35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 185700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 9151 |
| 3 | 20240305 | 185600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 4 | 20240305 | 185500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 5 | 20240305 | 185400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 6 | 20240305 | 185300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 7 | 20240305 | 185200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 8 | 20240305 | 185100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 9 | 20240305 | 185000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 10 | 20240305 | 184900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 11 | 20240305 | 184800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 12 | 20240305 | 184700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 13 | 20240305 | 184600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 14 | 20240305 | 184500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 15 | 20240305 | 184400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 16 | 20240305 | 184300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 17 | 20240305 | 184200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 18 | 20240305 | 184100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 19 | 20240305 | 184000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 20 | 20240305 | 183900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 21 | 20240305 | 183800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 22 | 20240305 | 183700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 23 | 20240305 | 183600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 24 | 20240305 | 183500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 25 | 20240305 | 183400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 26 | 20240305 | 183300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 27 | 20240305 | 183200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 28 | 20240305 | 183100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 29 | 20240305 | 183000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 30 | 20240305 | 182900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 31 | 20240305 | 182800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 32 | 20240305 | 182700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 9151 |
| 33 | 20240305 | 182600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 34 | 20240305 | 182500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 35 | 20240305 | 182400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 36 | 20240305 | 182300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 37 | 20240305 | 182200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 38 | 20240305 | 182100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 39 | 20240305 | 182000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 40 | 20240305 | 181900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 41 | 20240305 | 181800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 42 | 20240305 | 181700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 43 | 20240305 | 181600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 44 | 20240305 | 181500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 45 | 20240305 | 181400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 46 | 20240305 | 181300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 47 | 20240305 | 181200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 48 | 20240305 | 181100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 49 | 20240305 | 181000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 50 | 20240305 | 180900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 51 | 20240305 | 180800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 52 | 20240305 | 180700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 53 | 20240305 | 180600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 54 | 20240305 | 180500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 55 | 20240305 | 180400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 56 | 20240305 | 180300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 57 | 20240305 | 180200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 58 | 20240305 | 180100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 59 | 20240305 | 180000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 60 | 20240305 | 175900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 61 | 20240305 | 175800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 62 | 20240305 | 175700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 9151 |
| 63 | 20240305 | 175600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 64 | 20240305 | 175500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 65 | 20240305 | 175400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 66 | 20240305 | 175300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 67 | 20240305 | 175200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 68 | 20240305 | 175100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 69 | 20240305 | 175000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 70 | 20240305 | 174900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 71 | 20240305 | 174800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 72 | 20240305 | 174700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 73 | 20240305 | 174600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 74 | 20240305 | 174500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 75 | 20240305 | 174400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 76 | 20240305 | 174300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 77 | 20240305 | 174200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 78 | 20240305 | 174100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 79 | 20240305 | 174000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 80 | 20240305 | 173900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 81 | 20240305 | 173800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 82 | 20240305 | 173700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 83 | 20240305 | 173600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 84 | 20240305 | 173500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 85 | 20240305 | 173400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 86 | 20240305 | 173300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 87 | 20240305 | 173200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 88 | 20240305 | 173100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 89 | 20240305 | 173000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 90 | 20240305 | 172900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 91 | 20240305 | 172800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 92 | 20240305 | 172700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 9151 |
| 93 | 20240305 | 172600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 94 | 20240305 | 172500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 95 | 20240305 | 172400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 96 | 20240305 | 172300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 97 | 20240305 | 172200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 98 | 20240305 | 172100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 99 | 20240305 | 172000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 100 | 20240305 | 171900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 101 | 20240305 | 171800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 102 | 20240305 | 171700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 103 | 20240305 | 171600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 104 | 20240305 | 171500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 105 | 20240305 | 171400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 106 | 20240305 | 171300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 107 | 20240305 | 171200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 108 | 20240305 | 171100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 109 | 20240305 | 171000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 110 | 20240305 | 170900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 111 | 20240305 | 170800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 112 | 20240305 | 170700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 113 | 20240305 | 170600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 114 | 20240305 | 170500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 115 | 20240305 | 170400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 116 | 20240305 | 170300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 117 | 20240305 | 170200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 118 | 20240305 | 170100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 119 | 20240305 | 170000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 120 | 20240305 | 165900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 121 | 20240305 | 165800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 122 | 20240305 | 165700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 9151 |
| 123 | 20240305 | 165600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 124 | 20240305 | 165500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 125 | 20240305 | 165400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 126 | 20240305 | 165300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 127 | 20240305 | 165200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 128 | 20240305 | 165100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 129 | 20240305 | 165000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 130 | 20240305 | 164900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 131 | 20240305 | 164800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 132 | 20240305 | 164700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 133 | 20240305 | 164600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 134 | 20240305 | 164500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 135 | 20240305 | 164400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 136 | 20240305 | 164300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 137 | 20240305 | 164200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 138 | 20240305 | 164100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 139 | 20240305 | 164000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 140 | 20240305 | 163900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 141 | 20240305 | 163800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 142 | 20240305 | 163700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 143 | 20240305 | 163600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 144 | 20240305 | 163500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 145 | 20240305 | 163400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 146 | 20240305 | 163300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 147 | 20240305 | 163200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 148 | 20240305 | 163100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 149 | 20240305 | 163000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 150 | 20240305 | 162900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 151 | 20240305 | 162800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 152 | 20240305 | 162700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 9151 |
| 153 | 20240305 | 162600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 154 | 20240305 | 162500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 155 | 20240305 | 162400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 156 | 20240305 | 162300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 157 | 20240305 | 162200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 158 | 20240305 | 162100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 159 | 20240305 | 162000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 160 | 20240305 | 161900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 161 | 20240305 | 161800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 162 | 20240305 | 161700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 163 | 20240305 | 161600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 164 | 20240305 | 161500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 165 | 20240305 | 161400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 166 | 20240305 | 161300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 167 | 20240305 | 161200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 168 | 20240305 | 161100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 169 | 20240305 | 161000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 170 | 20240305 | 160900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 171 | 20240305 | 160800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 172 | 20240305 | 160700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 173 | 20240305 | 160600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 174 | 20240305 | 160500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 175 | 20240305 | 160400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 176 | 20240305 | 160300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 177 | 20240305 | 160200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 178 | 20240305 | 160100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 179 | 20240305 | 160000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 180 | 20240305 | 155900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 181 | 20240305 | 155800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 182 | 20240305 | 155700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 9151 |
| 183 | 20240305 | 155600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 184 | 20240305 | 155500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 185 | 20240305 | 155400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 186 | 20240305 | 155300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 187 | 20240305 | 155200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 188 | 20240305 | 155100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 189 | 20240305 | 155000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 190 | 20240305 | 154900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 191 | 20240305 | 154800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 192 | 20240305 | 154700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 193 | 20240305 | 154600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 194 | 20240305 | 154500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 195 | 20240305 | 154400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 196 | 20240305 | 154300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 197 | 20240305 | 154200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 198 | 20240305 | 154100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 199 | 20240305 | 154000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 200 | 20240305 | 153900 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 201 | 20240305 | 153800 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 202 | 20240305 | 153700 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 203 | 20240305 | 153600 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 204 | 20240305 | 153500 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 205 | 20240305 | 153400 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 206 | 20240305 | 153300 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 207 | 20240305 | 153200 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 208 | 20240305 | 153100 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 209 | 20240305 | 153000 | 69880918000 | 253000 | 253000 | 253000 | 253000 | 9151 |
| 210 | 20240305 | 152900 | 67565715000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 211 | 20240305 | 152800 | 67565715000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 212 | 20240305 | 152700 | 67565715000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 213 | 20240305 | 152600 | 67565715000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 214 | 20240305 | 152500 | 67565715000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 215 | 20240305 | 152400 | 67565715000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 216 | 20240305 | 152300 | 67565715000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 217 | 20240305 | 152200 | 67565715000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 218 | 20240305 | 152100 | 67565715000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 219 | 20240305 | 152000 | 67565715000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 220 | 20240305 | 151900 | 67565715000 | 252500 | 253000 | 253000 | 252500 | 539 |
| 221 | 20240305 | 151800 | 67429515000 | 253000 | 252500 | 253000 | 252500 | 299 |
| 222 | 20240305 | 151700 | 67353892500 | 252500 | 252500 | 253000 | 252000 | 614 |
| 223 | 20240305 | 151600 | 67198844000 | 252500 | 252500 | 252500 | 252000 | 1054 |
| 224 | 20240305 | 151500 | 66933024000 | 252500 | 252500 | 253000 | 252000 | 1277 |
| 225 | 20240305 | 151400 | 66610529500 | 252500 | 252500 | 253000 | 252500 | 587 |
| 226 | 20240305 | 151300 | 66462095500 | 252500 | 252500 | 253000 | 252000 | 794 |
| 227 | 20240305 | 151200 | 66261521500 | 252500 | 252500 | 253000 | 252500 | 434 |
| 228 | 20240305 | 151100 | 66151855000 | 252500 | 253000 | 253000 | 252500 | 573 |
| 229 | 20240305 | 151000 | 66007045500 | 252500 | 252500 | 253000 | 252500 | 839 |
| 230 | 20240305 | 150900 | 65795028500 | 253000 | 253000 | 253000 | 252500 | 893 |
| 231 | 20240305 | 150800 | 65569388000 | 253000 | 252500 | 253000 | 252500 | 535 |
| 232 | 20240305 | 150700 | 65434141500 | 252500 | 252500 | 253000 | 252500 | 636 |
| 233 | 20240305 | 150600 | 65273363500 | 253000 | 253000 | 253000 | 252500 | 521 |
| 234 | 20240305 | 150500 | 65141602000 | 252500 | 253000 | 253500 | 252500 | 1029 |
| 235 | 20240305 | 150400 | 64881296000 | 253500 | 253000 | 253500 | 252500 | 1214 |
| 236 | 20240305 | 150300 | 64574148500 | 252500 | 253000 | 253500 | 252500 | 544 |
| 237 | 20240305 | 150200 | 64436537000 | 253000 | 253000 | 253500 | 252500 | 537 |
| 238 | 20240305 | 150100 | 64300644500 | 253500 | 253000 | 253500 | 252500 | 422 |
| 239 | 20240305 | 150000 | 64193775500 | 253000 | 253000 | 253500 | 252500 | 657 |
| 240 | 20240305 | 145900 | 64027654000 | 252500 | 252500 | 253500 | 252500 | 1032 |
| 241 | 20240305 | 145800 | 63766713000 | 252500 | 253000 | 253000 | 252500 | 841 |
| 242 | 20240305 | 145700 | 63554142500 | 252500 | 252500 | 253000 | 252500 | 399 |
| 243 | 20240305 | 145600 | 63453241500 | 253000 | 253000 | 253500 | 252500 | 1400 |
| 244 | 20240305 | 145500 | 63099027500 | 253000 | 252500 | 253000 | 252500 | 326 |
| 245 | 20240305 | 145400 | 63016595500 | 252500 | 252500 | 253500 | 252500 | 255 |
| 246 | 20240305 | 145300 | 62952152000 | 253000 | 252500 | 253000 | 252500 | 806 |
| 247 | 20240305 | 145200 | 62748339000 | 252500 | 252500 | 253000 | 252500 | 512 |
| 248 | 20240305 | 145100 | 62618839500 | 252500 | 253500 | 253500 | 252500 | 1891 |
| 249 | 20240305 | 145000 | 62140625000 | 253500 | 253000 | 253500 | 253000 | 394 |
| 250 | 20240305 | 144900 | 62040795000 | 253000 | 253500 | 253500 | 253000 | 434 |
| 251 | 20240305 | 144800 | 61930827000 | 253000 | 253000 | 253500 | 253000 | 365 |
| 252 | 20240305 | 144700 | 61838350000 | 253000 | 253000 | 253500 | 253000 | 355 |
| 253 | 20240305 | 144600 | 61748383500 | 253500 | 253500 | 253500 | 253000 | 312 |
| 254 | 20240305 | 144500 | 61669325000 | 253000 | 253000 | 253500 | 253000 | 553 |
| 255 | 20240305 | 144400 | 61529222500 | 253500 | 253000 | 253500 | 253000 | 297 |
| 256 | 20240305 | 144300 | 61453954500 | 253000 | 252500 | 253500 | 252500 | 271 |
| 257 | 20240305 | 144200 | 61385409000 | 253000 | 253000 | 253000 | 252500 | 808 |
| 258 | 20240305 | 144100 | 61181002500 | 252500 | 252500 | 253000 | 252000 | 1603 |
| 259 | 20240305 | 144000 | 60775546500 | 252000 | 253000 | 253000 | 252000 | 1983 |
| 260 | 20240305 | 143900 | 60275153000 | 253000 | 252500 | 253000 | 252500 | 363 |
| 261 | 20240305 | 143800 | 60183337500 | 252500 | 253000 | 253000 | 252500 | 406 |
| 262 | 20240305 | 143700 | 60080642000 | 253000 | 253500 | 253500 | 252500 | 959 |
| 263 | 20240305 | 143600 | 59837908500 | 253000 | 253000 | 253500 | 253000 | 379 |
| 264 | 20240305 | 143500 | 59741856500 | 253500 | 253000 | 253500 | 253000 | 394 |
| 265 | 20240305 | 143400 | 59642045500 | 253500 | 253500 | 253500 | 253000 | 831 |
| 266 | 20240305 | 143300 | 59431618000 | 253500 | 253000 | 253500 | 252500 | 483 |
| 267 | 20240305 | 143200 | 59309324000 | 253000 | 253000 | 253500 | 252500 | 438 |
| 268 | 20240305 | 143100 | 59198492500 | 253000 | 252500 | 253500 | 252500 | 728 |
| 269 | 20240305 | 143000 | 59014400000 | 252500 | 253500 | 253500 | 252500 | 348 |
| 270 | 20240305 | 142900 | 58926317000 | 253000 | 252500 | 253500 | 252500 | 571 |
| 271 | 20240305 | 142800 | 58781872500 | 253500 | 253000 | 253500 | 252500 | 528 |
| 272 | 20240305 | 142700 | 58648221000 | 252500 | 253500 | 253500 | 252500 | 551 |
| 273 | 20240305 | 142600 | 58508681000 | 253500 | 253500 | 253500 | 253000 | 476 |
| 274 | 20240305 | 142500 | 58388103500 | 253500 | 252500 | 253500 | 252500 | 329 |
| 275 | 20240305 | 142400 | 58304873500 | 253000 | 253000 | 253500 | 252500 | 1139 |
| 276 | 20240305 | 142300 | 58017026000 | 253000 | 253500 | 253500 | 252500 | 731 |
| 277 | 20240305 | 142200 | 57831950500 | 253000 | 253500 | 253500 | 253000 | 353 |
| 278 | 20240305 | 142100 | 57742541000 | 253000 | 253000 | 254000 | 253000 | 1867 |
| 279 | 20240305 | 142000 | 57269474500 | 253000 | 253500 | 253500 | 253000 | 319 |
| 280 | 20240305 | 141900 | 57188624500 | 253500 | 253500 | 253500 | 253000 | 501 |
| 281 | 20240305 | 141800 | 57061694000 | 253500 | 253500 | 253500 | 253000 | 422 |
| 282 | 20240305 | 141700 | 56954734000 | 253000 | 253500 | 253500 | 253000 | 489 |
| 283 | 20240305 | 141600 | 56830856500 | 253500 | 253500 | 253500 | 253000 | 304 |
| 284 | 20240305 | 141500 | 56753818000 | 253500 | 253500 | 253500 | 252500 | 454 |
| 285 | 20240305 | 141400 | 56638786500 | 253500 | 253000 | 253500 | 252500 | 472 |
| 286 | 20240305 | 141300 | 56519302500 | 253000 | 253000 | 253500 | 253000 | 455 |
| 287 | 20240305 | 141200 | 56404027000 | 253500 | 253000 | 253500 | 252500 | 616 |
| 288 | 20240305 | 141100 | 56248187000 | 253000 | 253000 | 253000 | 252500 | 273 |
| 289 | 20240305 | 141000 | 56179132000 | 252500 | 253000 | 253000 | 252500 | 501 |
| 290 | 20240305 | 140900 | 56052488500 | 253000 | 253500 | 253500 | 252000 | 732 |
| 291 | 20240305 | 140800 | 55867548500 | 253500 | 253000 | 253500 | 252500 | 1144 |
| 292 | 20240305 | 140700 | 55578454500 | 253000 | 253000 | 253500 | 252500 | 356 |
| 293 | 20240305 | 140600 | 55488408500 | 253000 | 253000 | 253500 | 252500 | 362 |
| 294 | 20240305 | 140500 | 55396781500 | 253500 | 252500 | 253500 | 252500 | 451 |
| 295 | 20240305 | 140400 | 55282508500 | 253000 | 253000 | 253500 | 252500 | 315 |
| 296 | 20240305 | 140300 | 55202737500 | 253000 | 253000 | 253000 | 252000 | 585 |
| 297 | 20240305 | 140200 | 55054950000 | 253500 | 253000 | 253500 | 253000 | 687 |
| 298 | 20240305 | 140100 | 54881044000 | 253500 | 253500 | 253500 | 253000 | 485 |
| 299 | 20240305 | 140000 | 54758116000 | 253500 | 253000 | 253500 | 253000 | 670 |
| 300 | 20240305 | 135900 | 54588454000 | 253500 | 253000 | 253500 | 252500 | 1266 |
| 301 | 20240305 | 135800 | 54268052000 | 253000 | 252500 | 253000 | 252500 | 422 |
| 302 | 20240305 | 135700 | 54161306500 | 252500 | 252500 | 253000 | 252000 | 964 |
| 303 | 20240305 | 135600 | 53917801000 | 252500 | 252500 | 252500 | 252000 | 527 |
| 304 | 20240305 | 135500 | 53784834500 | 252500 | 252500 | 252500 | 252000 | 327 |
| 305 | 20240305 | 135400 | 53702321500 | 252500 | 252000 | 252500 | 252000 | 971 |
| 306 | 20240305 | 135300 | 53457358000 | 252500 | 252000 | 252500 | 252000 | 387 |
| 307 | 20240305 | 135200 | 53359666500 | 252500 | 252500 | 252500 | 252000 | 354 |
| 308 | 20240305 | 135100 | 53270360500 | 252500 | 252000 | 252500 | 251500 | 410 |
| 309 | 20240305 | 135000 | 53167037500 | 252000 | 252000 | 252000 | 251500 | 378 |
| 310 | 20240305 | 134900 | 53071801500 | 251500 | 252000 | 252000 | 251500 | 659 |
| 311 | 20240305 | 134800 | 52905776000 | 252000 | 252000 | 252000 | 251500 | 349 |
| 312 | 20240305 | 134700 | 52817849500 | 252000 | 252000 | 252000 | 251500 | 434 |
| 313 | 20240305 | 134600 | 52708509000 | 252000 | 251500 | 252000 | 251500 | 315 |
| 314 | 20240305 | 134500 | 52629152000 | 251500 | 251500 | 251500 | 251000 | 1247 |
| 315 | 20240305 | 134400 | 52315552000 | 251500 | 251500 | 251500 | 251000 | 140 |
| 316 | 20240305 | 134300 | 52280365000 | 251500 | 251500 | 251500 | 251000 | 340 |
| 317 | 20240305 | 134200 | 52194941500 | 251500 | 251000 | 251500 | 251000 | 154 |
| 318 | 20240305 | 134100 | 52156238500 | 251000 | 251000 | 251500 | 251000 | 251 |
| 319 | 20240305 | 134000 | 52093172000 | 251500 | 251000 | 251500 | 251000 | 200 |
| 320 | 20240305 | 133900 | 52042930500 | 251500 | 251500 | 251500 | 251000 | 427 |
| 321 | 20240305 | 133800 | 51935654000 | 251000 | 252000 | 252000 | 251000 | 265 |
| 322 | 20240305 | 133700 | 51869051000 | 252000 | 251500 | 252000 | 251500 | 1126 |
| 323 | 20240305 | 133600 | 51585808500 | 252000 | 251500 | 252000 | 251500 | 327 |
| 324 | 20240305 | 133500 | 51503536000 | 251500 | 251500 | 252000 | 251500 | 318 |
| 325 | 20240305 | 133400 | 51423473500 | 251500 | 252000 | 252000 | 251500 | 333 |
| 326 | 20240305 | 133300 | 51339663500 | 252000 | 251500 | 252000 | 251500 | 253 |
| 327 | 20240305 | 133200 | 51275959000 | 251500 | 251500 | 252000 | 251500 | 268 |
| 328 | 20240305 | 133100 | 51208521500 | 251500 | 252500 | 252500 | 251500 | 234 |
| 329 | 20240305 | 133000 | 51149520500 | 252000 | 252000 | 252500 | 251500 | 286 |
| 330 | 20240305 | 132900 | 51077404500 | 252000 | 251500 | 252000 | 251500 | 294 |
| 331 | 20240305 | 132800 | 51003381500 | 252000 | 251500 | 252000 | 251500 | 151 |
| 332 | 20240305 | 132700 | 50965356000 | 251500 | 251500 | 252000 | 251500 | 138 |
| 333 | 20240305 | 132600 | 50930615000 | 251000 | 252000 | 252000 | 251000 | 3214 |
| 334 | 20240305 | 132500 | 50122031000 | 252000 | 253000 | 253000 | 252000 | 2516 |
| 335 | 20240305 | 132400 | 49486867000 | 252500 | 253000 | 253000 | 252500 | 180 |
| 336 | 20240305 | 132300 | 49441334000 | 252500 | 253000 | 253000 | 252500 | 208 |
| 337 | 20240305 | 132200 | 49388739500 | 252500 | 253000 | 253000 | 252500 | 155 |
| 338 | 20240305 | 132100 | 49349534500 | 253000 | 253000 | 253000 | 252500 | 201 |
| 339 | 20240305 | 132000 | 49298699500 | 253000 | 253000 | 253000 | 252500 | 168 |
| 340 | 20240305 | 131900 | 49256216500 | 253000 | 253000 | 253000 | 252500 | 185 |
| 341 | 20240305 | 131800 | 49209424500 | 253000 | 253000 | 253000 | 252500 | 173 |
| 342 | 20240305 | 131700 | 49165679000 | 253000 | 253000 | 253000 | 252500 | 246 |
| 343 | 20240305 | 131600 | 49103465500 | 253000 | 253000 | 253000 | 252500 | 184 |
| 344 | 20240305 | 131500 | 49056942000 | 253000 | 253000 | 253000 | 252500 | 230 |
| 345 | 20240305 | 131400 | 48998785500 | 253000 | 253000 | 253000 | 252500 | 95 |
| 346 | 20240305 | 131300 | 48974765500 | 253000 | 252500 | 253000 | 252500 | 249 |
| 347 | 20240305 | 131200 | 48911785500 | 252500 | 253000 | 253000 | 252500 | 338 |
| 348 | 20240305 | 131100 | 48826296000 | 253000 | 253000 | 253000 | 252500 | 626 |
| 349 | 20240305 | 131000 | 48667931000 | 253000 | 253000 | 253000 | 252500 | 278 |
| 350 | 20240305 | 130900 | 48597642000 | 252500 | 252500 | 253000 | 252500 | 163 |
| 351 | 20240305 | 130800 | 48556422500 | 253000 | 253000 | 253000 | 252500 | 125 |
| 352 | 20240305 | 130700 | 48524809500 | 252500 | 253000 | 253000 | 252500 | 164 |
| 353 | 20240305 | 130600 | 48483342000 | 252500 | 252500 | 253000 | 252500 | 161 |
| 354 | 20240305 | 130500 | 48442617000 | 252500 | 252500 | 253000 | 252500 | 150 |
| 355 | 20240305 | 130400 | 48404685500 | 253000 | 253000 | 253000 | 252500 | 489 |
| 356 | 20240305 | 130300 | 48281125500 | 253000 | 253000 | 253000 | 252500 | 194 |
| 357 | 20240305 | 130200 | 48232056000 | 253000 | 253000 | 253000 | 252500 | 1204 |
| 358 | 20240305 | 130100 | 47927580500 | 253000 | 253000 | 253000 | 252500 | 120 |
| 359 | 20240305 | 130000 | 47897229500 | 252500 | 252500 | 253000 | 252500 | 192 |
| 360 | 20240305 | 125900 | 47848670000 | 252500 | 253000 | 253000 | 252500 | 222 |
| 361 | 20240305 | 125800 | 47792525000 | 253000 | 253000 | 253000 | 252500 | 784 |
| 362 | 20240305 | 125700 | 47594446000 | 253000 | 253000 | 253000 | 252500 | 152 |
| 363 | 20240305 | 125600 | 47555998500 | 253000 | 252500 | 253000 | 252500 | 208 |
| 364 | 20240305 | 125500 | 47503401500 | 252500 | 253000 | 253000 | 252500 | 202 |
| 365 | 20240305 | 125400 | 47452301000 | 253000 | 253000 | 253000 | 252500 | 232 |
| 366 | 20240305 | 125300 | 47393622000 | 253000 | 253000 | 253000 | 252500 | 180 |
| 367 | 20240305 | 125200 | 47348100500 | 253000 | 253000 | 253000 | 252500 | 168 |
| 368 | 20240305 | 125100 | 47305613500 | 253000 | 253000 | 253000 | 252500 | 248 |
| 369 | 20240305 | 125000 | 47242887000 | 253000 | 253000 | 253000 | 252500 | 246 |
| 370 | 20240305 | 124900 | 47180660000 | 253000 | 253000 | 253000 | 252500 | 183 |
| 371 | 20240305 | 124800 | 47134370000 | 253000 | 253000 | 253000 | 252500 | 276 |
| 372 | 20240305 | 124700 | 47064557500 | 253000 | 252000 | 253000 | 252000 | 195 |
| 373 | 20240305 | 124600 | 47015294500 | 252000 | 252500 | 252500 | 252000 | 102 |
| 374 | 20240305 | 124500 | 46989554500 | 252500 | 252500 | 252500 | 252000 | 244 |
| 375 | 20240305 | 124400 | 46927955500 | 252500 | 252500 | 252500 | 252000 | 683 |
| 376 | 20240305 | 124300 | 46755505000 | 253000 | 252500 | 253000 | 252500 | 239 |
| 377 | 20240305 | 124200 | 46695078000 | 252500 | 253000 | 253000 | 252500 | 270 |
| 378 | 20240305 | 124100 | 46626863000 | 252500 | 253000 | 253000 | 252500 | 225 |
| 379 | 20240305 | 124000 | 46569977000 | 252500 | 253000 | 253000 | 252500 | 253 |
| 380 | 20240305 | 123900 | 46505990000 | 253000 | 252500 | 253000 | 252500 | 165 |
| 381 | 20240305 | 123800 | 46464253000 | 252500 | 253000 | 253000 | 252500 | 121 |
| 382 | 20240305 | 123700 | 46433660500 | 252500 | 252500 | 253000 | 252000 | 229 |
| 383 | 20240305 | 123600 | 46375826500 | 252000 | 252000 | 252500 | 252000 | 686 |
| 384 | 20240305 | 123500 | 46202620000 | 252500 | 252500 | 252500 | 252000 | 201 |
| 385 | 20240305 | 123400 | 46151879500 | 252500 | 252500 | 252500 | 252000 | 181 |
| 386 | 20240305 | 123300 | 46106191000 | 252500 | 252000 | 252500 | 252000 | 375 |
| 387 | 20240305 | 123200 | 46011518500 | 252000 | 252500 | 252500 | 252000 | 256 |
| 388 | 20240305 | 123100 | 45946896000 | 252500 | 252500 | 252500 | 252000 | 87 |
| 389 | 20240305 | 123000 | 45924933500 | 252500 | 252000 | 252500 | 251500 | 562 |
| 390 | 20240305 | 122900 | 45783317000 | 251500 | 252000 | 252000 | 251500 | 161 |
| 391 | 20240305 | 122800 | 45742762500 | 252000 | 252000 | 252000 | 251500 | 252 |
| 392 | 20240305 | 122700 | 45679346500 | 251500 | 252000 | 252000 | 251500 | 61 |
| 393 | 20240305 | 122600 | 45663994000 | 252000 | 251000 | 252000 | 251000 | 752 |
| 394 | 20240305 | 122500 | 45474831000 | 251500 | 251500 | 251500 | 251000 | 165 |
| 395 | 20240305 | 122400 | 45433349500 | 251000 | 252000 | 252500 | 251000 | 2582 |
| 396 | 20240305 | 122300 | 44782916000 | 252000 | 252500 | 252500 | 252000 | 160 |
| 397 | 20240305 | 122200 | 44742524500 | 252000 | 252000 | 252500 | 252000 | 243 |
| 398 | 20240305 | 122100 | 44681186500 | 252500 | 252000 | 252500 | 252000 | 94 |
| 399 | 20240305 | 122000 | 44657459000 | 252500 | 252500 | 252500 | 252000 | 107 |
| 400 | 20240305 | 121900 | 44630449000 | 252500 | 252500 | 252500 | 252000 | 182 |
| 401 | 20240305 | 121800 | 44584523000 | 252500 | 252500 | 253000 | 252000 | 265 |
| 402 | 20240305 | 121700 | 44517598500 | 252500 | 252000 | 252500 | 252000 | 243 |
| 403 | 20240305 | 121600 | 44456249500 | 252000 | 252000 | 253000 | 252000 | 241 |
| 404 | 20240305 | 121500 | 44395415500 | 252000 | 252500 | 253000 | 252000 | 147 |
| 405 | 20240305 | 121400 | 44358311000 | 252500 | 252000 | 252500 | 252000 | 471 |
| 406 | 20240305 | 121300 | 44239410500 | 252000 | 252000 | 252500 | 252000 | 140 |
| 407 | 20240305 | 121200 | 44204083000 | 252000 | 252000 | 252500 | 252000 | 134 |
| 408 | 20240305 | 121100 | 44170253500 | 252500 | 252500 | 252500 | 252000 | 294 |
| 409 | 20240305 | 121000 | 44096037500 | 252000 | 253000 | 253000 | 252000 | 741 |
| 410 | 20240305 | 120900 | 43908929500 | 253000 | 253000 | 253000 | 252500 | 228 |
| 411 | 20240305 | 120800 | 43851298000 | 252500 | 252500 | 253000 | 252000 | 356 |
| 412 | 20240305 | 120700 | 43761389500 | 252500 | 252000 | 252500 | 252000 | 859 |
| 413 | 20240305 | 120600 | 43544500500 | 252000 | 252500 | 253000 | 252000 | 437 |
| 414 | 20240305 | 120500 | 43434151500 | 252500 | 252000 | 252500 | 252000 | 722 |
| 415 | 20240305 | 120400 | 43251855500 | 252500 | 252500 | 252500 | 252000 | 136 |
| 416 | 20240305 | 120300 | 43217523500 | 252000 | 252500 | 252500 | 252000 | 134 |
| 417 | 20240305 | 120200 | 43183716500 | 252500 | 252500 | 252500 | 252000 | 125 |
| 418 | 20240305 | 120100 | 43152160500 | 252500 | 252500 | 252500 | 252000 | 124 |
| 419 | 20240305 | 120000 | 43120858000 | 252000 | 252500 | 252500 | 252000 | 109 |
| 420 | 20240305 | 115900 | 43093354000 | 252500 | 252500 | 252500 | 252000 | 192 |
| 421 | 20240305 | 115800 | 43044921000 | 252500 | 252500 | 252500 | 252000 | 124 |
| 422 | 20240305 | 115700 | 43013627500 | 252500 | 251500 | 252500 | 251500 | 587 |
| 423 | 20240305 | 115600 | 42865667000 | 251500 | 252000 | 252000 | 251500 | 165 |
| 424 | 20240305 | 115500 | 42824108500 | 252000 | 252000 | 252000 | 251500 | 125 |
| 425 | 20240305 | 115400 | 42792626500 | 251500 | 251500 | 252000 | 251500 | 147 |
| 426 | 20240305 | 115300 | 42755608500 | 252000 | 252000 | 252000 | 251500 | 162 |
| 427 | 20240305 | 115200 | 42714824000 | 252000 | 251000 | 252000 | 251000 | 969 |
| 428 | 20240305 | 115100 | 42471067000 | 251000 | 252000 | 252000 | 251000 | 1957 |
| 429 | 20240305 | 115000 | 41978302500 | 252000 | 252500 | 252500 | 252000 | 413 |
| 430 | 20240305 | 114900 | 41874155500 | 252500 | 252000 | 252500 | 252000 | 440 |
| 431 | 20240305 | 114800 | 41763154000 | 252500 | 252500 | 252500 | 252000 | 160 |
| 432 | 20240305 | 114700 | 41722773500 | 252000 | 252000 | 252500 | 252000 | 170 |
| 433 | 20240305 | 114600 | 41679874500 | 252500 | 252500 | 252500 | 252000 | 170 |
| 434 | 20240305 | 114500 | 41636962000 | 252000 | 252500 | 252500 | 252000 | 188 |
| 435 | 20240305 | 114400 | 41589501000 | 252500 | 252000 | 252500 | 252000 | 80 |
| 436 | 20240305 | 114300 | 41569321000 | 252000 | 252000 | 252500 | 252000 | 491 |
| 437 | 20240305 | 114200 | 41445406000 | 252500 | 252500 | 252500 | 252000 | 156 |
| 438 | 20240305 | 114100 | 41406046500 | 252500 | 252000 | 252500 | 252000 | 147 |
| 439 | 20240305 | 114000 | 41368943500 | 252000 | 252500 | 252500 | 252000 | 64 |
| 440 | 20240305 | 113900 | 41352799500 | 252500 | 253000 | 253000 | 252500 | 483 |
| 441 | 20240305 | 113800 | 41230802000 | 252500 | 252500 | 253000 | 252500 | 152 |
| 442 | 20240305 | 113700 | 41192351000 | 253000 | 252000 | 253000 | 252000 | 67 |
| 443 | 20240305 | 113600 | 41175428000 | 252500 | 252500 | 253000 | 252000 | 1078 |
| 444 | 20240305 | 113500 | 40903236000 | 252500 | 252000 | 252500 | 252000 | 245 |
| 445 | 20240305 | 113400 | 40841448500 | 252000 | 252500 | 252500 | 252000 | 184 |
| 446 | 20240305 | 113300 | 40795013000 | 252000 | 252500 | 252500 | 252000 | 118 |
| 447 | 20240305 | 113200 | 40765234000 | 252000 | 252500 | 252500 | 252000 | 311 |
| 448 | 20240305 | 113100 | 40686850000 | 252500 | 252500 | 252500 | 252000 | 148 |
| 449 | 20240305 | 113000 | 40649496500 | 252000 | 252000 | 252500 | 252000 | 453 |
| 450 | 20240305 | 112900 | 40535284000 | 252500 | 252000 | 252500 | 251500 | 994 |
| 451 | 20240305 | 112800 | 40284651500 | 252000 | 252000 | 252500 | 251500 | 601 |
| 452 | 20240305 | 112700 | 40133294500 | 252000 | 253000 | 253000 | 252000 | 1607 |
| 453 | 20240305 | 112600 | 39727949500 | 253000 | 253500 | 253500 | 252500 | 1462 |
| 454 | 20240305 | 112500 | 39358017000 | 253000 | 253500 | 253500 | 253000 | 136 |
| 455 | 20240305 | 112400 | 39323587500 | 253000 | 253500 | 253500 | 253000 | 615 |
| 456 | 20240305 | 112300 | 39167699500 | 253500 | 253500 | 254000 | 253500 | 475 |
| 457 | 20240305 | 112200 | 39047220500 | 253500 | 254000 | 254000 | 253500 | 531 |
| 458 | 20240305 | 112100 | 38912468500 | 254000 | 253500 | 254000 | 253500 | 97 |
| 459 | 20240305 | 112000 | 38887860000 | 253500 | 254000 | 254000 | 253500 | 519 |
| 460 | 20240305 | 111900 | 38756243500 | 253500 | 254000 | 254000 | 253500 | 471 |
| 461 | 20240305 | 111800 | 38636770500 | 254000 | 254000 | 254000 | 253500 | 148 |
| 462 | 20240305 | 111700 | 38599198500 | 254000 | 254000 | 254000 | 253500 | 93 |
| 463 | 20240305 | 111600 | 38575609500 | 254000 | 254000 | 254000 | 253500 | 176 |
| 464 | 20240305 | 111500 | 38530955000 | 254000 | 254500 | 254500 | 254000 | 1155 |
| 465 | 20240305 | 111400 | 38237509000 | 254500 | 255000 | 255000 | 254000 | 407 |
| 466 | 20240305 | 111300 | 38133879000 | 255000 | 254500 | 255000 | 254500 | 318 |
| 467 | 20240305 | 111200 | 38052876000 | 254500 | 254000 | 255000 | 254000 | 443 |
| 468 | 20240305 | 111100 | 37940126500 | 254500 | 254500 | 254500 | 254000 | 228 |
| 469 | 20240305 | 111000 | 37882113000 | 254500 | 254000 | 254500 | 254000 | 153 |
| 470 | 20240305 | 110900 | 37843218000 | 254000 | 254000 | 254500 | 254000 | 210 |
| 471 | 20240305 | 110800 | 37789842000 | 254000 | 254500 | 254500 | 254000 | 500 |
| 472 | 20240305 | 110700 | 37662728500 | 254500 | 254000 | 255000 | 254000 | 651 |
| 473 | 20240305 | 110600 | 37497087000 | 254500 | 254500 | 254500 | 254000 | 446 |
| 474 | 20240305 | 110500 | 37383607000 | 254000 | 254000 | 254500 | 254000 | 148 |
| 475 | 20240305 | 110400 | 37345953000 | 254000 | 254500 | 254500 | 254000 | 275 |
| 476 | 20240305 | 110300 | 37276005500 | 254000 | 254500 | 254500 | 254000 | 230 |
| 477 | 20240305 | 110200 | 37217544000 | 254000 | 254500 | 255000 | 254000 | 605 |
| 478 | 20240305 | 110100 | 37063739500 | 254500 | 254500 | 255000 | 254000 | 1125 |
| 479 | 20240305 | 110000 | 36777517500 | 254500 | 255000 | 255000 | 254500 | 320 |
| 480 | 20240305 | 105900 | 36695994000 | 254500 | 254000 | 254500 | 254000 | 1165 |
| 481 | 20240305 | 105800 | 36399644000 | 254000 | 254000 | 254500 | 254000 | 359 |
| 482 | 20240305 | 105700 | 36308369500 | 254500 | 254500 | 254500 | 254000 | 314 |
| 483 | 20240305 | 105600 | 36228546000 | 254500 | 254000 | 254500 | 253500 | 1003 |
| 484 | 20240305 | 105500 | 35973754500 | 254000 | 254000 | 254000 | 253500 | 531 |
| 485 | 20240305 | 105400 | 35838910500 | 253500 | 254000 | 254000 | 253500 | 397 |
| 486 | 20240305 | 105300 | 35738234500 | 253500 | 254000 | 254000 | 253500 | 183 |
| 487 | 20240305 | 105200 | 35691793500 | 254000 | 254000 | 254000 | 253500 | 992 |
| 488 | 20240305 | 105100 | 35440300500 | 253500 | 254500 | 254500 | 253500 | 259 |
| 489 | 20240305 | 105000 | 35374514500 | 254500 | 254000 | 254500 | 253500 | 1156 |
| 490 | 20240305 | 104900 | 35080910500 | 254000 | 254500 | 255000 | 254000 | 2242 |
| 491 | 20240305 | 104800 | 34510882500 | 255000 | 254500 | 255000 | 254500 | 135 |
| 492 | 20240305 | 104700 | 34476480000 | 254500 | 254500 | 255000 | 254500 | 436 |
| 493 | 20240305 | 104600 | 34365465500 | 255000 | 255500 | 255500 | 254500 | 1862 |
| 494 | 20240305 | 104500 | 33890656500 | 255500 | 255000 | 255500 | 255000 | 280 |
| 495 | 20240305 | 104400 | 33819161500 | 255000 | 255500 | 255500 | 255000 | 329 |
| 496 | 20240305 | 104300 | 33735184500 | 255500 | 255000 | 255500 | 255000 | 259 |
| 497 | 20240305 | 104200 | 33669034500 | 255500 | 255500 | 255500 | 255000 | 193 |
| 498 | 20240305 | 104100 | 33619732000 | 255500 | 255500 | 256000 | 255000 | 436 |
| 499 | 20240305 | 104000 | 33508355000 | 256000 | 255000 | 256000 | 255000 | 1095 |
| 500 | 20240305 | 103900 | 33228601500 | 255500 | 255500 | 255500 | 255000 | 464 |
| 501 | 20240305 | 103800 | 33110170000 | 255000 | 255000 | 255500 | 255000 | 115 |
| 502 | 20240305 | 103700 | 33080826000 | 255500 | 255500 | 255500 | 255000 | 1265 |
| 503 | 20240305 | 103600 | 32757636000 | 255500 | 255500 | 256000 | 255500 | 314 |
| 504 | 20240305 | 103500 | 32677350500 | 255500 | 256000 | 256000 | 255500 | 237 |
| 505 | 20240305 | 103400 | 32616738500 | 256000 | 256000 | 256000 | 255500 | 326 |
| 506 | 20240305 | 103300 | 32533390500 | 256000 | 256000 | 256000 | 255500 | 239 |
| 507 | 20240305 | 103200 | 32472223500 | 255500 | 255500 | 256000 | 255500 | 229 |
| 508 | 20240305 | 103100 | 32413622500 | 255500 | 256000 | 256000 | 255500 | 253 |
| 509 | 20240305 | 103000 | 32348888000 | 255500 | 256000 | 256000 | 255500 | 81 |
| 510 | 20240305 | 102900 | 32328182000 | 256000 | 256000 | 256500 | 255500 | 1470 |
| 511 | 20240305 | 102800 | 31951834000 | 256000 | 256000 | 256000 | 255500 | 510 |
| 512 | 20240305 | 102700 | 31821344000 | 256000 | 255500 | 256000 | 255500 | 79 |
| 513 | 20240305 | 102600 | 31801147500 | 256000 | 255500 | 256000 | 255000 | 1389 |
| 514 | 20240305 | 102500 | 31446272500 | 255500 | 255500 | 256000 | 255500 | 352 |
| 515 | 20240305 | 102400 | 31356297000 | 256000 | 255500 | 256000 | 255500 | 256 |
| 516 | 20240305 | 102300 | 31290828000 | 255500 | 255500 | 256000 | 255000 | 598 |
| 517 | 20240305 | 102200 | 31138033500 | 255500 | 255500 | 255500 | 255000 | 608 |
| 518 | 20240305 | 102100 | 30982729000 | 255000 | 255500 | 256000 | 255000 | 655 |
| 519 | 20240305 | 102000 | 30815374000 | 256000 | 255500 | 256000 | 255500 | 277 |
| 520 | 20240305 | 101900 | 30744524500 | 255500 | 255000 | 255500 | 255000 | 468 |
| 521 | 20240305 | 101800 | 30625040500 | 255000 | 255500 | 256000 | 255000 | 963 |
| 522 | 20240305 | 101700 | 30379009500 | 255500 | 255000 | 256000 | 255000 | 678 |
| 523 | 20240305 | 101600 | 30205833500 | 255000 | 255000 | 255500 | 255000 | 347 |
| 524 | 20240305 | 101500 | 30117290500 | 255000 | 256000 | 256000 | 255000 | 3372 |
| 525 | 20240305 | 101400 | 29255084000 | 256500 | 256500 | 256500 | 256000 | 333 |
| 526 | 20240305 | 101300 | 29169791500 | 256500 | 256500 | 257000 | 256000 | 1419 |
| 527 | 20240305 | 101200 | 28805985500 | 257000 | 257000 | 257000 | 256500 | 1372 |
| 528 | 20240305 | 101100 | 28453968500 | 256500 | 256500 | 257000 | 256500 | 503 |
| 529 | 20240305 | 101000 | 28324882000 | 257000 | 256500 | 257000 | 256500 | 301 |
| 530 | 20240305 | 100900 | 28247627500 | 257000 | 256500 | 257000 | 256500 | 299 |
| 531 | 20240305 | 100800 | 28170806500 | 256500 | 256500 | 257000 | 256500 | 136 |
| 532 | 20240305 | 100700 | 28135907500 | 257000 | 256500 | 257000 | 256000 | 1096 |
| 533 | 20240305 | 100600 | 27854766500 | 256500 | 256000 | 256500 | 256000 | 623 |
| 534 | 20240305 | 100500 | 27694979500 | 256500 | 257000 | 257000 | 256000 | 3979 |
| 535 | 20240305 | 100400 | 26674351000 | 256500 | 256000 | 257000 | 256000 | 2086 |
| 536 | 20240305 | 100300 | 26138962500 | 256000 | 255500 | 256500 | 255500 | 488 |
| 537 | 20240305 | 100200 | 26014014000 | 256000 | 256500 | 256500 | 255500 | 1877 |
| 538 | 20240305 | 100100 | 25533534000 | 256500 | 256500 | 257000 | 256000 | 732 |
| 539 | 20240305 | 100000 | 25345751500 | 256500 | 257000 | 257000 | 256000 | 3442 |
| 540 | 20240305 | 095900 | 24462737000 | 257000 | 257000 | 257000 | 256500 | 652 |
| 541 | 20240305 | 095800 | 24295236500 | 257000 | 257000 | 257000 | 256500 | 475 |
| 542 | 20240305 | 095700 | 24173229500 | 256500 | 256500 | 257000 | 256500 | 373 |
| 543 | 20240305 | 095600 | 24077439500 | 257000 | 257000 | 257000 | 256500 | 856 |
| 544 | 20240305 | 095500 | 23857520500 | 257000 | 257000 | 257000 | 256500 | 750 |
| 545 | 20240305 | 095400 | 23664799000 | 256500 | 257000 | 257000 | 256500 | 368 |
| 546 | 20240305 | 095300 | 23570256000 | 257000 | 256500 | 257000 | 256500 | 1195 |
| 547 | 20240305 | 095200 | 23263460500 | 257000 | 256500 | 257000 | 256500 | 253 |
| 548 | 20240305 | 095100 | 23198473500 | 256500 | 256500 | 257000 | 256000 | 1501 |
| 549 | 20240305 | 095000 | 22813394000 | 256500 | 256000 | 256500 | 256000 | 499 |
| 550 | 20240305 | 094900 | 22685414500 | 256500 | 256500 | 256500 | 256000 | 421 |
| 551 | 20240305 | 094800 | 22577544500 | 256500 | 257000 | 257000 | 256000 | 1803 |
| 552 | 20240305 | 094700 | 22114990500 | 256500 | 256000 | 257000 | 256000 | 2003 |
| 553 | 20240305 | 094600 | 21601100000 | 256500 | 256000 | 256500 | 256000 | 2333 |
| 554 | 20240305 | 094500 | 21002714000 | 256500 | 256500 | 256500 | 256000 | 493 |
| 555 | 20240305 | 094400 | 20876372500 | 256000 | 256000 | 256500 | 255500 | 822 |
| 556 | 20240305 | 094300 | 20665699000 | 256000 | 256000 | 256000 | 255500 | 756 |
| 557 | 20240305 | 094200 | 20472224500 | 256000 | 255500 | 256000 | 255000 | 859 |
| 558 | 20240305 | 094100 | 20252767500 | 255500 | 256500 | 256500 | 255000 | 3508 |
| 559 | 20240305 | 094000 | 19355148500 | 256500 | 256500 | 256500 | 256000 | 1242 |
| 560 | 20240305 | 093900 | 19036856000 | 256500 | 256000 | 256500 | 256000 | 676 |
| 561 | 20240305 | 093800 | 18863518500 | 256000 | 256000 | 256500 | 255500 | 3002 |
| 562 | 20240305 | 093700 | 18095042500 | 256000 | 256000 | 256000 | 255500 | 824 |
| 563 | 20240305 | 093600 | 17884281500 | 255500 | 256000 | 256000 | 255500 | 1806 |
| 564 | 20240305 | 093500 | 17421979500 | 255500 | 255500 | 256000 | 255500 | 1796 |
| 565 | 20240305 | 093400 | 16962353000 | 255500 | 255500 | 255500 | 255000 | 1355 |
| 566 | 20240305 | 093300 | 16616217000 | 255500 | 255500 | 255500 | 255000 | 616 |
| 567 | 20240305 | 093200 | 16458842500 | 255000 | 255500 | 256000 | 255000 | 1385 |
| 568 | 20240305 | 093100 | 16104654500 | 255500 | 255000 | 256000 | 255000 | 3006 |
| 569 | 20240305 | 093000 | 15336602500 | 255500 | 255000 | 255500 | 254500 | 6517 |
| 570 | 20240305 | 092900 | 13674022500 | 255000 | 255000 | 255000 | 254500 | 700 |
| 571 | 20240305 | 092800 | 13495604000 | 254500 | 255000 | 255000 | 254500 | 1561 |
| 572 | 20240305 | 092700 | 13097758000 | 255000 | 255000 | 255000 | 254500 | 520 |
| 573 | 20240305 | 092600 | 12965195500 | 255000 | 255000 | 255000 | 254500 | 741 |
| 574 | 20240305 | 092500 | 12776324000 | 254500 | 255000 | 255000 | 254000 | 1761 |
| 575 | 20240305 | 092400 | 12327719000 | 255000 | 254500 | 255000 | 254500 | 1678 |
| 576 | 20240305 | 092300 | 11900488000 | 254500 | 254500 | 254500 | 254000 | 984 |
| 577 | 20240305 | 092200 | 11650077000 | 254500 | 254500 | 254500 | 254000 | 1330 |
| 578 | 20240305 | 092100 | 11311631500 | 254500 | 253500 | 254500 | 253500 | 2462 |
| 579 | 20240305 | 092000 | 10686056000 | 254000 | 253500 | 254000 | 253000 | 1370 |
| 580 | 20240305 | 091900 | 10338690000 | 253000 | 253000 | 253500 | 253000 | 366 |
| 581 | 20240305 | 091800 | 10246033000 | 253000 | 253000 | 253500 | 253000 | 729 |
| 582 | 20240305 | 091700 | 10061454000 | 253000 | 253500 | 253500 | 252000 | 1356 |
| 583 | 20240305 | 091600 | 9718823500 | 253000 | 253000 | 253500 | 253000 | 196 |
| 584 | 20240305 | 091500 | 9669154500 | 253000 | 253000 | 253500 | 252500 | 555 |
| 585 | 20240305 | 091400 | 9528746000 | 253000 | 252500 | 253500 | 252000 | 981 |
| 586 | 20240305 | 091300 | 9280733500 | 252000 | 254000 | 254000 | 252000 | 3467 |
| 587 | 20240305 | 091200 | 8404252000 | 254000 | 254000 | 254500 | 253000 | 1649 |
| 588 | 20240305 | 091100 | 7985703500 | 254000 | 254000 | 254000 | 253000 | 1391 |
| 589 | 20240305 | 091000 | 7632467500 | 254000 | 253000 | 254000 | 253000 | 1373 |
| 590 | 20240305 | 090900 | 7284018000 | 253000 | 253500 | 254000 | 253000 | 1057 |
| 591 | 20240305 | 090800 | 7015901000 | 253500 | 254000 | 254000 | 253500 | 1665 |
| 592 | 20240305 | 090700 | 6593652000 | 254000 | 253500 | 254000 | 253000 | 1138 |
| 593 | 20240305 | 090600 | 6305023000 | 253500 | 254500 | 254500 | 253000 | 4037 |
| 594 | 20240305 | 090500 | 5280459000 | 254000 | 254000 | 255000 | 253500 | 4943 |
| 595 | 20240305 | 090400 | 4023142500 | 253500 | 252500 | 254000 | 252500 | 2872 |
| 596 | 20240305 | 090300 | 3295595000 | 253000 | 252500 | 253000 | 252000 | 1089 |
| 597 | 20240305 | 090200 | 3020524500 | 252500 | 251500 | 253000 | 251000 | 3171 |
| 598 | 20240305 | 090100 | 2221750500 | 251000 | 251500 | 252000 | 250500 | 2321 |
| 599 | 20240305 | 090000 | 1638505000 | 251500 | 252000 | 252000 | 250500 | 6501 |