35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 184400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 62752 |
| 3 | 20240305 | 184300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20240305 | 184200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20240305 | 184100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20240305 | 184000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20240305 | 183900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20240305 | 183800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20240305 | 183700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20240305 | 183600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20240305 | 183500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20240305 | 183400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20240305 | 183300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20240305 | 183200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20240305 | 183100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20240305 | 183000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20240305 | 182900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20240305 | 182800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20240305 | 182700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20240305 | 182600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20240305 | 182500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20240305 | 182400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20240305 | 182300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20240305 | 182200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20240305 | 182100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20240305 | 182000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20240305 | 181900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20240305 | 181800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20240305 | 181700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20240305 | 181600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20240305 | 181500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20240305 | 181400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 62752 |
| 33 | 20240305 | 181300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20240305 | 181200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20240305 | 181100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20240305 | 181000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20240305 | 180900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20240305 | 180800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20240305 | 180700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20240305 | 180600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20240305 | 180500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20240305 | 180400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20240305 | 180300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20240305 | 180200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20240305 | 180100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20240305 | 180000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20240305 | 175900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20240305 | 175800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20240305 | 175700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20240305 | 175600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20240305 | 175500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20240305 | 175400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20240305 | 175300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20240305 | 175200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20240305 | 175100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20240305 | 175000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20240305 | 174900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20240305 | 174800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20240305 | 174700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20240305 | 174600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20240305 | 174500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20240305 | 174400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 62752 |
| 63 | 20240305 | 174300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20240305 | 174200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20240305 | 174100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20240305 | 174000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20240305 | 173900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20240305 | 173800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20240305 | 173700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20240305 | 173600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20240305 | 173500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20240305 | 173400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20240305 | 173300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20240305 | 173200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20240305 | 173100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20240305 | 173000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20240305 | 172900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20240305 | 172800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20240305 | 172700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20240305 | 172600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20240305 | 172500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20240305 | 172400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20240305 | 172300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20240305 | 172200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20240305 | 172100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20240305 | 172000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20240305 | 171900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20240305 | 171800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20240305 | 171700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20240305 | 171600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20240305 | 171500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20240305 | 171400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 62752 |
| 93 | 20240305 | 171300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20240305 | 171200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20240305 | 171100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20240305 | 171000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20240305 | 170900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20240305 | 170800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20240305 | 170700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20240305 | 170600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20240305 | 170500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20240305 | 170400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20240305 | 170300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20240305 | 170200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20240305 | 170100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20240305 | 170000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20240305 | 165900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20240305 | 165800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20240305 | 165700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20240305 | 165600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20240305 | 165500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20240305 | 165400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20240305 | 165300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20240305 | 165200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20240305 | 165100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20240305 | 165000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20240305 | 164900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20240305 | 164800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20240305 | 164700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20240305 | 164600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20240305 | 164500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20240305 | 164400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 62752 |
| 123 | 20240305 | 164300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20240305 | 164200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20240305 | 164100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20240305 | 164000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20240305 | 163900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20240305 | 163800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20240305 | 163700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20240305 | 163600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20240305 | 163500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20240305 | 163400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20240305 | 163300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20240305 | 163200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20240305 | 163100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20240305 | 163000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20240305 | 162900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20240305 | 162800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20240305 | 162700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20240305 | 162600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20240305 | 162500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20240305 | 162400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20240305 | 162300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20240305 | 162200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20240305 | 162100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20240305 | 162000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20240305 | 161900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20240305 | 161800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20240305 | 161700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20240305 | 161600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20240305 | 161500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20240305 | 161400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 62752 |
| 153 | 20240305 | 161300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20240305 | 161200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20240305 | 161100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20240305 | 161000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20240305 | 160900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20240305 | 160800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20240305 | 160700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20240305 | 160600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20240305 | 160500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20240305 | 160400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20240305 | 160300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20240305 | 160200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20240305 | 160100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20240305 | 160000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20240305 | 155900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20240305 | 155800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20240305 | 155700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20240305 | 155600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20240305 | 155500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20240305 | 155400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20240305 | 155300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20240305 | 155200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20240305 | 155100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20240305 | 155000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20240305 | 154900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20240305 | 154800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20240305 | 154700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20240305 | 154600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20240305 | 154500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20240305 | 154400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 62752 |
| 183 | 20240305 | 154300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20240305 | 154200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20240305 | 154100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20240305 | 154000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20240305 | 153900 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20240305 | 153800 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20240305 | 153700 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20240305 | 153600 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20240305 | 153500 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20240305 | 153400 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20240305 | 153300 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20240305 | 153200 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20240305 | 153100 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20240305 | 153000 | 357613082500 | 249000 | 249000 | 249000 | 249000 | 62752 |
| 197 | 20240305 | 152900 | 341987834500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 198 | 20240305 | 152800 | 341987834500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 199 | 20240305 | 152700 | 341987834500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 200 | 20240305 | 152600 | 341987834500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 201 | 20240305 | 152500 | 341987834500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 202 | 20240305 | 152400 | 341987834500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 203 | 20240305 | 152300 | 341987834500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 204 | 20240305 | 152200 | 341987834500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 205 | 20240305 | 152100 | 341987834500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 206 | 20240305 | 152000 | 341987834500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 207 | 20240305 | 151900 | 341987834500 | 250000 | 250000 | 250500 | 249500 | 6602 |
| 208 | 20240305 | 151800 | 340336530000 | 250500 | 250000 | 250500 | 250000 | 3032 |
| 209 | 20240305 | 151700 | 339577818500 | 250000 | 250000 | 250500 | 249500 | 13157 |
| 210 | 20240305 | 151600 | 336285906000 | 250000 | 249500 | 250000 | 249000 | 12204 |
| 211 | 20240305 | 151500 | 333239564500 | 249000 | 249000 | 249500 | 248500 | 11957 |
| 212 | 20240305 | 151400 | 330263284000 | 248500 | 249000 | 249000 | 248500 | 3604 |
| 213 | 20240305 | 151300 | 329367226000 | 249000 | 248500 | 249000 | 248500 | 2353 |
| 214 | 20240305 | 151200 | 328781979000 | 248500 | 249000 | 249000 | 248500 | 1136 |
| 215 | 20240305 | 151100 | 328499290500 | 249000 | 249000 | 249000 | 248500 | 1734 |
| 216 | 20240305 | 151000 | 328068170000 | 249000 | 249000 | 249000 | 248500 | 1317 |
| 217 | 20240305 | 150900 | 327740502000 | 249000 | 249000 | 249500 | 248500 | 7125 |
| 218 | 20240305 | 150800 | 325966834500 | 249000 | 248500 | 249500 | 248500 | 4005 |
| 219 | 20240305 | 150700 | 324969841500 | 249000 | 249000 | 249000 | 248500 | 4053 |
| 220 | 20240305 | 150600 | 323961737000 | 249000 | 249000 | 249500 | 248500 | 8891 |
| 221 | 20240305 | 150500 | 321747420500 | 249000 | 249000 | 249500 | 249000 | 1931 |
| 222 | 20240305 | 150400 | 321266338000 | 249000 | 249000 | 249500 | 249000 | 1188 |
| 223 | 20240305 | 150300 | 320970477500 | 249000 | 249500 | 249500 | 249000 | 1708 |
| 224 | 20240305 | 150200 | 320544910000 | 249500 | 249500 | 249500 | 249000 | 2099 |
| 225 | 20240305 | 150100 | 320022044000 | 249000 | 249000 | 249500 | 248500 | 11377 |
| 226 | 20240305 | 150000 | 317187974000 | 249000 | 248500 | 249000 | 248500 | 3698 |
| 227 | 20240305 | 145900 | 316267838000 | 248500 | 248500 | 249000 | 248500 | 2402 |
| 228 | 20240305 | 145800 | 315670334000 | 248500 | 249000 | 249000 | 248500 | 1289 |
| 229 | 20240305 | 145700 | 315349875500 | 248500 | 248500 | 249000 | 248000 | 21131 |
| 230 | 20240305 | 145600 | 310097031000 | 248500 | 249500 | 249500 | 248500 | 15580 |
| 231 | 20240305 | 145500 | 306219401500 | 249000 | 249000 | 249500 | 249000 | 1686 |
| 232 | 20240305 | 145400 | 305799413000 | 249500 | 249000 | 249500 | 249000 | 1442 |
| 233 | 20240305 | 145300 | 305440107000 | 249000 | 249000 | 249500 | 249000 | 1103 |
| 234 | 20240305 | 145200 | 305165238500 | 249000 | 249500 | 249500 | 249000 | 1202 |
| 235 | 20240305 | 145100 | 304865855000 | 249000 | 249000 | 249500 | 249000 | 2117 |
| 236 | 20240305 | 145000 | 304338417000 | 249000 | 249000 | 249500 | 249000 | 936 |
| 237 | 20240305 | 144900 | 304105130000 | 249000 | 249000 | 249500 | 248500 | 6139 |
| 238 | 20240305 | 144800 | 302576487500 | 248500 | 249000 | 249000 | 248500 | 1493 |
| 239 | 20240305 | 144700 | 302205009000 | 248500 | 249000 | 249000 | 248500 | 2958 |
| 240 | 20240305 | 144600 | 301468977000 | 249000 | 249000 | 249000 | 248500 | 2678 |
| 241 | 20240305 | 144500 | 300802876000 | 248500 | 248500 | 249000 | 248500 | 1678 |
| 242 | 20240305 | 144400 | 300385516000 | 248500 | 249000 | 249000 | 248500 | 1899 |
| 243 | 20240305 | 144300 | 299913011500 | 249000 | 248500 | 249000 | 248500 | 1869 |
| 244 | 20240305 | 144200 | 299448168500 | 248500 | 249000 | 249000 | 248500 | 1633 |
| 245 | 20240305 | 144100 | 299042094500 | 248500 | 248500 | 249000 | 248500 | 2258 |
| 246 | 20240305 | 144000 | 298480477500 | 248500 | 249000 | 249000 | 248500 | 1791 |
| 247 | 20240305 | 143900 | 298034915500 | 249000 | 249000 | 249500 | 248500 | 4621 |
| 248 | 20240305 | 143800 | 296884413000 | 249000 | 249500 | 249500 | 248500 | 4721 |
| 249 | 20240305 | 143700 | 295708738000 | 249000 | 249500 | 249500 | 249000 | 1528 |
| 250 | 20240305 | 143600 | 295327992500 | 249500 | 249500 | 249500 | 249000 | 704 |
| 251 | 20240305 | 143500 | 295152549500 | 249500 | 249000 | 249500 | 249000 | 1088 |
| 252 | 20240305 | 143400 | 294881482000 | 249500 | 249500 | 249500 | 249000 | 1312 |
| 253 | 20240305 | 143300 | 294554390000 | 249000 | 249000 | 249500 | 249000 | 2545 |
| 254 | 20240305 | 143200 | 293920471000 | 249000 | 249500 | 249500 | 249000 | 13283 |
| 255 | 20240305 | 143100 | 290612627000 | 249000 | 249500 | 250000 | 249000 | 5776 |
| 256 | 20240305 | 143000 | 289171503000 | 249500 | 249500 | 250000 | 249500 | 1020 |
| 257 | 20240305 | 142900 | 288916800500 | 250000 | 250000 | 250000 | 249500 | 1510 |
| 258 | 20240305 | 142800 | 288539835500 | 250000 | 249500 | 250000 | 249500 | 608 |
| 259 | 20240305 | 142700 | 288388050500 | 249500 | 249500 | 250000 | 249500 | 1074 |
| 260 | 20240305 | 142600 | 288119810000 | 250000 | 250000 | 250500 | 249500 | 6713 |
| 261 | 20240305 | 142500 | 286441602500 | 250000 | 249500 | 250500 | 249500 | 4642 |
| 262 | 20240305 | 142400 | 285280978500 | 249500 | 250000 | 250500 | 249500 | 3594 |
| 263 | 20240305 | 142300 | 284382377000 | 250500 | 250500 | 250500 | 250000 | 1793 |
| 264 | 20240305 | 142200 | 283933834500 | 250500 | 250500 | 250500 | 250000 | 1589 |
| 265 | 20240305 | 142100 | 283536426000 | 250500 | 250000 | 250500 | 250000 | 1951 |
| 266 | 20240305 | 142000 | 283047936000 | 250500 | 250500 | 250500 | 249500 | 10763 |
| 267 | 20240305 | 141900 | 280357867500 | 250500 | 250500 | 250500 | 250000 | 445 |
| 268 | 20240305 | 141800 | 280246519000 | 250500 | 250000 | 250500 | 250000 | 3266 |
| 269 | 20240305 | 141700 | 279429695000 | 250000 | 250000 | 250000 | 249500 | 1251 |
| 270 | 20240305 | 141600 | 279117051000 | 250000 | 250000 | 250000 | 249500 | 740 |
| 271 | 20240305 | 141500 | 278932130000 | 249500 | 249500 | 250500 | 249500 | 7880 |
| 272 | 20240305 | 141400 | 276961886000 | 250000 | 250500 | 251000 | 249500 | 14403 |
| 273 | 20240305 | 141300 | 273357119000 | 251000 | 251000 | 251000 | 250500 | 1164 |
| 274 | 20240305 | 141200 | 273065197500 | 251000 | 251000 | 251000 | 250500 | 873 |
| 275 | 20240305 | 141100 | 272846271000 | 251000 | 251000 | 251000 | 250500 | 807 |
| 276 | 20240305 | 141000 | 272643878000 | 250500 | 251000 | 251000 | 250500 | 1037 |
| 277 | 20240305 | 140900 | 272383773500 | 250500 | 251000 | 251000 | 250500 | 1287 |
| 278 | 20240305 | 140800 | 272060949500 | 251000 | 251000 | 251000 | 250500 | 1016 |
| 279 | 20240305 | 140700 | 271806049500 | 250500 | 251000 | 251000 | 250500 | 684 |
| 280 | 20240305 | 140600 | 271634487500 | 251000 | 251000 | 251000 | 250500 | 1316 |
| 281 | 20240305 | 140500 | 271304355000 | 251000 | 251000 | 251000 | 250500 | 954 |
| 282 | 20240305 | 140400 | 271065101000 | 250500 | 250500 | 251000 | 250500 | 623 |
| 283 | 20240305 | 140300 | 270908806500 | 250500 | 251000 | 251000 | 250500 | 370 |
| 284 | 20240305 | 140200 | 270815986000 | 250500 | 250500 | 251000 | 250500 | 296 |
| 285 | 20240305 | 140100 | 270741767000 | 251000 | 251000 | 251000 | 250500 | 1135 |
| 286 | 20240305 | 140000 | 270457115000 | 251000 | 251000 | 251000 | 250500 | 433 |
| 287 | 20240305 | 135900 | 270348494000 | 251000 | 250000 | 251000 | 249500 | 15687 |
| 288 | 20240305 | 135800 | 266423201000 | 250000 | 250000 | 250000 | 249500 | 640 |
| 289 | 20240305 | 135700 | 266263360000 | 250000 | 250000 | 250000 | 249500 | 719 |
| 290 | 20240305 | 135600 | 266083761500 | 250000 | 250000 | 250000 | 249500 | 1300 |
| 291 | 20240305 | 135500 | 265759161500 | 249500 | 250000 | 250000 | 249500 | 840 |
| 292 | 20240305 | 135400 | 265549315500 | 249500 | 250000 | 250000 | 249500 | 737 |
| 293 | 20240305 | 135300 | 265365195500 | 250000 | 250000 | 250000 | 249500 | 774 |
| 294 | 20240305 | 135200 | 265171825500 | 250000 | 250000 | 250000 | 249500 | 3756 |
| 295 | 20240305 | 135100 | 264234382500 | 250000 | 250000 | 250000 | 249500 | 980 |
| 296 | 20240305 | 135000 | 263989573500 | 249500 | 250000 | 250000 | 249500 | 1513 |
| 297 | 20240305 | 134900 | 263611851500 | 249500 | 249500 | 250000 | 249500 | 926 |
| 298 | 20240305 | 134800 | 263380636000 | 249500 | 250000 | 250000 | 249500 | 1263 |
| 299 | 20240305 | 134700 | 263065153000 | 249500 | 250000 | 250000 | 249500 | 815 |
| 300 | 20240305 | 134600 | 262861600000 | 250000 | 250000 | 250000 | 249500 | 565 |
| 301 | 20240305 | 134500 | 262720477500 | 250000 | 250000 | 250000 | 249500 | 1320 |
| 302 | 20240305 | 134400 | 262390680000 | 250000 | 250000 | 250000 | 249500 | 649 |
| 303 | 20240305 | 134300 | 262228583000 | 250000 | 249500 | 250000 | 249500 | 1506 |
| 304 | 20240305 | 134200 | 261852638000 | 249500 | 249500 | 250000 | 249500 | 767 |
| 305 | 20240305 | 134100 | 261661083500 | 249500 | 250000 | 250000 | 249500 | 2008 |
| 306 | 20240305 | 134000 | 261159199000 | 250000 | 249500 | 250000 | 249500 | 360 |
| 307 | 20240305 | 133900 | 261069278000 | 250000 | 250000 | 250000 | 249500 | 1855 |
| 308 | 20240305 | 133800 | 260606241500 | 250000 | 250000 | 250000 | 249500 | 346 |
| 309 | 20240305 | 133700 | 260519797500 | 249500 | 249500 | 250000 | 249000 | 5635 |
| 310 | 20240305 | 133600 | 259113342000 | 249000 | 249000 | 249500 | 249000 | 1188 |
| 311 | 20240305 | 133500 | 258817045000 | 249500 | 249500 | 249500 | 249000 | 1559 |
| 312 | 20240305 | 133400 | 258428305000 | 249500 | 250000 | 250000 | 249000 | 9122 |
| 313 | 20240305 | 133300 | 256153354500 | 249500 | 249500 | 250000 | 249500 | 2051 |
| 314 | 20240305 | 133200 | 255641500500 | 249500 | 249500 | 250000 | 249500 | 1162 |
| 315 | 20240305 | 133100 | 255351486500 | 249500 | 250000 | 250000 | 249500 | 496 |
| 316 | 20240305 | 133000 | 255227670000 | 250000 | 249500 | 250000 | 249500 | 686 |
| 317 | 20240305 | 132900 | 255056415000 | 249500 | 250000 | 250000 | 249500 | 403 |
| 318 | 20240305 | 132800 | 254955776000 | 249500 | 249500 | 250000 | 249500 | 890 |
| 319 | 20240305 | 132700 | 254733438000 | 250000 | 250000 | 250000 | 249500 | 1755 |
| 320 | 20240305 | 132600 | 254295382000 | 250000 | 250000 | 250000 | 249500 | 644 |
| 321 | 20240305 | 132500 | 254134560500 | 250000 | 250000 | 250500 | 249500 | 9284 |
| 322 | 20240305 | 132400 | 251813711000 | 250500 | 250500 | 250500 | 250000 | 486 |
| 323 | 20240305 | 132300 | 251692066000 | 250000 | 250500 | 250500 | 250000 | 1103 |
| 324 | 20240305 | 132200 | 251416217500 | 250000 | 250500 | 250500 | 250000 | 1067 |
| 325 | 20240305 | 132100 | 251149368000 | 250000 | 250500 | 250500 | 250000 | 315 |
| 326 | 20240305 | 132000 | 251070534500 | 250000 | 250000 | 250500 | 250000 | 858 |
| 327 | 20240305 | 131900 | 250855856000 | 250000 | 250500 | 250500 | 250000 | 435 |
| 328 | 20240305 | 131800 | 250747032000 | 250000 | 250500 | 250500 | 250000 | 982 |
| 329 | 20240305 | 131700 | 250501281500 | 250000 | 250500 | 250500 | 250000 | 263 |
| 330 | 20240305 | 131600 | 250435488000 | 250000 | 250500 | 250500 | 250000 | 615 |
| 331 | 20240305 | 131500 | 250281646000 | 250500 | 250000 | 250500 | 250000 | 343 |
| 332 | 20240305 | 131400 | 250195811500 | 250500 | 250000 | 250500 | 250000 | 306 |
| 333 | 20240305 | 131300 | 250119290000 | 250500 | 250000 | 250500 | 250000 | 1832 |
| 334 | 20240305 | 131200 | 249661215000 | 250000 | 250000 | 250500 | 250000 | 3574 |
| 335 | 20240305 | 131100 | 248767549500 | 250000 | 250000 | 250500 | 250000 | 1937 |
| 336 | 20240305 | 131000 | 248283100500 | 250000 | 250000 | 250500 | 250000 | 655 |
| 337 | 20240305 | 130900 | 248119144000 | 250500 | 250500 | 250500 | 250000 | 1473 |
| 338 | 20240305 | 130800 | 247750693500 | 250000 | 250500 | 250500 | 250000 | 1118 |
| 339 | 20240305 | 130700 | 247471049500 | 250000 | 250500 | 250500 | 250000 | 716 |
| 340 | 20240305 | 130600 | 247291913500 | 250000 | 250500 | 250500 | 250000 | 939 |
| 341 | 20240305 | 130500 | 247056974000 | 250000 | 250500 | 250500 | 250000 | 552 |
| 342 | 20240305 | 130400 | 246918920500 | 250500 | 250000 | 250500 | 250000 | 3690 |
| 343 | 20240305 | 130300 | 245996143500 | 250000 | 250500 | 250500 | 250000 | 547 |
| 344 | 20240305 | 130200 | 245859279500 | 250000 | 250000 | 250500 | 250000 | 2955 |
| 345 | 20240305 | 130100 | 245120369000 | 250500 | 250500 | 250500 | 250000 | 519 |
| 346 | 20240305 | 130000 | 244990547500 | 250500 | 250500 | 251000 | 250000 | 2708 |
| 347 | 20240305 | 125900 | 244312388000 | 250500 | 250500 | 251000 | 250500 | 183 |
| 348 | 20240305 | 125800 | 244266543000 | 251000 | 250500 | 251000 | 250500 | 4074 |
| 349 | 20240305 | 125700 | 243245734500 | 250500 | 251000 | 251000 | 250500 | 736 |
| 350 | 20240305 | 125600 | 243061157500 | 251000 | 251000 | 251000 | 250500 | 1099 |
| 351 | 20240305 | 125500 | 242785644500 | 250500 | 250500 | 251000 | 250000 | 3689 |
| 352 | 20240305 | 125400 | 241861306000 | 250500 | 250500 | 250500 | 250000 | 1067 |
| 353 | 20240305 | 125300 | 241594046000 | 250500 | 250500 | 250500 | 250000 | 573 |
| 354 | 20240305 | 125200 | 241450584000 | 250500 | 250500 | 250500 | 250000 | 1207 |
| 355 | 20240305 | 125100 | 241148408500 | 250500 | 250500 | 250500 | 250000 | 268 |
| 356 | 20240305 | 125000 | 241081295000 | 250500 | 250000 | 250500 | 250000 | 424 |
| 357 | 20240305 | 124900 | 240975123000 | 250500 | 250500 | 250500 | 250000 | 586 |
| 358 | 20240305 | 124800 | 240828365000 | 250000 | 250000 | 250500 | 250000 | 1170 |
| 359 | 20240305 | 124700 | 240535378500 | 250500 | 250500 | 250500 | 250000 | 770 |
| 360 | 20240305 | 124600 | 240342543500 | 250500 | 250000 | 250500 | 250000 | 254 |
| 361 | 20240305 | 124500 | 240278965500 | 250500 | 250500 | 250500 | 250000 | 303 |
| 362 | 20240305 | 124400 | 240203091000 | 250000 | 251500 | 251500 | 250000 | 7883 |
| 363 | 20240305 | 124300 | 238227453000 | 251000 | 251500 | 251500 | 251000 | 175 |
| 364 | 20240305 | 124200 | 238183466000 | 251500 | 251500 | 251500 | 251000 | 1927 |
| 365 | 20240305 | 124100 | 237699541500 | 251500 | 251500 | 251500 | 251000 | 184 |
| 366 | 20240305 | 124000 | 237653285000 | 251500 | 251000 | 251500 | 250500 | 2052 |
| 367 | 20240305 | 123900 | 237138284000 | 251000 | 251000 | 251000 | 250500 | 438 |
| 368 | 20240305 | 123800 | 237028378500 | 251000 | 250500 | 251000 | 250500 | 1323 |
| 369 | 20240305 | 123700 | 236696556500 | 251000 | 251000 | 251000 | 250500 | 452 |
| 370 | 20240305 | 123600 | 236583141500 | 251000 | 251000 | 251000 | 250500 | 1154 |
| 371 | 20240305 | 123500 | 236293516000 | 251000 | 250500 | 251000 | 250000 | 5437 |
| 372 | 20240305 | 123400 | 234931030000 | 250000 | 250500 | 250500 | 250000 | 589 |
| 373 | 20240305 | 123300 | 234783652500 | 250500 | 250000 | 250500 | 250000 | 4282 |
| 374 | 20240305 | 123200 | 233712756500 | 250500 | 250500 | 250500 | 250000 | 955 |
| 375 | 20240305 | 123100 | 233473907000 | 250000 | 250500 | 250500 | 250000 | 408 |
| 376 | 20240305 | 123000 | 233371813500 | 250000 | 250500 | 250500 | 250000 | 607 |
| 377 | 20240305 | 122900 | 233220004000 | 250000 | 250500 | 250500 | 250000 | 346 |
| 378 | 20240305 | 122800 | 233133396500 | 250500 | 250500 | 250500 | 250000 | 231 |
| 379 | 20240305 | 122700 | 233075591000 | 250000 | 250500 | 250500 | 250000 | 217 |
| 380 | 20240305 | 122600 | 233021289000 | 250000 | 250000 | 250500 | 250000 | 598 |
| 381 | 20240305 | 122500 | 232871686500 | 250500 | 250000 | 250500 | 250000 | 409 |
| 382 | 20240305 | 122400 | 232769351000 | 250000 | 251500 | 251500 | 250000 | 18479 |
| 383 | 20240305 | 122300 | 228134738000 | 251500 | 251500 | 251500 | 251000 | 132 |
| 384 | 20240305 | 122200 | 228101561000 | 251500 | 251000 | 251500 | 251000 | 300 |
| 385 | 20240305 | 122100 | 228026211000 | 251000 | 251500 | 251500 | 251000 | 292 |
| 386 | 20240305 | 122000 | 227952824000 | 251500 | 251500 | 251500 | 251000 | 64 |
| 387 | 20240305 | 121900 | 227936747000 | 251500 | 251500 | 251500 | 251000 | 45 |
| 388 | 20240305 | 121800 | 227925432500 | 251000 | 252000 | 252000 | 251000 | 5652 |
| 389 | 20240305 | 121700 | 226503637000 | 252000 | 252000 | 252000 | 251500 | 2789 |
| 390 | 20240305 | 121600 | 225801046000 | 251500 | 251000 | 252000 | 250500 | 12349 |
| 391 | 20240305 | 121500 | 222698543500 | 250500 | 251000 | 251000 | 250500 | 585 |
| 392 | 20240305 | 121400 | 222551813500 | 251000 | 250500 | 251000 | 250500 | 363 |
| 393 | 20240305 | 121300 | 222460770500 | 250500 | 251000 | 251000 | 250500 | 78 |
| 394 | 20240305 | 121200 | 222441217500 | 250500 | 251000 | 251000 | 250500 | 79 |
| 395 | 20240305 | 121100 | 222421405000 | 251000 | 251000 | 251000 | 250500 | 297 |
| 396 | 20240305 | 121000 | 222346905500 | 251000 | 251500 | 251500 | 250500 | 7780 |
| 397 | 20240305 | 120900 | 220395186500 | 251500 | 251500 | 251500 | 251000 | 963 |
| 398 | 20240305 | 120800 | 220153053000 | 251000 | 251500 | 251500 | 251000 | 365 |
| 399 | 20240305 | 120700 | 220061263000 | 251000 | 251000 | 251000 | 250500 | 4691 |
| 400 | 20240305 | 120600 | 218883966000 | 250500 | 251000 | 251000 | 250500 | 461 |
| 401 | 20240305 | 120500 | 218768302000 | 250500 | 251000 | 251000 | 250500 | 1083 |
| 402 | 20240305 | 120400 | 218496545000 | 251000 | 250500 | 251000 | 250500 | 222 |
| 403 | 20240305 | 120300 | 218440830000 | 251000 | 251500 | 252000 | 250500 | 12172 |
| 404 | 20240305 | 120200 | 215381989500 | 252000 | 252000 | 252000 | 251500 | 654 |
| 405 | 20240305 | 120100 | 215217279500 | 252000 | 251500 | 252000 | 251500 | 6098 |
| 406 | 20240305 | 120000 | 213683402000 | 251500 | 251500 | 251500 | 251000 | 483 |
| 407 | 20240305 | 115900 | 213561939500 | 251500 | 251500 | 251500 | 251000 | 686 |
| 408 | 20240305 | 115800 | 213389472500 | 251500 | 251000 | 251500 | 251000 | 463 |
| 409 | 20240305 | 115700 | 213273074500 | 251500 | 251000 | 251500 | 250500 | 3521 |
| 410 | 20240305 | 115600 | 212389109000 | 251000 | 250500 | 251000 | 250000 | 9640 |
| 411 | 20240305 | 115500 | 209974261000 | 250500 | 250500 | 250500 | 250000 | 863 |
| 412 | 20240305 | 115400 | 209758252000 | 250500 | 250000 | 250500 | 250000 | 1155 |
| 413 | 20240305 | 115300 | 209469227000 | 250500 | 250000 | 250500 | 250000 | 696 |
| 414 | 20240305 | 115200 | 209295028000 | 250500 | 250000 | 250500 | 250000 | 649 |
| 415 | 20240305 | 115100 | 209132507500 | 250500 | 250500 | 250500 | 250000 | 431 |
| 416 | 20240305 | 115000 | 209024577000 | 250000 | 250000 | 250500 | 250000 | 697 |
| 417 | 20240305 | 114900 | 208850094000 | 250000 | 250000 | 250500 | 250000 | 461 |
| 418 | 20240305 | 114800 | 208734675500 | 250500 | 250000 | 250500 | 250000 | 784 |
| 419 | 20240305 | 114700 | 208538382000 | 250500 | 250000 | 250500 | 250000 | 1030 |
| 420 | 20240305 | 114600 | 208280414500 | 250500 | 250500 | 250500 | 250000 | 923 |
| 421 | 20240305 | 114500 | 208049549500 | 250500 | 250000 | 250500 | 250000 | 670 |
| 422 | 20240305 | 114400 | 207881811500 | 250500 | 250000 | 250500 | 250000 | 629 |
| 423 | 20240305 | 114300 | 207724325000 | 250500 | 250500 | 250500 | 250000 | 344 |
| 424 | 20240305 | 114200 | 207638272000 | 250500 | 250000 | 250500 | 250000 | 703 |
| 425 | 20240305 | 114100 | 207462323000 | 250500 | 250000 | 250500 | 250000 | 641 |
| 426 | 20240305 | 114000 | 207301889500 | 250500 | 250500 | 250500 | 250000 | 308 |
| 427 | 20240305 | 113900 | 207224849500 | 250000 | 250500 | 250500 | 250000 | 508 |
| 428 | 20240305 | 113800 | 207097788500 | 250500 | 250500 | 250500 | 250000 | 1457 |
| 429 | 20240305 | 113700 | 206733471000 | 250000 | 250000 | 250500 | 250000 | 603 |
| 430 | 20240305 | 113600 | 206582622500 | 250000 | 250500 | 250500 | 250000 | 637 |
| 431 | 20240305 | 113500 | 206423219000 | 250500 | 250500 | 250500 | 250000 | 121 |
| 432 | 20240305 | 113400 | 206392933500 | 250500 | 250500 | 250500 | 250000 | 1055 |
| 433 | 20240305 | 113300 | 206129123000 | 250500 | 250000 | 250500 | 250000 | 320 |
| 434 | 20240305 | 113200 | 206048999500 | 250500 | 250500 | 250500 | 250000 | 442 |
| 435 | 20240305 | 113100 | 205938443500 | 250500 | 250500 | 250500 | 250000 | 274 |
| 436 | 20240305 | 113000 | 205869870000 | 250500 | 249500 | 250500 | 249500 | 6730 |
| 437 | 20240305 | 112900 | 204187447000 | 249500 | 249500 | 250000 | 249500 | 989 |
| 438 | 20240305 | 112800 | 203940606500 | 249500 | 249500 | 250000 | 249500 | 2540 |
| 439 | 20240305 | 112700 | 203306853500 | 250000 | 250500 | 250500 | 249500 | 9262 |
| 440 | 20240305 | 112600 | 200991434000 | 250500 | 250000 | 250500 | 250000 | 2845 |
| 441 | 20240305 | 112500 | 200279976000 | 250000 | 251000 | 251000 | 250000 | 9693 |
| 442 | 20240305 | 112400 | 197852687500 | 250500 | 250500 | 251000 | 250500 | 549 |
| 443 | 20240305 | 112300 | 197715089000 | 250500 | 250500 | 251000 | 250500 | 820 |
| 444 | 20240305 | 112200 | 197509631500 | 250500 | 250500 | 251000 | 250500 | 986 |
| 445 | 20240305 | 112100 | 197262616500 | 250500 | 251000 | 251000 | 250500 | 635 |
| 446 | 20240305 | 112000 | 197103507000 | 251000 | 250500 | 251000 | 250500 | 690 |
| 447 | 20240305 | 111900 | 196930595500 | 251000 | 251000 | 251000 | 250500 | 691 |
| 448 | 20240305 | 111800 | 196757477500 | 250500 | 250500 | 251000 | 250500 | 1327 |
| 449 | 20240305 | 111700 | 196425049000 | 250500 | 250500 | 251000 | 250500 | 1367 |
| 450 | 20240305 | 111600 | 196082597000 | 250500 | 251000 | 251500 | 250500 | 5651 |
| 451 | 20240305 | 111500 | 194664557000 | 251000 | 251500 | 252000 | 251000 | 10398 |
| 452 | 20240305 | 111400 | 192049787000 | 252000 | 251500 | 252000 | 251500 | 492 |
| 453 | 20240305 | 111300 | 191925898500 | 251500 | 251500 | 252000 | 251500 | 414 |
| 454 | 20240305 | 111200 | 191821713500 | 252000 | 252000 | 252000 | 251500 | 334 |
| 455 | 20240305 | 111100 | 191737640500 | 252000 | 252000 | 252000 | 251500 | 516 |
| 456 | 20240305 | 111000 | 191607798000 | 251500 | 251500 | 252000 | 251500 | 635 |
| 457 | 20240305 | 110900 | 191447927500 | 251500 | 251500 | 252000 | 251500 | 311 |
| 458 | 20240305 | 110800 | 191369663000 | 251500 | 252000 | 252000 | 251500 | 595 |
| 459 | 20240305 | 110700 | 191219982000 | 251500 | 252000 | 252500 | 251500 | 9332 |
| 460 | 20240305 | 110600 | 188868455500 | 252000 | 252500 | 252500 | 252000 | 245 |
| 461 | 20240305 | 110500 | 188806628000 | 252500 | 252000 | 252500 | 252000 | 1320 |
| 462 | 20240305 | 110400 | 188473743500 | 252500 | 252500 | 252500 | 252000 | 744 |
| 463 | 20240305 | 110300 | 188285997500 | 252000 | 252500 | 252500 | 252000 | 433 |
| 464 | 20240305 | 110200 | 188176753000 | 252500 | 252500 | 252500 | 252000 | 607 |
| 465 | 20240305 | 110100 | 188023578000 | 252500 | 252000 | 253000 | 252000 | 7789 |
| 466 | 20240305 | 110000 | 186056889000 | 252500 | 252500 | 252500 | 252000 | 622 |
| 467 | 20240305 | 105900 | 185899912000 | 252000 | 252500 | 252500 | 252000 | 149 |
| 468 | 20240305 | 105800 | 185862307000 | 252500 | 252500 | 253000 | 252000 | 5687 |
| 469 | 20240305 | 105700 | 184425948500 | 253000 | 253000 | 253000 | 252500 | 1048 |
| 470 | 20240305 | 105600 | 184160841000 | 253000 | 252500 | 253000 | 252000 | 6158 |
| 471 | 20240305 | 105500 | 182605989500 | 252000 | 252000 | 252500 | 251500 | 6374 |
| 472 | 20240305 | 105400 | 180999654500 | 252000 | 252000 | 252000 | 251500 | 559 |
| 473 | 20240305 | 105300 | 180858841000 | 252000 | 251000 | 252000 | 251000 | 7170 |
| 474 | 20240305 | 105200 | 179055445000 | 251000 | 251000 | 251500 | 251000 | 2650 |
| 475 | 20240305 | 105100 | 178389619000 | 251000 | 251000 | 251500 | 251000 | 1411 |
| 476 | 20240305 | 105000 | 178035253500 | 251000 | 251500 | 252000 | 251000 | 10664 |
| 477 | 20240305 | 104900 | 175354186000 | 251500 | 252000 | 252000 | 251500 | 3084 |
| 478 | 20240305 | 104800 | 174578348500 | 251500 | 252000 | 252000 | 251500 | 1394 |
| 479 | 20240305 | 104700 | 174227312500 | 252000 | 252000 | 252000 | 251500 | 1001 |
| 480 | 20240305 | 104600 | 173975151500 | 251500 | 252000 | 252000 | 251500 | 859 |
| 481 | 20240305 | 104500 | 173758817500 | 252000 | 252000 | 252000 | 251500 | 1340 |
| 482 | 20240305 | 104400 | 173421306500 | 251500 | 252000 | 252000 | 251500 | 1060 |
| 483 | 20240305 | 104300 | 173154281000 | 252000 | 252000 | 252000 | 251500 | 783 |
| 484 | 20240305 | 104200 | 172957103500 | 251500 | 251500 | 252000 | 251500 | 1359 |
| 485 | 20240305 | 104100 | 172614772000 | 251500 | 252000 | 252000 | 251500 | 688 |
| 486 | 20240305 | 104000 | 172441488500 | 252000 | 251500 | 252000 | 251500 | 1129 |
| 487 | 20240305 | 103900 | 172157217500 | 251500 | 252000 | 252000 | 251500 | 1581 |
| 488 | 20240305 | 103800 | 171759043500 | 252000 | 251500 | 252000 | 251500 | 590 |
| 489 | 20240305 | 103700 | 171610448500 | 252000 | 252000 | 252000 | 251500 | 686 |
| 490 | 20240305 | 103600 | 171437689000 | 251500 | 252000 | 252000 | 251500 | 3533 |
| 491 | 20240305 | 103500 | 170548002000 | 252000 | 252000 | 252000 | 251500 | 1087 |
| 492 | 20240305 | 103400 | 170274419500 | 252000 | 251500 | 252000 | 251500 | 997 |
| 493 | 20240305 | 103300 | 170023475500 | 252000 | 252500 | 252500 | 251500 | 6568 |
| 494 | 20240305 | 103200 | 168368336000 | 252000 | 252500 | 252500 | 252000 | 589 |
| 495 | 20240305 | 103100 | 168219744500 | 252500 | 252500 | 252500 | 252000 | 809 |
| 496 | 20240305 | 103000 | 168015523000 | 252500 | 252000 | 252500 | 251500 | 6836 |
| 497 | 20240305 | 102900 | 166292869500 | 252000 | 252000 | 252000 | 251500 | 2998 |
| 498 | 20240305 | 102800 | 165537495500 | 252000 | 252000 | 252000 | 251500 | 1571 |
| 499 | 20240305 | 102700 | 165141746500 | 252000 | 252000 | 252000 | 251500 | 1956 |
| 500 | 20240305 | 102600 | 164649110000 | 251500 | 252000 | 252000 | 251500 | 1360 |
| 501 | 20240305 | 102500 | 164306702500 | 252000 | 251500 | 252000 | 251500 | 1700 |
| 502 | 20240305 | 102400 | 163878716000 | 252000 | 251500 | 252000 | 251500 | 1211 |
| 503 | 20240305 | 102300 | 163573894000 | 251500 | 251500 | 252000 | 251500 | 1851 |
| 504 | 20240305 | 102200 | 163107857000 | 251500 | 251500 | 252000 | 251000 | 2264 |
| 505 | 20240305 | 102100 | 162538180500 | 251500 | 252000 | 252500 | 251500 | 14215 |
| 506 | 20240305 | 102000 | 158960278000 | 252500 | 252000 | 252500 | 252000 | 2083 |
| 507 | 20240305 | 101900 | 158434908500 | 252000 | 252000 | 252500 | 252000 | 1062 |
| 508 | 20240305 | 101800 | 158166962500 | 252500 | 252500 | 252500 | 252000 | 1478 |
| 509 | 20240305 | 101700 | 157794268500 | 252000 | 252000 | 252500 | 252000 | 12027 |
| 510 | 20240305 | 101600 | 154763113500 | 252000 | 252500 | 253000 | 252000 | 8171 |
| 511 | 20240305 | 101500 | 152700647000 | 253000 | 253500 | 254000 | 252500 | 20832 |
| 512 | 20240305 | 101400 | 147423247000 | 254000 | 254000 | 254000 | 253500 | 1092 |
| 513 | 20240305 | 101300 | 147145921000 | 254000 | 254000 | 254000 | 253500 | 3248 |
| 514 | 20240305 | 101200 | 146321249000 | 254000 | 254000 | 254000 | 253500 | 2273 |
| 515 | 20240305 | 101100 | 145744314500 | 253500 | 253500 | 254000 | 253500 | 1706 |
| 516 | 20240305 | 101000 | 145311389500 | 254000 | 253500 | 254000 | 253500 | 1395 |
| 517 | 20240305 | 100900 | 144957170000 | 254000 | 253500 | 254000 | 253500 | 1841 |
| 518 | 20240305 | 100800 | 144490061500 | 254000 | 254000 | 254000 | 253500 | 701 |
| 519 | 20240305 | 100700 | 144312120500 | 254000 | 253500 | 254000 | 253000 | 11748 |
| 520 | 20240305 | 100600 | 141333975000 | 253500 | 253000 | 253500 | 253000 | 1238 |
| 521 | 20240305 | 100500 | 141020173500 | 253000 | 253000 | 253500 | 253000 | 1909 |
| 522 | 20240305 | 100400 | 140536504000 | 253500 | 253500 | 253500 | 253000 | 2297 |
| 523 | 20240305 | 100300 | 139954842500 | 253500 | 253000 | 253500 | 252500 | 6366 |
| 524 | 20240305 | 100200 | 138343901000 | 253000 | 253000 | 253000 | 252500 | 1780 |
| 525 | 20240305 | 100100 | 137894148500 | 252500 | 252500 | 253000 | 252500 | 623 |
| 526 | 20240305 | 100000 | 137736619000 | 252500 | 253000 | 253000 | 252500 | 1613 |
| 527 | 20240305 | 095900 | 137328961500 | 252500 | 253000 | 253000 | 252500 | 3066 |
| 528 | 20240305 | 095800 | 136554523500 | 253000 | 253500 | 253500 | 252500 | 5943 |
| 529 | 20240305 | 095700 | 135050260500 | 253500 | 253000 | 253500 | 253000 | 1836 |
| 530 | 20240305 | 095600 | 134584899000 | 253500 | 253500 | 253500 | 253000 | 1520 |
| 531 | 20240305 | 095500 | 134199840500 | 253500 | 254000 | 254000 | 253000 | 8048 |
| 532 | 20240305 | 095400 | 132159219500 | 254000 | 254000 | 254000 | 253500 | 1305 |
| 533 | 20240305 | 095300 | 131827998000 | 254000 | 253500 | 254000 | 253500 | 1765 |
| 534 | 20240305 | 095200 | 131380160000 | 253500 | 254000 | 254000 | 253500 | 2313 |
| 535 | 20240305 | 095100 | 130793221000 | 254000 | 253000 | 254000 | 252500 | 15684 |
| 536 | 20240305 | 095000 | 126820927500 | 252500 | 253500 | 253500 | 252500 | 11997 |
| 537 | 20240305 | 094900 | 123786263500 | 253500 | 253500 | 253500 | 253000 | 1481 |
| 538 | 20240305 | 094800 | 123410873000 | 253500 | 253500 | 253500 | 253000 | 1898 |
| 539 | 20240305 | 094700 | 122929899000 | 253500 | 253500 | 253500 | 253000 | 2678 |
| 540 | 20240305 | 094600 | 122251056500 | 253500 | 253000 | 253500 | 252500 | 6050 |
| 541 | 20240305 | 094500 | 120719647500 | 253000 | 253000 | 253000 | 252500 | 1217 |
| 542 | 20240305 | 094400 | 120412085500 | 252500 | 252000 | 253000 | 252000 | 8211 |
| 543 | 20240305 | 094300 | 118338680500 | 252500 | 252000 | 252500 | 252000 | 1796 |
| 544 | 20240305 | 094200 | 117885710500 | 252500 | 252500 | 253000 | 252000 | 7555 |
| 545 | 20240305 | 094100 | 115977815000 | 252500 | 254000 | 254000 | 252500 | 16947 |
| 546 | 20240305 | 094000 | 111685017500 | 254000 | 254000 | 254000 | 253500 | 2254 |
| 547 | 20240305 | 093900 | 111113015500 | 254000 | 254000 | 254500 | 253500 | 14015 |
| 548 | 20240305 | 093800 | 107552924000 | 254000 | 253000 | 254000 | 253000 | 19354 |
| 549 | 20240305 | 093700 | 102642122500 | 253500 | 253000 | 253500 | 252500 | 16746 |
| 550 | 20240305 | 093600 | 98404276500 | 253000 | 253000 | 253000 | 252500 | 3735 |
| 551 | 20240305 | 093500 | 97460547500 | 252500 | 253000 | 253000 | 252500 | 1778 |
| 552 | 20240305 | 093400 | 97010874500 | 253000 | 253000 | 253000 | 252500 | 4338 |
| 553 | 20240305 | 093300 | 95913478000 | 253000 | 253000 | 253000 | 252500 | 2820 |
| 554 | 20240305 | 093200 | 95200162500 | 252500 | 253000 | 253000 | 252500 | 4994 |
| 555 | 20240305 | 093100 | 93936942500 | 253000 | 253000 | 253000 | 252500 | 2722 |
| 556 | 20240305 | 093000 | 93248891500 | 253000 | 252000 | 253000 | 251500 | 14662 |
| 557 | 20240305 | 092900 | 89549737500 | 252000 | 251000 | 252000 | 250500 | 11995 |
| 558 | 20240305 | 092800 | 86535433500 | 251000 | 251000 | 251000 | 250500 | 3492 |
| 559 | 20240305 | 092700 | 85659191000 | 250500 | 251000 | 251000 | 250500 | 1472 |
| 560 | 20240305 | 092600 | 85289849500 | 251000 | 251500 | 251500 | 250500 | 7740 |
| 561 | 20240305 | 092500 | 83346840500 | 251000 | 251000 | 251500 | 250500 | 7859 |
| 562 | 20240305 | 092400 | 81374172000 | 250500 | 250000 | 251000 | 249500 | 24452 |
| 563 | 20240305 | 092300 | 75251587500 | 250000 | 250000 | 250000 | 249500 | 5400 |
| 564 | 20240305 | 092200 | 73903588000 | 249500 | 249500 | 250000 | 249500 | 3456 |
| 565 | 20240305 | 092100 | 73040665000 | 249500 | 250000 | 250000 | 249500 | 4184 |
| 566 | 20240305 | 092000 | 71995498000 | 250000 | 249500 | 250000 | 249000 | 11531 |
| 567 | 20240305 | 091900 | 69120207500 | 249500 | 249500 | 249500 | 249000 | 2928 |
| 568 | 20240305 | 091800 | 68390662000 | 249500 | 248500 | 249500 | 248500 | 5592 |
| 569 | 20240305 | 091700 | 66998140000 | 249000 | 250000 | 250000 | 248500 | 11797 |
| 570 | 20240305 | 091600 | 64059198500 | 250000 | 249500 | 250000 | 249000 | 5056 |
| 571 | 20240305 | 091500 | 62797588500 | 249500 | 248000 | 249500 | 248000 | 14552 |
| 572 | 20240305 | 091400 | 59176973500 | 248000 | 248000 | 248500 | 248000 | 5389 |
| 573 | 20240305 | 091300 | 57840291000 | 248000 | 248000 | 248500 | 248000 | 16119 |
| 574 | 20240305 | 091200 | 53841748500 | 248500 | 248000 | 248500 | 247500 | 9989 |
| 575 | 20240305 | 091100 | 51363521500 | 248500 | 249000 | 249500 | 248000 | 25627 |
| 576 | 20240305 | 091000 | 44994441500 | 249500 | 249500 | 250000 | 249000 | 10605 |
| 577 | 20240305 | 090900 | 42348098000 | 250000 | 249500 | 250500 | 249500 | 12177 |
| 578 | 20240305 | 090800 | 39303978000 | 250000 | 250000 | 250500 | 249500 | 8973 |
| 579 | 20240305 | 090700 | 37060907500 | 250000 | 249500 | 250500 | 249000 | 14358 |
| 580 | 20240305 | 090600 | 33474998500 | 249000 | 249500 | 250000 | 249000 | 21752 |
| 581 | 20240305 | 090500 | 28055602000 | 249500 | 252000 | 252000 | 249500 | 34263 |
| 582 | 20240305 | 090400 | 19473378000 | 251500 | 251500 | 252000 | 251000 | 6051 |
| 583 | 20240305 | 090300 | 17951496500 | 251500 | 251000 | 251500 | 250500 | 10837 |
| 584 | 20240305 | 090200 | 15232361000 | 251000 | 251500 | 252000 | 250500 | 16736 |
| 585 | 20240305 | 090100 | 11029741500 | 252000 | 251000 | 253000 | 251000 | 20334 |
| 586 | 20240305 | 090000 | 5903969000 | 251000 | 251500 | 251500 | 251000 | 23428 |