35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 184400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 43818 |
| 3 | 20240307 | 184300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 4 | 20240307 | 184200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 5 | 20240307 | 184100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 6 | 20240307 | 184000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 7 | 20240307 | 183900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 8 | 20240307 | 183800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 9 | 20240307 | 183700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 10 | 20240307 | 183600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 11 | 20240307 | 183500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 12 | 20240307 | 183400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 13 | 20240307 | 183300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 14 | 20240307 | 183200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 15 | 20240307 | 183100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 16 | 20240307 | 183000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 17 | 20240307 | 182900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 18 | 20240307 | 182800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 19 | 20240307 | 182700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 20 | 20240307 | 182600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 21 | 20240307 | 182500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 22 | 20240307 | 182400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 23 | 20240307 | 182300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 24 | 20240307 | 182200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 25 | 20240307 | 182100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 26 | 20240307 | 182000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 27 | 20240307 | 181900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 28 | 20240307 | 181800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 29 | 20240307 | 181700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 30 | 20240307 | 181600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 31 | 20240307 | 181500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 32 | 20240307 | 181400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 43818 |
| 33 | 20240307 | 181300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 34 | 20240307 | 181200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 35 | 20240307 | 181100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 36 | 20240307 | 181000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 37 | 20240307 | 180900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 38 | 20240307 | 180800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 39 | 20240307 | 180700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 40 | 20240307 | 180600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 41 | 20240307 | 180500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 42 | 20240307 | 180400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 43 | 20240307 | 180300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 44 | 20240307 | 180200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 45 | 20240307 | 180100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 46 | 20240307 | 180000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 47 | 20240307 | 175900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 48 | 20240307 | 175800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 49 | 20240307 | 175700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 50 | 20240307 | 175600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 51 | 20240307 | 175500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 52 | 20240307 | 175400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 53 | 20240307 | 175300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 54 | 20240307 | 175200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 55 | 20240307 | 175100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 56 | 20240307 | 175000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 57 | 20240307 | 174900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 58 | 20240307 | 174800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 59 | 20240307 | 174700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 60 | 20240307 | 174600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 61 | 20240307 | 174500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 62 | 20240307 | 174400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 43818 |
| 63 | 20240307 | 174300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 64 | 20240307 | 174200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 65 | 20240307 | 174100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 66 | 20240307 | 174000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 67 | 20240307 | 173900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 68 | 20240307 | 173800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 69 | 20240307 | 173700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 70 | 20240307 | 173600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 71 | 20240307 | 173500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 72 | 20240307 | 173400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 73 | 20240307 | 173300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 74 | 20240307 | 173200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 75 | 20240307 | 173100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 76 | 20240307 | 173000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 77 | 20240307 | 172900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 78 | 20240307 | 172800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 79 | 20240307 | 172700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 80 | 20240307 | 172600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 81 | 20240307 | 172500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 82 | 20240307 | 172400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 83 | 20240307 | 172300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 84 | 20240307 | 172200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 85 | 20240307 | 172100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 86 | 20240307 | 172000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 87 | 20240307 | 171900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 88 | 20240307 | 171800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 89 | 20240307 | 171700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 90 | 20240307 | 171600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 91 | 20240307 | 171500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 92 | 20240307 | 171400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 43818 |
| 93 | 20240307 | 171300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 94 | 20240307 | 171200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 95 | 20240307 | 171100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 96 | 20240307 | 171000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 97 | 20240307 | 170900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 98 | 20240307 | 170800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 99 | 20240307 | 170700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 100 | 20240307 | 170600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 101 | 20240307 | 170500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 102 | 20240307 | 170400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 103 | 20240307 | 170300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 104 | 20240307 | 170200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 105 | 20240307 | 170100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 106 | 20240307 | 170000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 107 | 20240307 | 165900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 108 | 20240307 | 165800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 109 | 20240307 | 165700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 110 | 20240307 | 165600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 111 | 20240307 | 165500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 112 | 20240307 | 165400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 113 | 20240307 | 165300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 114 | 20240307 | 165200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 115 | 20240307 | 165100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 116 | 20240307 | 165000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 117 | 20240307 | 164900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 118 | 20240307 | 164800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 119 | 20240307 | 164700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 120 | 20240307 | 164600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 121 | 20240307 | 164500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 122 | 20240307 | 164400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 43818 |
| 123 | 20240307 | 164300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 124 | 20240307 | 164200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 125 | 20240307 | 164100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 126 | 20240307 | 164000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 127 | 20240307 | 163900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 128 | 20240307 | 163800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 129 | 20240307 | 163700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 130 | 20240307 | 163600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 131 | 20240307 | 163500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 132 | 20240307 | 163400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 133 | 20240307 | 163300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 134 | 20240307 | 163200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 135 | 20240307 | 163100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 136 | 20240307 | 163000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 137 | 20240307 | 162900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 138 | 20240307 | 162800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 139 | 20240307 | 162700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 140 | 20240307 | 162600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 141 | 20240307 | 162500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 142 | 20240307 | 162400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 143 | 20240307 | 162300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 144 | 20240307 | 162200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 145 | 20240307 | 162100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 146 | 20240307 | 162000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 147 | 20240307 | 161900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 148 | 20240307 | 161800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 149 | 20240307 | 161700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 150 | 20240307 | 161600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 151 | 20240307 | 161500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 152 | 20240307 | 161400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 43818 |
| 153 | 20240307 | 161300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 154 | 20240307 | 161200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 155 | 20240307 | 161100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 156 | 20240307 | 161000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 157 | 20240307 | 160900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 158 | 20240307 | 160800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 159 | 20240307 | 160700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 160 | 20240307 | 160600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 161 | 20240307 | 160500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 162 | 20240307 | 160400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 163 | 20240307 | 160300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 164 | 20240307 | 160200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 165 | 20240307 | 160100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 166 | 20240307 | 160000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 167 | 20240307 | 155900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 168 | 20240307 | 155800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 169 | 20240307 | 155700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 170 | 20240307 | 155600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 171 | 20240307 | 155500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 172 | 20240307 | 155400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 173 | 20240307 | 155300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 174 | 20240307 | 155200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 175 | 20240307 | 155100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 176 | 20240307 | 155000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 177 | 20240307 | 154900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 178 | 20240307 | 154800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 179 | 20240307 | 154700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 180 | 20240307 | 154600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 181 | 20240307 | 154500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 182 | 20240307 | 154400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 43818 |
| 183 | 20240307 | 154300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 184 | 20240307 | 154200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 185 | 20240307 | 154100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 186 | 20240307 | 154000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 187 | 20240307 | 153900 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 188 | 20240307 | 153800 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 189 | 20240307 | 153700 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 190 | 20240307 | 153600 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 191 | 20240307 | 153500 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 192 | 20240307 | 153400 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 193 | 20240307 | 153300 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 194 | 20240307 | 153200 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 195 | 20240307 | 153100 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 196 | 20240307 | 153000 | 247174826000 | 250000 | 250000 | 250000 | 250000 | 43818 |
| 197 | 20240307 | 152900 | 236220326000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 198 | 20240307 | 152800 | 236220326000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 199 | 20240307 | 152700 | 236220326000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 200 | 20240307 | 152600 | 236220326000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 201 | 20240307 | 152500 | 236220326000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 202 | 20240307 | 152400 | 236220326000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 203 | 20240307 | 152300 | 236220326000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 204 | 20240307 | 152200 | 236220326000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 205 | 20240307 | 152100 | 236220326000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 206 | 20240307 | 152000 | 236220326000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 207 | 20240307 | 151900 | 236220326000 | 249500 | 249500 | 249500 | 249000 | 2333 |
| 208 | 20240307 | 151800 | 235639171000 | 249000 | 249000 | 249500 | 249000 | 638 |
| 209 | 20240307 | 151700 | 235480269000 | 249000 | 249000 | 249500 | 248500 | 1960 |
| 210 | 20240307 | 151600 | 234992219500 | 249000 | 249000 | 249500 | 248500 | 3336 |
| 211 | 20240307 | 151500 | 234161461000 | 249500 | 249500 | 249500 | 249000 | 780 |
| 212 | 20240307 | 151400 | 233967182000 | 249000 | 249000 | 249500 | 249000 | 2787 |
| 213 | 20240307 | 151300 | 233273212500 | 249000 | 249000 | 249500 | 248500 | 5106 |
| 214 | 20240307 | 151200 | 232001757500 | 249500 | 249000 | 249500 | 249000 | 716 |
| 215 | 20240307 | 151100 | 231823419000 | 249000 | 249500 | 249500 | 249000 | 2196 |
| 216 | 20240307 | 151000 | 231276523500 | 249500 | 249500 | 249500 | 249000 | 600 |
| 217 | 20240307 | 150900 | 231127036500 | 249000 | 249500 | 249500 | 249000 | 447 |
| 218 | 20240307 | 150800 | 231015605500 | 249000 | 249000 | 249500 | 249000 | 1801 |
| 219 | 20240307 | 150700 | 230567053500 | 249000 | 249000 | 249500 | 249000 | 810 |
| 220 | 20240307 | 150600 | 230365207000 | 249000 | 249000 | 249500 | 249000 | 867 |
| 221 | 20240307 | 150500 | 230149204500 | 249500 | 249000 | 249500 | 249000 | 1413 |
| 222 | 20240307 | 150400 | 229797344500 | 249000 | 249000 | 249500 | 248500 | 12582 |
| 223 | 20240307 | 150300 | 226662337000 | 249000 | 249000 | 249500 | 249000 | 1443 |
| 224 | 20240307 | 150200 | 226303012500 | 249500 | 249000 | 249500 | 249000 | 2075 |
| 225 | 20240307 | 150100 | 225786291000 | 249000 | 249000 | 249500 | 249000 | 3743 |
| 226 | 20240307 | 150000 | 224854239000 | 249000 | 250000 | 250000 | 249000 | 3625 |
| 227 | 20240307 | 145900 | 223950282500 | 250000 | 249500 | 250000 | 249500 | 2591 |
| 228 | 20240307 | 145800 | 223303806500 | 249500 | 249500 | 250000 | 249500 | 951 |
| 229 | 20240307 | 145700 | 223066428500 | 249500 | 249500 | 250000 | 249500 | 1098 |
| 230 | 20240307 | 145600 | 222792345000 | 250000 | 250000 | 250000 | 249500 | 1621 |
| 231 | 20240307 | 145500 | 222387518000 | 249500 | 249500 | 250000 | 249500 | 3102 |
| 232 | 20240307 | 145400 | 221612942500 | 250000 | 249500 | 250000 | 249500 | 3042 |
| 233 | 20240307 | 145300 | 220853804500 | 249500 | 249500 | 250000 | 249500 | 695 |
| 234 | 20240307 | 145200 | 220680355000 | 249500 | 249500 | 250000 | 249500 | 1260 |
| 235 | 20240307 | 145100 | 220365858000 | 249500 | 250000 | 250000 | 249500 | 761 |
| 236 | 20240307 | 145000 | 220175862500 | 250000 | 250000 | 250000 | 249500 | 786 |
| 237 | 20240307 | 144900 | 219979565000 | 249500 | 249500 | 250000 | 249500 | 600 |
| 238 | 20240307 | 144800 | 219829784000 | 249500 | 249500 | 250000 | 249500 | 709 |
| 239 | 20240307 | 144700 | 219652847500 | 249500 | 250000 | 250000 | 249500 | 259 |
| 240 | 20240307 | 144600 | 219588165000 | 249500 | 249500 | 250000 | 249500 | 6371 |
| 241 | 20240307 | 144500 | 217998555500 | 249500 | 249500 | 250000 | 249500 | 781 |
| 242 | 20240307 | 144400 | 217803563500 | 249500 | 249500 | 250000 | 249500 | 371 |
| 243 | 20240307 | 144300 | 217710961000 | 250000 | 249500 | 250000 | 249500 | 907 |
| 244 | 20240307 | 144200 | 217484517500 | 249500 | 250000 | 250000 | 249500 | 428 |
| 245 | 20240307 | 144100 | 217377665500 | 249500 | 250000 | 250000 | 249500 | 632 |
| 246 | 20240307 | 144000 | 217219843500 | 250000 | 250000 | 250000 | 249500 | 541 |
| 247 | 20240307 | 143900 | 217084723000 | 249500 | 249500 | 250000 | 249500 | 1386 |
| 248 | 20240307 | 143800 | 216738787000 | 249500 | 250000 | 250000 | 249500 | 793 |
| 249 | 20240307 | 143700 | 216540636500 | 249500 | 249500 | 250000 | 249500 | 514 |
| 250 | 20240307 | 143600 | 216412334000 | 249500 | 250000 | 250000 | 249500 | 879 |
| 251 | 20240307 | 143500 | 216192989000 | 249500 | 249500 | 250000 | 249500 | 287 |
| 252 | 20240307 | 143400 | 216121358000 | 250000 | 249500 | 250000 | 249500 | 485 |
| 253 | 20240307 | 143300 | 216000294000 | 249500 | 249500 | 250000 | 249500 | 292 |
| 254 | 20240307 | 143200 | 215927411500 | 249500 | 249500 | 250000 | 249500 | 1594 |
| 255 | 20240307 | 143100 | 215529424000 | 250000 | 249500 | 250000 | 249000 | 3574 |
| 256 | 20240307 | 143000 | 214637782000 | 249000 | 249500 | 250000 | 249000 | 3468 |
| 257 | 20240307 | 142900 | 213772599000 | 249500 | 249500 | 250000 | 249500 | 399 |
| 258 | 20240307 | 142800 | 213673034500 | 249500 | 250000 | 250000 | 249000 | 5452 |
| 259 | 20240307 | 142700 | 212312709500 | 249500 | 249500 | 250000 | 249500 | 1794 |
| 260 | 20240307 | 142600 | 211865065500 | 249500 | 250000 | 250000 | 249000 | 8037 |
| 261 | 20240307 | 142500 | 209859450500 | 249500 | 250500 | 250500 | 249500 | 10087 |
| 262 | 20240307 | 142400 | 207338295500 | 250000 | 250000 | 250500 | 250000 | 570 |
| 263 | 20240307 | 142300 | 207195625500 | 250500 | 250000 | 250500 | 250000 | 543 |
| 264 | 20240307 | 142200 | 207059657500 | 250500 | 250500 | 250500 | 250000 | 257 |
| 265 | 20240307 | 142100 | 206995332000 | 250500 | 250500 | 250500 | 250000 | 318 |
| 266 | 20240307 | 142000 | 206915769000 | 250500 | 250500 | 250500 | 250000 | 341 |
| 267 | 20240307 | 141900 | 206830386500 | 250000 | 250000 | 250500 | 250000 | 1220 |
| 268 | 20240307 | 141800 | 206525266500 | 250000 | 250500 | 250500 | 250000 | 467 |
| 269 | 20240307 | 141700 | 206408407000 | 250500 | 250500 | 250500 | 250000 | 1274 |
| 270 | 20240307 | 141600 | 206089341500 | 250500 | 250500 | 250500 | 250000 | 180 |
| 271 | 20240307 | 141500 | 206044312000 | 250000 | 250000 | 250500 | 250000 | 298 |
| 272 | 20240307 | 141400 | 205969734500 | 250000 | 250000 | 250500 | 250000 | 214 |
| 273 | 20240307 | 141300 | 205916204500 | 250000 | 250500 | 250500 | 250000 | 331 |
| 274 | 20240307 | 141200 | 205833354000 | 250500 | 250500 | 250500 | 250000 | 382 |
| 275 | 20240307 | 141100 | 205737741500 | 250000 | 250000 | 250500 | 250000 | 248 |
| 276 | 20240307 | 141000 | 205675664000 | 250500 | 250000 | 250500 | 250000 | 312 |
| 277 | 20240307 | 140900 | 205597541500 | 250500 | 249500 | 250500 | 249500 | 5711 |
| 278 | 20240307 | 140800 | 204169844500 | 249500 | 250000 | 250000 | 249500 | 773 |
| 279 | 20240307 | 140700 | 203976691500 | 250000 | 250000 | 250000 | 249500 | 377 |
| 280 | 20240307 | 140600 | 203882546500 | 250000 | 250000 | 250000 | 249500 | 172 |
| 281 | 20240307 | 140500 | 203839604000 | 250000 | 250000 | 250000 | 249500 | 369 |
| 282 | 20240307 | 140400 | 203747514500 | 249500 | 250000 | 250000 | 249500 | 114 |
| 283 | 20240307 | 140300 | 203719034000 | 249500 | 249500 | 250000 | 249500 | 796 |
| 284 | 20240307 | 140200 | 203520345500 | 249500 | 249500 | 249500 | 249000 | 5792 |
| 285 | 20240307 | 140100 | 202075372000 | 249500 | 249000 | 249500 | 249000 | 4121 |
| 286 | 20240307 | 140000 | 201049224500 | 249000 | 249500 | 250000 | 249000 | 5479 |
| 287 | 20240307 | 135900 | 199682429000 | 249500 | 250000 | 250000 | 249500 | 627 |
| 288 | 20240307 | 135800 | 199525808500 | 249500 | 249500 | 250000 | 249500 | 619 |
| 289 | 20240307 | 135700 | 199371168000 | 250000 | 250000 | 250000 | 249500 | 523 |
| 290 | 20240307 | 135600 | 199240493500 | 250000 | 250000 | 250000 | 249500 | 549 |
| 291 | 20240307 | 135500 | 199103381500 | 250000 | 250000 | 250000 | 249500 | 636 |
| 292 | 20240307 | 135400 | 198944446000 | 250000 | 250000 | 250000 | 249500 | 265 |
| 293 | 20240307 | 135300 | 198878242500 | 250000 | 249500 | 250000 | 249500 | 437 |
| 294 | 20240307 | 135200 | 198769127500 | 249500 | 250000 | 250000 | 249500 | 313 |
| 295 | 20240307 | 135100 | 198690977500 | 249500 | 250000 | 250000 | 249500 | 432 |
| 296 | 20240307 | 135000 | 198583047500 | 250000 | 249500 | 250000 | 249500 | 291 |
| 297 | 20240307 | 134900 | 198510363000 | 250000 | 250000 | 250000 | 249500 | 807 |
| 298 | 20240307 | 134800 | 198308722000 | 249500 | 250000 | 250000 | 249500 | 346 |
| 299 | 20240307 | 134700 | 198222268000 | 249500 | 250000 | 250000 | 249500 | 314 |
| 300 | 20240307 | 134600 | 198143831500 | 249500 | 249500 | 250000 | 249500 | 585 |
| 301 | 20240307 | 134500 | 197997655000 | 250000 | 250000 | 250000 | 249500 | 650 |
| 302 | 20240307 | 134400 | 197835265000 | 249500 | 249500 | 250000 | 249500 | 297 |
| 303 | 20240307 | 134300 | 197761070000 | 249500 | 250000 | 250000 | 249500 | 615 |
| 304 | 20240307 | 134200 | 197607461500 | 249500 | 249500 | 250000 | 249500 | 574 |
| 305 | 20240307 | 134100 | 197464041500 | 249500 | 249500 | 250000 | 249500 | 528 |
| 306 | 20240307 | 134000 | 197332151500 | 249500 | 250000 | 250000 | 249500 | 482 |
| 307 | 20240307 | 133900 | 197211793000 | 249500 | 250000 | 250000 | 249500 | 360 |
| 308 | 20240307 | 133800 | 197121929000 | 249500 | 249500 | 250000 | 249500 | 680 |
| 309 | 20240307 | 133700 | 196952185000 | 249500 | 249500 | 250000 | 249500 | 866 |
| 310 | 20240307 | 133600 | 196735988000 | 249500 | 249500 | 250000 | 249500 | 807 |
| 311 | 20240307 | 133500 | 196534391500 | 249500 | 249500 | 250000 | 249500 | 924 |
| 312 | 20240307 | 133400 | 196303427500 | 249500 | 250000 | 250000 | 249500 | 634 |
| 313 | 20240307 | 133300 | 196145020000 | 249500 | 249500 | 250000 | 249500 | 694 |
| 314 | 20240307 | 133200 | 195971720000 | 249500 | 249500 | 250000 | 249500 | 517 |
| 315 | 20240307 | 133100 | 195842609000 | 250000 | 249500 | 250000 | 249500 | 435 |
| 316 | 20240307 | 133000 | 195733887500 | 249500 | 250000 | 250000 | 249500 | 697 |
| 317 | 20240307 | 132900 | 195559774000 | 249500 | 250000 | 250000 | 249500 | 385 |
| 318 | 20240307 | 132800 | 195463635500 | 249500 | 249500 | 250000 | 249000 | 4069 |
| 319 | 20240307 | 132700 | 194448373000 | 250000 | 249000 | 250000 | 249000 | 2795 |
| 320 | 20240307 | 132600 | 193751298000 | 249000 | 249000 | 249500 | 249000 | 1145 |
| 321 | 20240307 | 132500 | 193465696000 | 249500 | 249500 | 249500 | 249000 | 703 |
| 322 | 20240307 | 132400 | 193290413000 | 249500 | 249500 | 249500 | 249000 | 794 |
| 323 | 20240307 | 132300 | 193092645500 | 249500 | 250000 | 250000 | 249000 | 4146 |
| 324 | 20240307 | 132200 | 192058234500 | 249500 | 249500 | 250000 | 249500 | 675 |
| 325 | 20240307 | 132100 | 191889529000 | 250000 | 249500 | 250000 | 249500 | 1492 |
| 326 | 20240307 | 132000 | 191516575000 | 250000 | 250000 | 250000 | 249500 | 1400 |
| 327 | 20240307 | 131900 | 191167045000 | 250000 | 250000 | 250000 | 249500 | 260 |
| 328 | 20240307 | 131800 | 191102066500 | 249500 | 249500 | 250000 | 249500 | 626 |
| 329 | 20240307 | 131700 | 190945810000 | 250000 | 249500 | 250000 | 249000 | 2481 |
| 330 | 20240307 | 131600 | 190326824000 | 249500 | 248500 | 249500 | 248500 | 5573 |
| 331 | 20240307 | 131500 | 188938565000 | 248500 | 249000 | 249000 | 248500 | 410 |
| 332 | 20240307 | 131400 | 188836533500 | 249000 | 248500 | 249000 | 248500 | 495 |
| 333 | 20240307 | 131300 | 188713300500 | 249000 | 249000 | 249000 | 248500 | 1305 |
| 334 | 20240307 | 131200 | 188388384500 | 249000 | 249000 | 249000 | 248500 | 380 |
| 335 | 20240307 | 131100 | 188293885500 | 248500 | 249000 | 249000 | 248500 | 684 |
| 336 | 20240307 | 131000 | 188123881000 | 248500 | 249000 | 249000 | 248500 | 302 |
| 337 | 20240307 | 130900 | 188048775500 | 248500 | 248500 | 249000 | 248500 | 681 |
| 338 | 20240307 | 130800 | 187879518000 | 249000 | 249500 | 249500 | 248500 | 5232 |
| 339 | 20240307 | 130700 | 186576817500 | 249500 | 249000 | 249500 | 249000 | 1782 |
| 340 | 20240307 | 130600 | 186132262500 | 249000 | 249500 | 249500 | 249000 | 939 |
| 341 | 20240307 | 130500 | 185898030000 | 249500 | 249000 | 249500 | 249000 | 533 |
| 342 | 20240307 | 130400 | 185765130500 | 249000 | 249000 | 249500 | 248500 | 2800 |
| 343 | 20240307 | 130300 | 185068013000 | 248500 | 249000 | 249000 | 248500 | 936 |
| 344 | 20240307 | 130200 | 184835121500 | 249000 | 249000 | 249000 | 248500 | 706 |
| 345 | 20240307 | 130100 | 184659417500 | 248500 | 248500 | 249000 | 248500 | 242 |
| 346 | 20240307 | 130000 | 184599260000 | 249000 | 248500 | 249000 | 248500 | 337 |
| 347 | 20240307 | 125900 | 184515414000 | 248500 | 248500 | 249000 | 248500 | 154 |
| 348 | 20240307 | 125800 | 184477120500 | 248500 | 249000 | 249000 | 248500 | 155 |
| 349 | 20240307 | 125700 | 184438550000 | 248500 | 249000 | 249000 | 248500 | 219 |
| 350 | 20240307 | 125600 | 184384111000 | 248500 | 248500 | 249000 | 248500 | 2356 |
| 351 | 20240307 | 125500 | 183798625500 | 248500 | 249000 | 249000 | 248500 | 1686 |
| 352 | 20240307 | 125400 | 183378938500 | 249000 | 248500 | 249000 | 248500 | 535 |
| 353 | 20240307 | 125300 | 183245954000 | 249000 | 248500 | 249000 | 248500 | 450 |
| 354 | 20240307 | 125200 | 183134057000 | 248500 | 249000 | 249000 | 248500 | 332 |
| 355 | 20240307 | 125100 | 183051540000 | 248500 | 249000 | 249000 | 248500 | 162 |
| 356 | 20240307 | 125000 | 183011221000 | 248500 | 248500 | 249000 | 248500 | 520 |
| 357 | 20240307 | 124900 | 182881993500 | 248500 | 248000 | 249000 | 248000 | 1459 |
| 358 | 20240307 | 124800 | 182519425000 | 248500 | 248500 | 248500 | 248000 | 155 |
| 359 | 20240307 | 124700 | 182480934000 | 248500 | 248500 | 249000 | 248000 | 2711 |
| 360 | 20240307 | 124600 | 181807197500 | 248500 | 248000 | 249000 | 248000 | 1605 |
| 361 | 20240307 | 124500 | 181408384000 | 248000 | 249000 | 249000 | 248000 | 7000 |
| 362 | 20240307 | 124400 | 179668716000 | 249000 | 249000 | 249000 | 248500 | 1704 |
| 363 | 20240307 | 124300 | 179244448500 | 249000 | 249000 | 249500 | 248500 | 3156 |
| 364 | 20240307 | 124200 | 178458571500 | 249000 | 248500 | 249000 | 248500 | 293 |
| 365 | 20240307 | 124100 | 178385652000 | 249000 | 247500 | 249000 | 247500 | 4293 |
| 366 | 20240307 | 124000 | 177320338500 | 247500 | 248000 | 248000 | 247500 | 686 |
| 367 | 20240307 | 123900 | 177150508500 | 247500 | 248000 | 248000 | 247500 | 353 |
| 368 | 20240307 | 123800 | 177063068000 | 248000 | 248000 | 248000 | 247500 | 4174 |
| 369 | 20240307 | 123700 | 176027930000 | 248000 | 249500 | 249500 | 248000 | 9502 |
| 370 | 20240307 | 123600 | 173664166500 | 249500 | 249500 | 249500 | 249000 | 612 |
| 371 | 20240307 | 123500 | 173511726500 | 249500 | 249500 | 249500 | 249000 | 519 |
| 372 | 20240307 | 123400 | 173382340000 | 249500 | 249500 | 249500 | 249000 | 645 |
| 373 | 20240307 | 123300 | 173221656500 | 249000 | 249000 | 249500 | 249000 | 284 |
| 374 | 20240307 | 123200 | 173150847500 | 249500 | 249000 | 249500 | 249000 | 843 |
| 375 | 20240307 | 123100 | 172940703000 | 249500 | 249500 | 249500 | 249000 | 269 |
| 376 | 20240307 | 123000 | 172873621500 | 249500 | 249500 | 249500 | 249000 | 1140 |
| 377 | 20240307 | 122900 | 172589567500 | 249000 | 249500 | 249500 | 249000 | 632 |
| 378 | 20240307 | 122800 | 172432107500 | 249500 | 249000 | 249500 | 249000 | 228 |
| 379 | 20240307 | 122700 | 172375244500 | 249000 | 249000 | 249500 | 249000 | 204 |
| 380 | 20240307 | 122600 | 172324440000 | 249500 | 248500 | 249500 | 248500 | 1491 |
| 381 | 20240307 | 122500 | 171953282000 | 248500 | 248000 | 248500 | 248000 | 4570 |
| 382 | 20240307 | 122400 | 170817645000 | 248000 | 248000 | 248500 | 247500 | 2716 |
| 383 | 20240307 | 122300 | 170144110000 | 247500 | 248000 | 248000 | 247500 | 2117 |
| 384 | 20240307 | 122200 | 169619475000 | 248000 | 247500 | 248000 | 247500 | 537 |
| 385 | 20240307 | 122100 | 169486532500 | 247500 | 247500 | 248000 | 247500 | 3638 |
| 386 | 20240307 | 122000 | 168585922500 | 248000 | 247500 | 248000 | 247500 | 2364 |
| 387 | 20240307 | 121900 | 168000667500 | 247500 | 247500 | 248000 | 247500 | 232 |
| 388 | 20240307 | 121800 | 167943191000 | 247500 | 248000 | 248000 | 247500 | 816 |
| 389 | 20240307 | 121700 | 167741107000 | 247500 | 248000 | 248000 | 247500 | 749 |
| 390 | 20240307 | 121600 | 167555636000 | 247500 | 248000 | 248500 | 247500 | 3365 |
| 391 | 20240307 | 121500 | 166721140500 | 248000 | 248000 | 248500 | 248000 | 2199 |
| 392 | 20240307 | 121400 | 166175779000 | 248000 | 248000 | 248500 | 248000 | 209 |
| 393 | 20240307 | 121300 | 166123940500 | 248000 | 248000 | 248500 | 248000 | 881 |
| 394 | 20240307 | 121200 | 165905443500 | 248000 | 248500 | 248500 | 248000 | 383 |
| 395 | 20240307 | 121100 | 165810379500 | 248000 | 248000 | 248500 | 248000 | 176 |
| 396 | 20240307 | 121000 | 165766708500 | 248500 | 248500 | 248500 | 248000 | 175 |
| 397 | 20240307 | 120900 | 165723301500 | 248500 | 248500 | 248500 | 247500 | 8321 |
| 398 | 20240307 | 120800 | 163660097000 | 248000 | 248500 | 248500 | 248000 | 6657 |
| 399 | 20240307 | 120700 | 162008757500 | 248500 | 248000 | 248500 | 248000 | 488 |
| 400 | 20240307 | 120600 | 161887573500 | 248500 | 248500 | 249000 | 248000 | 4261 |
| 401 | 20240307 | 120500 | 160828972000 | 248500 | 248500 | 249000 | 248500 | 1869 |
| 402 | 20240307 | 120400 | 160364388000 | 248500 | 249000 | 249000 | 248500 | 4066 |
| 403 | 20240307 | 120300 | 159353899000 | 248500 | 249000 | 249500 | 248500 | 6462 |
| 404 | 20240307 | 120200 | 157744876000 | 249500 | 249000 | 249500 | 249000 | 108 |
| 405 | 20240307 | 120100 | 157717969000 | 249000 | 249500 | 249500 | 249000 | 3196 |
| 406 | 20240307 | 120000 | 156920800000 | 249500 | 249500 | 250000 | 249500 | 1071 |
| 407 | 20240307 | 115900 | 156653573500 | 250000 | 249500 | 250000 | 249500 | 121 |
| 408 | 20240307 | 115800 | 156623377500 | 249500 | 250000 | 250000 | 249500 | 374 |
| 409 | 20240307 | 115700 | 156530019500 | 249500 | 249500 | 250000 | 249500 | 481 |
| 410 | 20240307 | 115600 | 156409969000 | 249500 | 249500 | 250000 | 249500 | 312 |
| 411 | 20240307 | 115500 | 156332103000 | 250000 | 249500 | 250000 | 249500 | 739 |
| 412 | 20240307 | 115400 | 156147692500 | 249500 | 249500 | 250000 | 249500 | 289 |
| 413 | 20240307 | 115300 | 156075546500 | 249500 | 250000 | 250500 | 249500 | 2160 |
| 414 | 20240307 | 115200 | 155535591000 | 250000 | 249500 | 250500 | 249500 | 1568 |
| 415 | 20240307 | 115100 | 155143588500 | 249500 | 250000 | 250500 | 249500 | 5724 |
| 416 | 20240307 | 115000 | 153712713000 | 250500 | 250000 | 250500 | 249500 | 2865 |
| 417 | 20240307 | 114900 | 152996469500 | 250000 | 250000 | 250000 | 249500 | 504 |
| 418 | 20240307 | 114800 | 152870481500 | 250000 | 250000 | 250000 | 249500 | 240 |
| 419 | 20240307 | 114700 | 152810574500 | 249500 | 250000 | 250000 | 249500 | 332 |
| 420 | 20240307 | 114600 | 152727581500 | 249500 | 250000 | 250000 | 249500 | 602 |
| 421 | 20240307 | 114500 | 152577270000 | 250000 | 249500 | 250000 | 249000 | 4394 |
| 422 | 20240307 | 114400 | 151479659000 | 249500 | 249000 | 249500 | 249000 | 1474 |
| 423 | 20240307 | 114300 | 151112085000 | 249500 | 249000 | 249500 | 248500 | 4954 |
| 424 | 20240307 | 114200 | 149877761000 | 249000 | 248500 | 249000 | 248500 | 314 |
| 425 | 20240307 | 114100 | 149799700000 | 248500 | 248500 | 249000 | 248500 | 470 |
| 426 | 20240307 | 114000 | 149682794500 | 248500 | 249000 | 249000 | 248500 | 344 |
| 427 | 20240307 | 113900 | 149597278000 | 248500 | 249500 | 249500 | 248500 | 3844 |
| 428 | 20240307 | 113800 | 148640357000 | 249000 | 249000 | 249500 | 249000 | 1147 |
| 429 | 20240307 | 113700 | 148354743500 | 249000 | 249000 | 249500 | 249000 | 541 |
| 430 | 20240307 | 113600 | 148220024500 | 249000 | 249000 | 249500 | 249000 | 1088 |
| 431 | 20240307 | 113500 | 147949105500 | 249500 | 249000 | 249500 | 249000 | 468 |
| 432 | 20240307 | 113400 | 147832537500 | 249000 | 249000 | 249500 | 249000 | 618 |
| 433 | 20240307 | 113300 | 147678590000 | 249000 | 249500 | 249500 | 249000 | 425 |
| 434 | 20240307 | 113200 | 147572740500 | 249500 | 249500 | 249500 | 249000 | 716 |
| 435 | 20240307 | 113100 | 147394446500 | 249000 | 249000 | 249500 | 249000 | 432 |
| 436 | 20240307 | 113000 | 147286856500 | 249000 | 249000 | 249500 | 249000 | 3211 |
| 437 | 20240307 | 112900 | 146487314000 | 249000 | 249000 | 249500 | 249000 | 1051 |
| 438 | 20240307 | 112800 | 146225604500 | 249500 | 249000 | 249500 | 249000 | 3422 |
| 439 | 20240307 | 112700 | 145373517500 | 249000 | 249000 | 249500 | 249000 | 631 |
| 440 | 20240307 | 112600 | 145216396500 | 249000 | 250000 | 250000 | 249000 | 5028 |
| 441 | 20240307 | 112500 | 143962451000 | 249500 | 249500 | 250000 | 249500 | 975 |
| 442 | 20240307 | 112400 | 143719036000 | 249500 | 249500 | 250000 | 249000 | 3411 |
| 443 | 20240307 | 112300 | 142867950000 | 249500 | 250000 | 250000 | 249500 | 921 |
| 444 | 20240307 | 112200 | 142638146500 | 250000 | 250000 | 250500 | 249000 | 15193 |
| 445 | 20240307 | 112100 | 138846633500 | 250000 | 250500 | 250500 | 249500 | 15768 |
| 446 | 20240307 | 112000 | 134905369500 | 250000 | 250000 | 250500 | 250000 | 360 |
| 447 | 20240307 | 111900 | 134815286500 | 250000 | 250000 | 250500 | 250000 | 1846 |
| 448 | 20240307 | 111800 | 134353515500 | 250000 | 250500 | 250500 | 250000 | 1620 |
| 449 | 20240307 | 111700 | 133948504500 | 250000 | 250500 | 250500 | 250000 | 1139 |
| 450 | 20240307 | 111600 | 133663609500 | 250000 | 251000 | 251000 | 250000 | 7172 |
| 451 | 20240307 | 111500 | 131866991000 | 250500 | 251500 | 251500 | 250500 | 12808 |
| 452 | 20240307 | 111400 | 128653713000 | 251500 | 251000 | 251500 | 251000 | 1402 |
| 453 | 20240307 | 111300 | 128301790000 | 251000 | 251000 | 251500 | 251000 | 292 |
| 454 | 20240307 | 111200 | 128228446000 | 251000 | 251000 | 251500 | 251000 | 946 |
| 455 | 20240307 | 111100 | 127990986000 | 251500 | 251500 | 251500 | 251000 | 468 |
| 456 | 20240307 | 111000 | 127873482000 | 251000 | 251500 | 251500 | 251000 | 211 |
| 457 | 20240307 | 110900 | 127820490000 | 251000 | 251500 | 251500 | 251000 | 866 |
| 458 | 20240307 | 110800 | 127602743000 | 251500 | 251500 | 252000 | 251000 | 2726 |
| 459 | 20240307 | 110700 | 126917186000 | 251500 | 251500 | 252000 | 251500 | 324 |
| 460 | 20240307 | 110600 | 126835676500 | 251500 | 252000 | 252000 | 251500 | 386 |
| 461 | 20240307 | 110500 | 126738526000 | 252000 | 251500 | 252000 | 251000 | 6245 |
| 462 | 20240307 | 110400 | 125167870000 | 251000 | 251000 | 251500 | 251000 | 1680 |
| 463 | 20240307 | 110300 | 124745797000 | 251500 | 251000 | 251500 | 251000 | 780 |
| 464 | 20240307 | 110200 | 124549914000 | 251500 | 251500 | 251500 | 251000 | 393 |
| 465 | 20240307 | 110100 | 124451166500 | 251500 | 251500 | 251500 | 251000 | 2028 |
| 466 | 20240307 | 110000 | 123941182500 | 251500 | 251500 | 252000 | 251500 | 802 |
| 467 | 20240307 | 105900 | 123739463000 | 251500 | 252000 | 252000 | 251500 | 2771 |
| 468 | 20240307 | 105800 | 123042529000 | 251500 | 252000 | 252000 | 251500 | 160 |
| 469 | 20240307 | 105700 | 123002253000 | 251500 | 251500 | 252000 | 251500 | 413 |
| 470 | 20240307 | 105600 | 122898356000 | 251500 | 251500 | 252000 | 251500 | 1569 |
| 471 | 20240307 | 105500 | 122503704000 | 251500 | 252000 | 252000 | 251500 | 1524 |
| 472 | 20240307 | 105400 | 122120390500 | 252000 | 251500 | 252000 | 251500 | 723 |
| 473 | 20240307 | 105300 | 121938464500 | 251500 | 252000 | 252500 | 251500 | 3143 |
| 474 | 20240307 | 105200 | 121146656500 | 252000 | 252000 | 252500 | 252000 | 963 |
| 475 | 20240307 | 105100 | 120903957500 | 252000 | 252500 | 252500 | 252000 | 184 |
| 476 | 20240307 | 105000 | 120857559500 | 252500 | 252000 | 252500 | 252000 | 205 |
| 477 | 20240307 | 104900 | 120805871500 | 252000 | 252000 | 252500 | 252000 | 1374 |
| 478 | 20240307 | 104800 | 120459489500 | 252000 | 252000 | 252500 | 252000 | 2104 |
| 479 | 20240307 | 104700 | 119929089000 | 252500 | 252000 | 252500 | 252000 | 379 |
| 480 | 20240307 | 104600 | 119833553000 | 252000 | 252000 | 252500 | 252000 | 1701 |
| 481 | 20240307 | 104500 | 119404885500 | 252000 | 252000 | 252500 | 252000 | 683 |
| 482 | 20240307 | 104400 | 119232743500 | 252000 | 252000 | 252500 | 252000 | 1164 |
| 483 | 20240307 | 104300 | 118939296000 | 252000 | 252000 | 252500 | 252000 | 532 |
| 484 | 20240307 | 104200 | 118805204500 | 252000 | 252000 | 252500 | 252000 | 414 |
| 485 | 20240307 | 104100 | 118700855500 | 252500 | 252000 | 252500 | 252000 | 755 |
| 486 | 20240307 | 104000 | 118510494000 | 252500 | 252000 | 252500 | 252000 | 1544 |
| 487 | 20240307 | 103900 | 118121194000 | 252000 | 252000 | 252500 | 252000 | 1707 |
| 488 | 20240307 | 103800 | 117690895000 | 252000 | 252500 | 252500 | 252000 | 676 |
| 489 | 20240307 | 103700 | 117520516000 | 252500 | 252500 | 253000 | 252000 | 2502 |
| 490 | 20240307 | 103600 | 116888878000 | 252500 | 252500 | 253000 | 252500 | 696 |
| 491 | 20240307 | 103500 | 116713114000 | 252500 | 253000 | 253000 | 252500 | 3008 |
| 492 | 20240307 | 103400 | 115953430500 | 253000 | 252500 | 253000 | 252500 | 1539 |
| 493 | 20240307 | 103300 | 115564723500 | 253000 | 253000 | 253000 | 252500 | 560 |
| 494 | 20240307 | 103200 | 115423281000 | 253000 | 252500 | 253000 | 252500 | 1411 |
| 495 | 20240307 | 103100 | 115066948000 | 252500 | 252500 | 253000 | 252500 | 2260 |
| 496 | 20240307 | 103000 | 114496258000 | 252500 | 252500 | 253000 | 252500 | 2172 |
| 497 | 20240307 | 102900 | 113947800500 | 252500 | 253500 | 253500 | 252500 | 5177 |
| 498 | 20240307 | 102800 | 112637975000 | 253500 | 254000 | 254000 | 253000 | 4396 |
| 499 | 20240307 | 102700 | 111523406000 | 254000 | 254000 | 254000 | 253500 | 1188 |
| 500 | 20240307 | 102600 | 111222209000 | 254000 | 254000 | 254000 | 253500 | 672 |
| 501 | 20240307 | 102500 | 111051767500 | 254000 | 253500 | 254000 | 253500 | 407 |
| 502 | 20240307 | 102400 | 110948460000 | 253500 | 253500 | 254000 | 253500 | 1928 |
| 503 | 20240307 | 102300 | 110459108500 | 254000 | 254000 | 254500 | 253500 | 10108 |
| 504 | 20240307 | 102200 | 107891577000 | 254500 | 254500 | 254500 | 254000 | 851 |
| 505 | 20240307 | 102100 | 107675286000 | 254500 | 254500 | 254500 | 254000 | 1310 |
| 506 | 20240307 | 102000 | 107342195000 | 254000 | 254500 | 255000 | 254000 | 6255 |
| 507 | 20240307 | 101900 | 105750239000 | 254500 | 254000 | 254500 | 254000 | 2086 |
| 508 | 20240307 | 101800 | 105219628000 | 254500 | 254500 | 254500 | 254000 | 1204 |
| 509 | 20240307 | 101700 | 104913530000 | 254500 | 255000 | 255000 | 254000 | 7460 |
| 510 | 20240307 | 101600 | 103014282000 | 255000 | 255000 | 255000 | 254500 | 1988 |
| 511 | 20240307 | 101500 | 102507518500 | 254500 | 254500 | 255000 | 254000 | 6525 |
| 512 | 20240307 | 101400 | 100846420500 | 254500 | 254500 | 255000 | 254500 | 6072 |
| 513 | 20240307 | 101300 | 99300833000 | 254500 | 254000 | 255000 | 254000 | 13048 |
| 514 | 20240307 | 101200 | 95981878500 | 254000 | 253500 | 254000 | 253000 | 4246 |
| 515 | 20240307 | 101100 | 94904730500 | 253500 | 253500 | 253500 | 253000 | 3794 |
| 516 | 20240307 | 101000 | 93942977500 | 253500 | 254000 | 254000 | 253000 | 3990 |
| 517 | 20240307 | 100900 | 92931512000 | 253500 | 253500 | 254000 | 253500 | 821 |
| 518 | 20240307 | 100800 | 92723003000 | 253500 | 253500 | 254000 | 253000 | 6923 |
| 519 | 20240307 | 100700 | 90968016500 | 253500 | 253000 | 253500 | 252500 | 5701 |
| 520 | 20240307 | 100600 | 89525612000 | 253000 | 253000 | 253000 | 252500 | 975 |
| 521 | 20240307 | 100500 | 89279173500 | 253000 | 252500 | 253000 | 252500 | 1250 |
| 522 | 20240307 | 100400 | 88963212500 | 253000 | 252500 | 253000 | 252500 | 873 |
| 523 | 20240307 | 100300 | 88742663000 | 253000 | 252500 | 253000 | 252500 | 510 |
| 524 | 20240307 | 100200 | 88613716500 | 253000 | 253000 | 253000 | 252500 | 582 |
| 525 | 20240307 | 100100 | 88466582000 | 253000 | 252500 | 253000 | 252500 | 638 |
| 526 | 20240307 | 100000 | 88305259500 | 253000 | 253000 | 253000 | 252500 | 1165 |
| 527 | 20240307 | 095900 | 88010656500 | 252500 | 252500 | 253000 | 252500 | 674 |
| 528 | 20240307 | 095800 | 87840301500 | 252500 | 252500 | 253000 | 252500 | 503 |
| 529 | 20240307 | 095700 | 87713069500 | 253000 | 252500 | 253000 | 252000 | 5236 |
| 530 | 20240307 | 095600 | 86390730500 | 252500 | 252500 | 252500 | 252000 | 632 |
| 531 | 20240307 | 095500 | 86231251500 | 252500 | 252000 | 252500 | 252000 | 435 |
| 532 | 20240307 | 095400 | 86121455500 | 252500 | 252000 | 252500 | 252000 | 1239 |
| 533 | 20240307 | 095300 | 85808735000 | 252500 | 252500 | 252500 | 252000 | 346 |
| 534 | 20240307 | 095200 | 85721433000 | 252500 | 252000 | 252500 | 251500 | 1843 |
| 535 | 20240307 | 095100 | 85256992000 | 252000 | 252000 | 252500 | 252000 | 5237 |
| 536 | 20240307 | 095000 | 83937219000 | 252000 | 252000 | 252000 | 251500 | 454 |
| 537 | 20240307 | 094900 | 83822869500 | 251500 | 252000 | 252500 | 251500 | 3359 |
| 538 | 20240307 | 094800 | 82976454000 | 252500 | 252500 | 253000 | 252000 | 5588 |
| 539 | 20240307 | 094700 | 81565515500 | 252500 | 252500 | 253000 | 252500 | 585 |
| 540 | 20240307 | 094600 | 81417643000 | 253000 | 253000 | 253000 | 252500 | 277 |
| 541 | 20240307 | 094500 | 81347605000 | 253000 | 253000 | 253000 | 252500 | 1294 |
| 542 | 20240307 | 094400 | 81020256500 | 253000 | 253000 | 253000 | 252500 | 433 |
| 543 | 20240307 | 094300 | 80910780000 | 253000 | 253000 | 253000 | 252500 | 703 |
| 544 | 20240307 | 094200 | 80733154000 | 252500 | 253000 | 253500 | 252500 | 2497 |
| 545 | 20240307 | 094100 | 80101410500 | 253500 | 251000 | 253500 | 251000 | 19101 |
| 546 | 20240307 | 094000 | 75283762500 | 251000 | 251000 | 251500 | 251000 | 5721 |
| 547 | 20240307 | 093900 | 73845130000 | 251500 | 251500 | 251500 | 251000 | 2049 |
| 548 | 20240307 | 093800 | 73330768000 | 251500 | 251000 | 251500 | 251000 | 1792 |
| 549 | 20240307 | 093700 | 72880276500 | 251500 | 251000 | 251500 | 251000 | 562 |
| 550 | 20240307 | 093600 | 72739109500 | 251500 | 251500 | 251500 | 251000 | 802 |
| 551 | 20240307 | 093500 | 72537441000 | 251500 | 251000 | 251500 | 251000 | 1154 |
| 552 | 20240307 | 093400 | 72247563500 | 251000 | 251000 | 251500 | 250500 | 3923 |
| 553 | 20240307 | 093300 | 71263090000 | 251500 | 251000 | 251500 | 250500 | 9032 |
| 554 | 20240307 | 093200 | 68996055500 | 251000 | 251500 | 252000 | 251000 | 4543 |
| 555 | 20240307 | 093100 | 67853840000 | 251500 | 251500 | 252000 | 251500 | 1554 |
| 556 | 20240307 | 093000 | 67462914000 | 252000 | 252500 | 252500 | 251500 | 6408 |
| 557 | 20240307 | 092900 | 65847069000 | 253000 | 253000 | 253000 | 252500 | 906 |
| 558 | 20240307 | 092800 | 65618074500 | 253000 | 252500 | 253000 | 252500 | 589 |
| 559 | 20240307 | 092700 | 65469097500 | 253000 | 253000 | 253000 | 252500 | 422 |
| 560 | 20240307 | 092600 | 65362411500 | 252500 | 252000 | 253000 | 252000 | 3302 |
| 561 | 20240307 | 092500 | 64528527000 | 252000 | 252000 | 252500 | 252000 | 3788 |
| 562 | 20240307 | 092400 | 63573406000 | 252000 | 252000 | 252500 | 252000 | 1477 |
| 563 | 20240307 | 092300 | 63200936500 | 252000 | 251500 | 252500 | 251500 | 5926 |
| 564 | 20240307 | 092200 | 61707954000 | 252000 | 252500 | 252500 | 251500 | 7376 |
| 565 | 20240307 | 092100 | 59849195000 | 252000 | 252000 | 252500 | 252000 | 936 |
| 566 | 20240307 | 092000 | 59613275500 | 252000 | 253500 | 253500 | 252000 | 11083 |
| 567 | 20240307 | 091900 | 56812934000 | 253500 | 253500 | 253500 | 253000 | 1303 |
| 568 | 20240307 | 091800 | 56482953000 | 253500 | 253000 | 253500 | 253000 | 5065 |
| 569 | 20240307 | 091700 | 55200928000 | 253000 | 252500 | 253000 | 252500 | 2411 |
| 570 | 20240307 | 091600 | 54591584000 | 253000 | 253000 | 253000 | 252500 | 1781 |
| 571 | 20240307 | 091500 | 54141628000 | 252500 | 253000 | 253500 | 252500 | 3157 |
| 572 | 20240307 | 091400 | 53342958500 | 253000 | 253000 | 253500 | 253000 | 950 |
| 573 | 20240307 | 091300 | 53102459000 | 253500 | 253000 | 253500 | 253000 | 3050 |
| 574 | 20240307 | 091200 | 52330423500 | 253000 | 254500 | 254500 | 253000 | 4729 |
| 575 | 20240307 | 091100 | 51130313500 | 254000 | 253500 | 255000 | 253500 | 6058 |
| 576 | 20240307 | 091000 | 49589743500 | 253500 | 253500 | 254000 | 253000 | 8712 |
| 577 | 20240307 | 090900 | 47382667000 | 254000 | 254000 | 254000 | 253000 | 2623 |
| 578 | 20240307 | 090800 | 46717563500 | 254000 | 253500 | 254500 | 253500 | 7329 |
| 579 | 20240307 | 090700 | 44857784000 | 253500 | 254000 | 254500 | 253500 | 4552 |
| 580 | 20240307 | 090600 | 43701873000 | 254500 | 254500 | 255000 | 253500 | 8426 |
| 581 | 20240307 | 090500 | 41560952000 | 254000 | 255000 | 255500 | 254000 | 9320 |
| 582 | 20240307 | 090400 | 39187227000 | 255500 | 256500 | 257000 | 254500 | 17999 |
| 583 | 20240307 | 090300 | 34587167000 | 256500 | 257500 | 257500 | 256500 | 17529 |
| 584 | 20240307 | 090200 | 30082274500 | 257000 | 256500 | 257500 | 256500 | 19814 |
| 585 | 20240307 | 090100 | 24989970500 | 257000 | 256500 | 258000 | 255500 | 39312 |
| 586 | 20240307 | 090000 | 14897547000 | 256500 | 252500 | 257000 | 252000 | 58179 |