131700 | 53396474500 | 206500 | 206500 | 207000 | 206500 | 756 |
| 367 | 20240304 | 131600 | 53240231500 | 207000 | 207500 | 207500 | 206500 | 339 |
| 368 | 20240304 | 131500 | 53170084500 | 207500 | 207000 | 207500 | 207000 | 199 |
| 369 | 20240304 | 131400 | 53128829500 | 207000 | 206500 | 207500 | 206500 | 331 |
| 370 | 20240304 | 131300 | 53060289500 | 207000 | 206500 | 207000 | 206500 | 296 |
| 371 | 20240304 | 131200 | 52999098500 | 206500 | 205500 | 206500 | 205500 | 268 |
| 372 | 20240304 | 131100 | 52943849500 | 206000 | 206000 | 206000 | 205500 | 68 |
| 373 | 20240304 | 131000 | 52929844500 | 206000 | 205500 | 206000 | 205500 | 76 |
| 374 | 20240304 | 130900 | 52914194000 | 205500 | 205500 | 206000 | 205500 | 148 |
| 375 | 20240304 | 130800 | 52883744000 | 206000 | 205500 | 206000 | 205500 | 74 |
| 376 | 20240304 | 130700 | 52868518000 | 206000 | 205500 | 206000 | 205500 | 196 |
| 377 | 20240304 | 130600 | 52828153500 | 205500 | 205000 | 206000 | 205000 | 136 |
| 378 | 20240304 | 130500 | 52800170000 | 205000 | 205000 | 206000 | 205000 | 203 |
| 379 | 20240304 | 130400 | 52758468500 | 205500 | 205000 | 206000 | 205000 | 366 |
| 380 | 20240304 | 130300 | 52683303000 | 205500 | 205000 | 205500 | 205000 | 88 |
| 381 | 20240304 | 130200 | 52665233000 | 205500 | 205000 | 205500 | 204500 | 331 |
| 382 | 20240304 | 130100 | 52597363500 | 204500 | 205000 | 205000 | 204500 | 124 |
| 383 | 20240304 | 130000 | 52571953000 | 205500 | 205000 | 205500 | 204500 | 283 |
| 384 | 20240304 | 125900 | 52513865500 | 205500 | 204500 | 205500 | 204500 | 173 |
| 385 | 20240304 | 125800 | 52478392000 | 205000 | 205000 | 205000 | 204500 | 232 |
| 386 | 20240304 | 125700 | 52430861000 | 204500 | 205000 | 205500 | 204500 | 758 |
| 387 | 20240304 | 125600 | 52275742500 | 205500 | 205500 | 205500 | 204500 | 869 |
| 388 | 20240304 | 125500 | 52097585500 | 205000 | 205000 | 205500 | 205000 | 242 |
| 389 | 20240304 | 125400 | 52047953000 | 205500 | 205000 | 205500 | 205000 | 209 |
| 390 | 20240304 | 125300 | 52005072000 | 205000 | 205500 | 206000 | 205000 | 401 |
| 391 | 20240304 | 125200 | 51922768000 | 206000 | 205500 | 206000 | 205500 | 110 |
| 392 | 20240304 | 125100 | 51900142500 | 206000 | 206000 | 206500 | 205500 | 472 |
| 393 | 20240304 | 125000 | 51802929500 | 205500 | 206000 | 206500 | 205500 | 579 |
| 394 | 20240304 | 124900 | 51683720500 | 205500 | 206000 | 206000 | 205500 | 324 |
| 395 | 20240304 | 124800 | 51617118500 | 205500 | 205500 | 206000 | 205500 | 297 |
| 396 | 20240304 | 124700 | 51556068500 | 205500 | 206000 | 206000 | 205500 | 108 |
| 397 | 20240304 | 124600 | 51533838500 | 205500 | 206500 | 206500 | 205500 | 221 |
| 398 | 20240304 | 124500 | 51488305500 | 206000 | 206000 | 206500 | 205500 | 221 |
| 399 | 20240304 | 124400 | 51442790500 | 205500 | 206500 | 206500 | 205500 | 324 |
| 400 | 20240304 | 124300 | 51376050000 | 206500 | 207000 | 207000 | 206000 | 238 |
| 401 | 20240304 | 124200 | 51326887000 | 206500 | 206500 | 207000 | 206500 | 51 |
| 402 | 20240304 | 124100 | 51316333000 | 206500 | 206500 | 206500 | 206000 | 118 |
| 403 | 20240304 | 124000 | 51291979000 | 206000 | 206500 | 206500 | 206000 | 138 |
| 404 | 20240304 | 123900 | 51263522500 | 206500 | 206000 | 207000 | 205500 | 212 |
| 405 | 20240304 | 123800 | 51219815000 | 206000 | 206000 | 207000 | 205500 | 350 |
| 406 | 20240304 | 123700 | 51147642500 | 205500 | 206000 | 206000 | 205500 | 196 |
| 407 | 20240304 | 123600 | 51107337000 | 206000 | 205500 | 206000 | 205000 | 159 |
| 408 | 20240304 | 123500 | 51074657500 | 205500 | 205500 | 206000 | 205000 | 1018 |
| 409 | 20240304 | 123400 | 50865566500 | 205500 | 205000 | 206000 | 204500 | 184 |
| 410 | 20240304 | 123300 | 50827726000 | 204500 | 206000 | 206000 | 204000 | 2578 |
| 411 | 20240304 | 123200 | 50299470000 | 206000 | 206000 | 206500 | 206000 | 117 |
| 412 | 20240304 | 123100 | 50275355000 | 206500 | 205500 | 206500 | 205500 | 615 |
| 413 | 20240304 | 123000 | 50148668500 | 205500 | 206500 | 206500 | 205000 | 1590 |
| 414 | 20240304 | 122900 | 49822233000 | 206500 | 206000 | 206500 | 205500 | 331 |
| 415 | 20240304 | 122800 | 49754042500 | 206000 | 206000 | 206000 | 205000 | 630 |
| 416 | 20240304 | 122700 | 49624534000 | 206000 | 206000 | 206500 | 205500 | 415 |
| 417 | 20240304 | 122600 | 49539189000 | 206000 | 206500 | 206500 | 205500 | 759 |
| 418 | 20240304 | 122500 | 49382918000 | 206500 | 206500 | 207000 | 206500 | 166 |
| 419 | 20240304 | 122400 | 49348623000 | 206500 | 206000 | 207000 | 206000 | 176 |
| 420 | 20240304 | 122300 | 49312319500 | 206000 | 207000 | 207000 | 206000 | 95 |
| 421 | 20240304 | 122200 | 49292693000 | 206500 | 207000 | 207000 | 206000 | 77 |
| 422 | 20240304 | 122100 | 49276785500 | 206500 | 207000 | 207000 | 206000 | 78 |
| 423 | 20240304 | 122000 | 49260672500 | 206500 | 206000 | 207000 | 205500 | 228 |
| 424 | 20240304 | 121900 | 49213635000 | 206000 | 206500 | 206500 | 206000 | 146 |
| 425 | 20240304 | 121800 | 49183522000 | 206000 | 205500 | 206500 | 205500 | 87 |
| 426 | 20240304 | 121700 | 49165563500 | 205500 | 206500 | 206500 | 205500 | 798 |
| 427 | 20240304 | 121600 | 49001104000 | 206000 | 206000 | 206500 | 206000 | 99 |
| 428 | 20240304 | 121500 | 48980666500 | 206000 | 206500 | 207000 | 206000 | 390 |
| 429 | 20240304 | 121400 | 48900101000 | 207000 | 206500 | 207000 | 206500 | 47 |
| 430 | 20240304 | 121300 | 48890375000 | 206500 | 206000 | 207500 | 206000 | 336 |
| 431 | 20240304 | 121200 | 48820934000 | 206500 | 207500 | 207500 | 206000 | 221 |
| 432 | 20240304 | 121100 | 48775306500 | 207500 | 206500 | 207500 | 206000 | 68 |
| 433 | 20240304 | 121000 | 48761227500 | 207500 | 207500 | 207500 | 206000 | 75 |
| 434 | 20240304 | 120900 | 48745683000 | 206000 | 206500 | 207500 | 206000 | 636 |
| 435 | 20240304 | 120800 | 48614532500 | 206500 | 207500 | 207500 | 206500 | 509 |
| 436 | 20240304 | 120700 | 48509298000 | 207500 | 206500 | 207500 | 206500 | 106 |
| 437 | 20240304 | 120600 | 48487358500 | 207000 | 206500 | 207500 | 206500 | 376 |
| 438 | 20240304 | 120500 | 48409569500 | 207000 | 206500 | 207000 | 206500 | 55 |
| 439 | 20240304 | 120400 | 48398189000 | 206500 | 206500 | 207000 | 206500 | 116 |
| 440 | 20240304 | 120300 | 48374220000 | 206500 | 206500 | 207000 | 206500 | 154 |
| 441 | 20240304 | 120200 | 48342395500 | 206500 | 207000 | 207000 | 206500 | 90 |
| 442 | 20240304 | 120100 | 48323782000 | 207000 | 207000 | 207000 | 206500 | 110 |
| 443 | 20240304 | 120000 | 48301038000 | 206500 | 206500 | 207000 | 206500 | 40 |
| 444 | 20240304 | 115900 | 48292761500 | 206500 | 207000 | 207000 | 206500 | 318 |
| 445 | 20240304 | 115800 | 48227059500 | 207000 | 206500 | 207000 | 206500 | 50 |
| 446 | 20240304 | 115700 | 48216714500 | 207000 | 206500 | 207000 | 206500 | 168 |
| 447 | 20240304 | 115600 | 48181953500 | 206500 | 206500 | 207000 | 206500 | 95 |
| 448 | 20240304 | 115500 | 48162314000 | 206500 | 207000 | 207500 | 206500 | 337 |
| 449 | 20240304 | 115400 | 48092600000 | 207000 | 207500 | 207500 | 207000 | 118 |
| 450 | 20240304 | 115300 | 48068141500 | 207500 | 207000 | 207500 | 207000 | 140 |
| 451 | 20240304 | 115200 | 48039134000 | 207000 | 206500 | 207500 | 206500 | 158 |
| 452 | 20240304 | 115100 | 48006458000 | 206500 | 207000 | 207500 | 206500 | 164 |
| 453 | 20240304 | 115000 | 47972497000 | 207000 | 207500 | 208000 | 207000 | 136 |
| 454 | 20240304 | 114900 | 47944293500 | 207500 | 207500 | 207500 | 207000 | 66 |
| 455 | 20240304 | 114800 | 47930604500 | 206500 | 207000 | 207500 | 206500 | 323 |
| 456 | 20240304 | 114700 | 47863796000 | 207000 | 207500 | 207500 | 207000 | 120 |
| 457 | 20240304 | 114600 | 47838923000 | 207500 | 207000 | 207500 | 206500 | 105 |
| 458 | 20240304 | 114500 | 47817163000 | 206500 | 207500 | 207500 | 206000 | 218 |
| 459 | 20240304 | 114400 | 47772074500 | 207000 | 206000 | 207500 | 206000 | 96 |
| 460 | 20240304 | 114300 | 47752188000 | 206500 | 206500 | 207000 | 206000 | 106 |
| 461 | 20240304 | 114200 | 47730300500 | 206500 | 207000 | 207000 | 206000 | 81 |
| 462 | 20240304 | 114100 | 47713550000 | 207000 | 207000 | 207000 | 206000 | 203 |
| 463 | 20240304 | 114000 | 47671616000 | 206500 | 207000 | 207000 | 206500 | 98 |
| 464 | 20240304 | 113900 | 47651336500 | 207000 | 206500 | 207000 | 206500 | 75 |
| 465 | 20240304 | 113800 | 47635826500 | 206000 | 206500 | 207000 | 206000 | 210 |
| 466 | 20240304 | 113700 | 47592450500 | 206500 | 207000 | 207500 | 206500 | 175 |
| 467 | 20240304 | 113600 | 47556231000 | 207000 | 206000 | 207000 | 206000 | 214 |
| 468 | 20240304 | 113500 | 47512056000 | 206000 | 206000 | 207000 | 206000 | 128 |
| 469 | 20240304 | 113400 | 47485651000 | 206000 | 206500 | 207000 | 206000 | 566 |
| 470 | 20240304 | 113300 | 47368769000 | 206500 | 206500 | 207000 | 206000 | 629 |
| 471 | 20240304 | 113200 | 47238870000 | 206000 | 206000 | 206500 | 206000 | 301 |
| 472 | 20240304 | 113100 | 47176857000 | 206500 | 206000 | 206500 | 206000 | 77 |
| 473 | 20240304 | 113000 | 47160967000 | 206000 | 206000 | 206500 | 206000 | 124 |
| 474 | 20240304 | 112900 | 47135390500 | 206500 | 207000 | 207000 | 206000 | 110 |
| 475 | 20240304 | 112800 | 47112660500 | 206000 | 206000 | 207000 | 206000 | 82 |
| 476 | 20240304 | 112700 | 47095720500 | 207000 | 207000 | 207000 | 206500 | 194 |
| 477 | 20240304 | 112600 | 47055630500 | 207000 | 206500 | 207500 | 206500 | 97 |
| 478 | 20240304 | 112500 | 47035571000 | 206500 | 206000 | 207500 | 205500 | 950 |
| 479 | 20240304 | 112400 | 46839634000 | 206000 | 205500 | 206000 | 205500 | 267 |
| 480 | 20240304 | 112300 | 46784735000 | 206000 | 205500 | 206000 | 205500 | 342 |
| 481 | 20240304 | 112200 | 46714373500 | 205500 | 206000 | 206000 | 205500 | 127 |
| 482 | 20240304 | 112100 | 46688254000 | 205500 | 206000 | 206000 | 205000 | 625 |
| 483 | 20240304 | 112000 | 46560010500 | 205500 | 205500 | 206000 | 205500 | 360 |
| 484 | 20240304 | 111900 | 46486009500 | 206000 | 205500 | 206000 | 205500 | 378 |
| 485 | 20240304 | 111800 | 46408310000 | 205500 | 206000 | 206000 | 205500 | 447 |
| 486 | 20240304 | 111700 | 46316349500 | 206000 | 206000 | 206500 | 205500 | 531 |
| 487 | 20240304 | 111600 | 46206943500 | 206000 | 207000 | 207000 | 206000 | 1566 |
| 488 | 20240304 | 111500 | 45883745500 | 206500 | 206500 | 207000 | 206500 | 215 |
| 489 | 20240304 | 111400 | 45839323000 | 207000 | 207500 | 207500 | 206500 | 482 |
| 490 | 20240304 | 111300 | 45739547000 | 207000 | 207500 | 207500 | 207000 | 96 |
| 491 | 20240304 | 111200 | 45719646000 | 207000 | 207000 | 207500 | 207000 | 431 |
| 492 | 20240304 | 111100 | 45630409500 | 207000 | 207000 | 208000 | 207000 | 499 |
| 493 | 20240304 | 111000 | 45526827500 | 207500 | 207500 | 207500 | 207000 | 150 |
| 494 | 20240304 | 110900 | 45495746500 | 207000 | 207500 | 207500 | 207000 | 493 |
| 495 | 20240304 | 110800 | 45393642000 | 207500 | 207500 | 208000 | 207000 | 275 |
| 496 | 20240304 | 110700 | 45336567500 | 208000 | 208000 | 208500 | 207500 | 138 |
| 497 | 20240304 | 110600 | 45307870000 | 208000 | 208000 | 208500 | 207500 | 545 |
| 498 | 20240304 | 110500 | 45194502500 | 208500 | 207500 | 208500 | 207500 | 741 |
| 499 | 20240304 | 110400 | 45040484500 | 207500 | 208000 | 208000 | 207500 | 167 |
| 500 | 20240304 | 110300 | 45005811000 | 208000 | 207500 | 208000 | 207500 | 103 |
| 501 | 20240304 | 110200 | 44984413000 | 207500 | 208000 | 208000 | 207000 | 301 |
| 502 | 20240304 | 110100 | 44921945000 | 207500 | 207500 | 208000 | 207000 | 707 |
| 503 | 20240304 | 110000 | 44775273000 | 207000 | 207500 | 207500 | 207000 | 720 |
| 504 | 20240304 | 105900 | 44625985000 | 207500 | 207500 | 208000 | 207500 | 575 |
| 505 | 20240304 | 105800 | 44506660000 | 208000 | 207500 | 208000 | 207500 | 77 |
| 506 | 20240304 | 105700 | 44490648000 | 207500 | 207500 | 208000 | 207000 | 383 |
| 507 | 20240304 | 105600 | 44411182000 | 207500 | 206500 | 207500 | 206500 | 326 |
| 508 | 20240304 | 105500 | 44343692000 | 207000 | 206500 | 207000 | 206500 | 544 |
| 509 | 20240304 | 105400 | 44231322000 | 207000 | 207000 | 207500 | 206500 | 657 |
| 510 | 20240304 | 105300 | 44095359000 | 207000 | 207500 | 207500 | 207000 | 1080 |
| 511 | 20240304 | 105200 | 43871698500 | 207500 | 207500 | 208000 | 207500 | 424 |
| 512 | 20240304 | 105100 | 43783706000 | 207500 | 207500 | 208000 | 207000 | 285 |
| 513 | 20240304 | 105000 | 43724558000 | 207500 | 208000 | 208500 | 207500 | 1132 |
| 514 | 20240304 | 104900 | 43489279000 | 208500 | 208500 | 208500 | 208000 | 147 |
| 515 | 20240304 | 104800 | 43458631500 | 208500 | 208500 | 209000 | 208500 | 175 |
| 516 | 20240304 | 104700 | 43422079000 | 208500 | 209500 | 209500 | 208500 | 131 |
| 517 | 20240304 | 104600 | 43394715500 | 209500 | 209000 | 209500 | 209000 | 114 |
| 518 | 20240304 | 104500 | 43370880000 | 209000 | 209000 | 209000 | 208000 | 216 |
| 519 | 20240304 | 104400 | 43325773000 | 209000 | 210000 | 210000 | 209000 | 343 |
| 520 | 20240304 | 104300 | 43253929000 | 209500 | 210000 | 210500 | 209500 | 899 |
| 521 | 20240304 | 104200 | 43065054500 | 209500 | 208500 | 210500 | 208500 | 518 |
| 522 | 20240304 | 104100 | 42956580000 | 208500 | 208500 | 209000 | 208000 | 120 |
| 523 | 20240304 | 104000 | 42931553500 | 208500 | 209000 | 209500 | 208000 | 223 |
| 524 | 20240304 | 103900 | 42885012500 | 209000 | 208500 | 209500 | 208500 | 247 |
| 525 | 20240304 | 103800 | 42833324500 | 208500 | 208500 | 209500 | 208000 | 356 |
| 526 | 20240304 | 103700 | 42759157000 | 208500 | 207500 | 208500 | 207500 | 281 |
| 527 | 20240304 | 103600 | 42700706500 | 207500 | 207500 | 208000 | 207500 | 636 |
| 528 | 20240304 | 103500 | 42568640000 | 207500 | 207500 | 208000 | 206500 | 515 |
| 529 | 20240304 | 103400 | 42461925500 | 207500 | 207500 | 208000 | 207000 | 749 |
| 530 | 20240304 | 103300 | 42306655500 | 207500 | 209500 | 209500 | 207500 | 4503 |
| 531 | 20240304 | 103200 | 41368447000 | 209500 | 209000 | 209500 | 209000 | 343 |
| 532 | 20240304 | 103100 | 41296728500 | 209500 | 209500 | 209500 | 209000 | 228 |
| 533 | 20240304 | 103000 | 41248970000 | 209500 | 209500 | 210000 | 209000 | 1271 |
| 534 | 20240304 | 102900 | 40982543500 | 209500 | 209500 | 209500 | 209000 | 308 |
| 535 | 20240304 | 102800 | 40918161500 | 209000 | 209500 | 210000 | 209000 | 117 |
| 536 | 20240304 | 102700 | 40893651500 | 209500 | 210000 | 210000 | 209500 | 292 |
| 537 | 20240304 | 102600 | 40832443500 | 210000 | 210000 | 210000 | 209000 | 728 |
| 538 | 20240304 | 102500 | 40679951500 | 210000 | 210000 | 210000 | 209500 | 217 |
| 539 | 20240304 | 102400 | 40634473000 | 209500 | 209500 | 210000 | 209500 | 319 |
| 540 | 20240304 | 102300 | 40567522500 | 209500 | 210000 | 210000 | 209500 | 207 |
| 541 | 20240304 | 102200 | 40524090000 | 210000 | 210000 | 210000 | 209000 | 851 |
| 542 | 20240304 | 102100 | 40345744000 | 209500 | 209500 | 210000 | 209500 | 282 |
| 543 | 20240304 | 102000 | 40286557000 | 209500 | 210000 | 210000 | 209500 | 86 |
| 544 | 20240304 | 101900 | 40268526500 | 209500 | 209500 | 210000 | 209500 | 112 |
| 545 | 20240304 | 101800 | 40245012500 | 209500 | 210000 | 210000 | 209500 | 497 |
| 546 | 20240304 | 101700 | 40140733000 | 210000 | 211000 | 211000 | 209500 | 651 |
| 547 | 20240304 | 101600 | 40003738000 | 211000 | 210500 | 211000 | 210500 | 353 |
| 548 | 20240304 | 101500 | 39929257000 | 210500 | 209500 | 211000 | 209000 | 1612 |
| 549 | 20240304 | 101400 | 39591038000 | 209500 | 210000 | 210000 | 208500 | 1368 |
| 550 | 20240304 | 101300 | 39305102000 | 209500 | 209500 | 210000 | 209000 | 717 |
| 551 | 20240304 | 101200 | 39154883500 | 209500 | 209500 | 210000 | 209500 | 542 |
| 552 | 20240304 | 101100 | 39041211000 | 210000 | 209500 | 210500 | 209000 | 936 |
| 553 | 20240304 | 101000 | 38845004500 | 209000 | 210000 | 210000 | 209000 | 1693 |
| 554 | 20240304 | 100900 | 38490945500 | 210000 | 210500 | 210500 | 209500 | 250 |
| 555 | 20240304 | 100800 | 38438428000 | 210000 | 210000 | 210500 | 209500 | 1240 |
| 556 | 20240304 | 100700 | 38178183500 | 210000 | 210000 | 210500 | 209500 | 1899 |
| 557 | 20240304 | 100600 | 37779506000 | 210500 | 210000 | 210500 | 210000 | 517 |
| 558 | 20240304 | 100500 | 37670853000 | 210500 | 210000 | 210500 | 210000 | 177 |
| 559 | 20240304 | 100400 | 37633628500 | 210000 | 210500 | 210500 | 210000 | 204 |
| 560 | 20240304 | 100300 | 37590764500 | 210000 | 211000 | 211000 | 210000 | 458 |
| 561 | 20240304 | 100200 | 37494332500 | 211000 | 211000 | 211500 | 210500 | 1114 |
| 562 | 20240304 | 100100 | 37259276500 | 211500 | 210500 | 211500 | 210500 | 1062 |
| 563 | 20240304 | 100000 | 37035176000 | 210500 | 210500 | 211000 | 210000 | 394 |
| 564 | 20240304 | 095900 | 36952206000 | 210500 | 210500 | 211000 | 210000 | 981 |
| 565 | 20240304 | 095800 | 36745725000 | 211000 | 209500 | 211500 | 209500 | 1253 |
| 566 | 20240304 | 095700 | 36481801000 | 209500 | 209000 | 210000 | 209000 | 673 |
| 567 | 20240304 | 095600 | 36340724000 | 209000 | 209000 | 210000 | 208500 | 941 |
| 568 | 20240304 | 095500 | 36144022000 | 209500 | 210000 | 210000 | 208000 | 1881 |
| 569 | 20240304 | 095400 | 35751134000 | 209000 | 211000 | 211000 | 207000 | 4563 |
| 570 | 20240304 | 095300 | 34797586000 | 210500 | 212000 | 212000 | 210500 | 556 |
| 571 | 20240304 | 095200 | 34680166500 | 211500 | 212500 | 213000 | 211000 | 1724 |
| 572 | 20240304 | 095100 | 34315315000 | 212500 | 212500 | 213500 | 212000 | 1469 |
| 573 | 20240304 | 095000 | 34003053000 | 212000 | 212500 | 213000 | 212000 | 381 |
| 574 | 20240304 | 094900 | 33922091500 | 212000 | 212500 | 213000 | 212000 | 1980 |
| 575 | 20240304 | 094800 | 33501807500 | 212500 | 212000 | 213000 | 212000 | 1144 |
| 576 | 20240304 | 094700 | 33258680000 | 212500 | 212500 | 213500 | 211500 | 1491 |
| 577 | 20240304 | 094600 | 32941749000 | 212000 | 213000 | 213500 | 211500 | 3303 |
| 578 | 20240304 | 094500 | 32240891500 | 213000 | 214000 | 214000 | 212000 | 1970 |
| 579 | 20240304 | 094400 | 31821345000 | 213500 | 213500 | 214500 | 213000 | 1952 |
| 580 | 20240304 | 094300 | 31404410500 | 214000 | 213500 | 214500 | 213000 | 1706 |
| 581 | 20240304 | 094200 | 31040153000 | 213500 | 215000 | 215000 | 213000 | 3314 |
| 582 | 20240304 | 094100 | 30331705500 | 215000 | 215500 | 216000 | 214500 | 1823 |
| 583 | 20240304 | 094000 | 29939339500 | 215500 | 215000 | 216000 | 215000 | 1897 |
| 584 | 20240304 | 093900 | 29530219500 | 215500 | 214500 | 215500 | 214500 | 691 |
| 585 | 20240304 | 093800 | 29381653000 | 214500 | 215000 | 215500 | 214000 | 769 |
| 586 | 20240304 | 093700 | 29216593000 | 215500 | 214500 | 215500 | 213000 | 2206 |
| 587 | 20240304 | 093600 | 28743359500 | 214500 | 215000 | 215500 | 214000 | 1042 |
| 588 | 20240304 | 093500 | 28519759500 | 215000 | 214000 | 215500 | 213500 | 1555 |
| 589 | 20240304 | 093400 | 28186199000 | 213500 | 213500 | 214000 | 212000 | 3001 |
| 590 | 20240304 | 093300 | 27547622000 | 213500 | 213000 | 214500 | 213000 | 1672 |
| 591 | 20240304 | 093200 | 27190705500 | 213000 | 215500 | 216000 | 213000 | 2595 |
| 592 | 20240304 | 093100 | 26634264000 | 215000 | 217000 | 217000 | 214500 | 3123 |
| 593 | 20240304 | 093000 | 25959844500 | 217000 | 216000 | 217500 | 215500 | 7065 |
| 594 | 20240304 | 092900 | 24428236000 | 215500 | 216000 | 216500 | 215000 | 4870 |
| 595 | 20240304 | 092800 | 23377907500 | 216000 | 216000 | 216000 | 214500 | 5939 |
| 596 | 20240304 | 092700 | 22097729500 | 216000 | 214500 | 216000 | 213500 | 6984 |
| 597 | 20240304 | 092600 | 20595352000 | 214500 | 214000 | 214500 | 213500 | 3672 |
| 598 | 20240304 | 092500 | 19809458000 | 214000 | 212500 | 214500 | 212000 | 6258 |
| 599 | 20240304 | 092400 | 18473797500 | 212000 | 210000 | 212500 | 210000 | 1422 |
| 600 | 20240304 | 092300 | 18173615000 | 210500 | 212500 | 213000 | 210000 | 4412 |
| 601 | 20240304 | 092200 | 17242185000 | 212500 | 212000 | 213500 | 211000 | 3942 |
| 602 | 20240304 | 092100 | 16403929000 | 212500 | 212500 | 213000 | 211000 | 4178 |
| 603 | 20240304 | 092000 | 15516379500 | 213000 | 210500 | 213000 | 209500 | 6184 |
| 604 | 20240304 | 091900 | 14209130500 | 210000 | 208000 | 210500 | 208000 | 3634 |
| 605 | 20240304 | 091800 | 13447634500 | 208000 | 206500 | 208000 | 206000 | 1229 |
| 606 | 20240304 | 091700 | 13193544000 | 206500 | 207000 | 207000 | 206000 | 823 |
| 607 | 20240304 | 091600 | 13023517000 | 206500 | 208500 | 209000 | 206500 | 980 |
| 608 | 20240304 | 091500 | 12820204500 | 208000 | 206500 | 209500 | 206500 | 4961 |
| 609 | 20240304 | 091400 | 11785460500 | 206500 | 207000 | 207500 | 206500 | 688 |
| 610 | 20240304 | 091300 | 11643035000 | 207000 | 207000 | 207500 | 206500 | 1470 |
| 611 | 20240304 | 091200 | 11338603500 | 207500 | 208000 | 208000 | 207000 | 1758 |
| 612 | 20240304 | 091100 | 10973494000 | 208000 | 208000 | 208000 | 207000 | 1669 |
| 613 | 20240304 | 091000 | 10627098500 | 208000 | 208500 | 209500 | 208000 | 2819 |
| 614 | 20240304 | 090900 | 10038946000 | 209000 | 207500 | 210000 | 207500 | 3920 |
| 615 | 20240304 | 090800 | 9221098500 | 207500 | 205500 | 208500 | 205500 | 2972 |
| 616 | 20240304 | 090700 | 8606289500 | 205500 | 205000 | 206000 | 204500 | 3200 |
| 617 | 20240304 | 090600 | 7949608500 | 205000 | 203000 | 206500 | 202000 | 3346 |
| 618 | 20240304 | 090500 | 7268631500 | 203500 | 207000 | 207000 | 202500 | 4768 |
| 619 | 20240304 | 090400 | 6293574500 | 206500 | 207000 | 208000 | 206000 | 2132 |
| 620 | 20240304 | 090300 | 5852558500 | 207000 | 205500 | 207500 | 205000 | 2321 |
| 621 | 20240304 | 090200 | 5374109500 | 205500 | 207000 | 207500 | 204500 | 2434 |
| 622 | 20240304 | 090100 | 4873403000 | 207500 | 207500 | 208000 | 205000 | 8049 |
| 623 | 20240304 | 090000 | 3215090000 | 208000 | 211500 | 212000 | 207500 | 15278 |