35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 184400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 24891 |
| 3 | 20240306 | 184300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 4 | 20240306 | 184200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 5 | 20240306 | 184100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 6 | 20240306 | 184000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 7 | 20240306 | 183900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 8 | 20240306 | 183800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 9 | 20240306 | 183700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 10 | 20240306 | 183600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 11 | 20240306 | 183500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 12 | 20240306 | 183400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 13 | 20240306 | 183300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 14 | 20240306 | 183200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 15 | 20240306 | 183100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 16 | 20240306 | 183000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 17 | 20240306 | 182900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 18 | 20240306 | 182800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 19 | 20240306 | 182700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 20 | 20240306 | 182600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 21 | 20240306 | 182500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 22 | 20240306 | 182400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 23 | 20240306 | 182300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 24 | 20240306 | 182200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 25 | 20240306 | 182100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 26 | 20240306 | 182000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 27 | 20240306 | 181900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 28 | 20240306 | 181800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 29 | 20240306 | 181700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 30 | 20240306 | 181600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 31 | 20240306 | 181500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 32 | 20240306 | 181400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 24891 |
| 33 | 20240306 | 181300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 34 | 20240306 | 181200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 35 | 20240306 | 181100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 36 | 20240306 | 181000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 37 | 20240306 | 180900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 38 | 20240306 | 180800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 39 | 20240306 | 180700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 40 | 20240306 | 180600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 41 | 20240306 | 180500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 42 | 20240306 | 180400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 43 | 20240306 | 180300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 44 | 20240306 | 180200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 45 | 20240306 | 180100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 46 | 20240306 | 180000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 47 | 20240306 | 175900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 48 | 20240306 | 175800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 49 | 20240306 | 175700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 50 | 20240306 | 175600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 51 | 20240306 | 175500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 52 | 20240306 | 175400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 53 | 20240306 | 175300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 54 | 20240306 | 175200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 55 | 20240306 | 175100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 56 | 20240306 | 175000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 57 | 20240306 | 174900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 58 | 20240306 | 174800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 59 | 20240306 | 174700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 60 | 20240306 | 174600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 61 | 20240306 | 174500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 62 | 20240306 | 174400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 24891 |
| 63 | 20240306 | 174300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 64 | 20240306 | 174200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 65 | 20240306 | 174100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 66 | 20240306 | 174000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 67 | 20240306 | 173900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 68 | 20240306 | 173800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 69 | 20240306 | 173700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 70 | 20240306 | 173600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 71 | 20240306 | 173500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 72 | 20240306 | 173400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 73 | 20240306 | 173300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 74 | 20240306 | 173200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 75 | 20240306 | 173100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 76 | 20240306 | 173000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 77 | 20240306 | 172900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 78 | 20240306 | 172800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 79 | 20240306 | 172700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 80 | 20240306 | 172600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 81 | 20240306 | 172500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 82 | 20240306 | 172400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 83 | 20240306 | 172300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 84 | 20240306 | 172200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 85 | 20240306 | 172100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 86 | 20240306 | 172000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 87 | 20240306 | 171900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 88 | 20240306 | 171800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 89 | 20240306 | 171700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 90 | 20240306 | 171600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 91 | 20240306 | 171500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 92 | 20240306 | 171400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 24891 |
| 93 | 20240306 | 171300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 94 | 20240306 | 171200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 95 | 20240306 | 171100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 96 | 20240306 | 171000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 97 | 20240306 | 170900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 98 | 20240306 | 170800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 99 | 20240306 | 170700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 100 | 20240306 | 170600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 101 | 20240306 | 170500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 102 | 20240306 | 170400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 103 | 20240306 | 170300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 104 | 20240306 | 170200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 105 | 20240306 | 170100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 106 | 20240306 | 170000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 107 | 20240306 | 165900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 108 | 20240306 | 165800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 109 | 20240306 | 165700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 110 | 20240306 | 165600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 111 | 20240306 | 165500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 112 | 20240306 | 165400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 113 | 20240306 | 165300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 114 | 20240306 | 165200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 115 | 20240306 | 165100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 116 | 20240306 | 165000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 117 | 20240306 | 164900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 118 | 20240306 | 164800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 119 | 20240306 | 164700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 120 | 20240306 | 164600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 121 | 20240306 | 164500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 122 | 20240306 | 164400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 24891 |
| 123 | 20240306 | 164300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 124 | 20240306 | 164200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 125 | 20240306 | 164100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 126 | 20240306 | 164000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 127 | 20240306 | 163900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 128 | 20240306 | 163800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 129 | 20240306 | 163700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 130 | 20240306 | 163600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 131 | 20240306 | 163500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 132 | 20240306 | 163400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 133 | 20240306 | 163300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 134 | 20240306 | 163200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 135 | 20240306 | 163100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 136 | 20240306 | 163000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 137 | 20240306 | 162900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 138 | 20240306 | 162800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 139 | 20240306 | 162700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 140 | 20240306 | 162600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 141 | 20240306 | 162500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 142 | 20240306 | 162400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 143 | 20240306 | 162300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 144 | 20240306 | 162200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 145 | 20240306 | 162100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 146 | 20240306 | 162000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 147 | 20240306 | 161900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 148 | 20240306 | 161800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 149 | 20240306 | 161700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 150 | 20240306 | 161600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 151 | 20240306 | 161500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 152 | 20240306 | 161400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 24891 |
| 153 | 20240306 | 161300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 154 | 20240306 | 161200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 155 | 20240306 | 161100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 156 | 20240306 | 161000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 157 | 20240306 | 160900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 158 | 20240306 | 160800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 159 | 20240306 | 160700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 160 | 20240306 | 160600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 161 | 20240306 | 160500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 162 | 20240306 | 160400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 163 | 20240306 | 160300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 164 | 20240306 | 160200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 165 | 20240306 | 160100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 166 | 20240306 | 160000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 167 | 20240306 | 155900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 168 | 20240306 | 155800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 169 | 20240306 | 155700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 170 | 20240306 | 155600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 171 | 20240306 | 155500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 172 | 20240306 | 155400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 173 | 20240306 | 155300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 174 | 20240306 | 155200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 175 | 20240306 | 155100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 176 | 20240306 | 155000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 177 | 20240306 | 154900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 178 | 20240306 | 154800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 179 | 20240306 | 154700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 180 | 20240306 | 154600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 181 | 20240306 | 154500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 182 | 20240306 | 154400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 24891 |
| 183 | 20240306 | 154300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 184 | 20240306 | 154200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 185 | 20240306 | 154100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 186 | 20240306 | 154000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 187 | 20240306 | 153900 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 188 | 20240306 | 153800 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 189 | 20240306 | 153700 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 190 | 20240306 | 153600 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 191 | 20240306 | 153500 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 192 | 20240306 | 153400 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 193 | 20240306 | 153300 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 194 | 20240306 | 153200 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 195 | 20240306 | 153100 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 196 | 20240306 | 153000 | 271530561500 | 251000 | 251000 | 251000 | 251000 | 24891 |
| 197 | 20240306 | 152900 | 265282920500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 198 | 20240306 | 152800 | 265282920500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 199 | 20240306 | 152700 | 265282920500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 200 | 20240306 | 152600 | 265282920500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 201 | 20240306 | 152500 | 265282920500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 202 | 20240306 | 152400 | 265282920500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 203 | 20240306 | 152300 | 265282920500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 204 | 20240306 | 152200 | 265282920500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 205 | 20240306 | 152100 | 265282920500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 206 | 20240306 | 152000 | 265282920500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 207 | 20240306 | 151900 | 265282920500 | 251500 | 251500 | 252000 | 251000 | 2515 |
| 208 | 20240306 | 151800 | 264650306000 | 251500 | 251500 | 252000 | 251500 | 1686 |
| 209 | 20240306 | 151700 | 264226198000 | 252000 | 251500 | 252000 | 251500 | 2480 |
| 210 | 20240306 | 151600 | 263602355500 | 251500 | 251500 | 252000 | 251500 | 1658 |
| 211 | 20240306 | 151500 | 263185275000 | 251500 | 251500 | 252000 | 251500 | 3692 |
| 212 | 20240306 | 151400 | 262256560000 | 251500 | 251500 | 252000 | 251000 | 11608 |
| 213 | 20240306 | 151300 | 259336106500 | 251000 | 251000 | 251500 | 250500 | 1742 |
| 214 | 20240306 | 151200 | 258898708000 | 250500 | 251000 | 251500 | 250500 | 4552 |
| 215 | 20240306 | 151100 | 257756116500 | 251000 | 251000 | 251500 | 251000 | 1312 |
| 216 | 20240306 | 151000 | 257426619000 | 251000 | 251500 | 251500 | 251000 | 1521 |
| 217 | 20240306 | 150900 | 257044661000 | 251000 | 251500 | 251500 | 251000 | 644 |
| 218 | 20240306 | 150800 | 256882930500 | 251500 | 251500 | 251500 | 251000 | 600 |
| 219 | 20240306 | 150700 | 256732198000 | 251500 | 251000 | 251500 | 251000 | 806 |
| 220 | 20240306 | 150600 | 256529702000 | 251000 | 251000 | 251500 | 251000 | 608 |
| 221 | 20240306 | 150500 | 256376931000 | 251000 | 251500 | 251500 | 251000 | 968 |
| 222 | 20240306 | 150400 | 256133686500 | 251500 | 251500 | 251500 | 251000 | 1012 |
| 223 | 20240306 | 150300 | 255879456000 | 251500 | 251000 | 251500 | 251000 | 892 |
| 224 | 20240306 | 150200 | 255655265500 | 251000 | 251500 | 251500 | 251000 | 1166 |
| 225 | 20240306 | 150100 | 255362305500 | 251000 | 251500 | 252000 | 251000 | 5219 |
| 226 | 20240306 | 150000 | 254049336500 | 252000 | 252000 | 252000 | 251500 | 5143 |
| 227 | 20240306 | 145900 | 252753498000 | 252000 | 251500 | 252000 | 251500 | 2326 |
| 228 | 20240306 | 145800 | 252167546500 | 251500 | 252000 | 252000 | 251500 | 1171 |
| 229 | 20240306 | 145700 | 251872675500 | 251500 | 252000 | 252000 | 251500 | 810 |
| 230 | 20240306 | 145600 | 251668768000 | 252000 | 252000 | 252000 | 251500 | 937 |
| 231 | 20240306 | 145500 | 251432788500 | 251500 | 252000 | 252000 | 251500 | 2295 |
| 232 | 20240306 | 145400 | 250854585500 | 252000 | 252000 | 252000 | 251500 | 658 |
| 233 | 20240306 | 145300 | 250688965000 | 252000 | 252000 | 252000 | 251500 | 671 |
| 234 | 20240306 | 145200 | 250520064500 | 252000 | 252000 | 252000 | 251500 | 1141 |
| 235 | 20240306 | 145100 | 250232781000 | 252000 | 252000 | 252000 | 251500 | 4298 |
| 236 | 20240306 | 145000 | 249151597000 | 252000 | 252000 | 252000 | 251500 | 962 |
| 237 | 20240306 | 144900 | 248909374500 | 252000 | 252000 | 252500 | 251500 | 2720 |
| 238 | 20240306 | 144800 | 248223979000 | 252000 | 252000 | 252000 | 251500 | 4628 |
| 239 | 20240306 | 144700 | 247057874500 | 251500 | 251000 | 252000 | 251000 | 4524 |
| 240 | 20240306 | 144600 | 245919746000 | 251500 | 251500 | 251500 | 251000 | 587 |
| 241 | 20240306 | 144500 | 245772283000 | 251500 | 251500 | 251500 | 251000 | 707 |
| 242 | 20240306 | 144400 | 245594586500 | 251500 | 251500 | 251500 | 251000 | 874 |
| 243 | 20240306 | 144300 | 245375150500 | 251000 | 251500 | 251500 | 251000 | 729 |
| 244 | 20240306 | 144200 | 245192054500 | 251000 | 252000 | 252000 | 251000 | 2235 |
| 245 | 20240306 | 144100 | 244629949000 | 251500 | 252500 | 252500 | 251500 | 8057 |
| 246 | 20240306 | 144000 | 242600412500 | 252500 | 252000 | 252500 | 252000 | 770 |
| 247 | 20240306 | 143900 | 242406097000 | 252500 | 252000 | 252500 | 252000 | 669 |
| 248 | 20240306 | 143800 | 242237273500 | 252500 | 252000 | 252500 | 252000 | 903 |
| 249 | 20240306 | 143700 | 242009380500 | 252500 | 252000 | 252500 | 252000 | 320 |
| 250 | 20240306 | 143600 | 241928682000 | 252000 | 252000 | 252500 | 252000 | 924 |
| 251 | 20240306 | 143500 | 241695681000 | 252000 | 252000 | 252500 | 252000 | 648 |
| 252 | 20240306 | 143400 | 241532228500 | 252500 | 252000 | 252500 | 252000 | 2750 |
| 253 | 20240306 | 143300 | 240837999000 | 252000 | 252000 | 252000 | 251500 | 7247 |
| 254 | 20240306 | 143200 | 239012831000 | 252000 | 252000 | 252000 | 251500 | 1287 |
| 255 | 20240306 | 143100 | 238688800000 | 251500 | 251500 | 252000 | 251500 | 563 |
| 256 | 20240306 | 143000 | 238547058000 | 251500 | 252000 | 252500 | 251500 | 4056 |
| 257 | 20240306 | 142900 | 237524864000 | 252000 | 252500 | 252500 | 252000 | 2913 |
| 258 | 20240306 | 142800 | 236790641500 | 252000 | 252500 | 252500 | 252000 | 594 |
| 259 | 20240306 | 142700 | 236640760000 | 252500 | 252000 | 252500 | 252000 | 697 |
| 260 | 20240306 | 142600 | 236464878500 | 252000 | 252500 | 252500 | 252000 | 489 |
| 261 | 20240306 | 142500 | 236341581000 | 252500 | 252500 | 252500 | 252000 | 938 |
| 262 | 20240306 | 142400 | 236105021500 | 252500 | 252000 | 252500 | 252000 | 711 |
| 263 | 20240306 | 142300 | 235925534500 | 252000 | 252000 | 252500 | 252000 | 547 |
| 264 | 20240306 | 142200 | 235787507000 | 252500 | 252500 | 252500 | 252000 | 750 |
| 265 | 20240306 | 142100 | 235598265500 | 252000 | 252500 | 252500 | 252000 | 647 |
| 266 | 20240306 | 142000 | 235434930000 | 252000 | 252500 | 252500 | 252000 | 363 |
| 267 | 20240306 | 141900 | 235343321000 | 252500 | 252500 | 252500 | 252000 | 3370 |
| 268 | 20240306 | 141800 | 234492444000 | 252500 | 252000 | 252500 | 252000 | 661 |
| 269 | 20240306 | 141700 | 234325632000 | 252500 | 252500 | 252500 | 252000 | 922 |
| 270 | 20240306 | 141600 | 234093010500 | 252000 | 252000 | 252500 | 252000 | 444 |
| 271 | 20240306 | 141500 | 233980977000 | 252500 | 253000 | 253000 | 252000 | 7151 |
| 272 | 20240306 | 141400 | 232175376500 | 252500 | 253000 | 253000 | 252500 | 684 |
| 273 | 20240306 | 141300 | 232002365000 | 253000 | 252500 | 253000 | 252500 | 1755 |
| 274 | 20240306 | 141200 | 231558883000 | 252500 | 252000 | 253000 | 251500 | 7659 |
| 275 | 20240306 | 141100 | 229626728000 | 251500 | 252000 | 252000 | 251500 | 1680 |
| 276 | 20240306 | 141000 | 229203381000 | 252000 | 251500 | 252000 | 251500 | 584 |
| 277 | 20240306 | 140900 | 229056329500 | 252000 | 252000 | 252000 | 251500 | 1743 |
| 278 | 20240306 | 140800 | 228617127000 | 252000 | 251500 | 252000 | 251500 | 896 |
| 279 | 20240306 | 140700 | 228391663000 | 251500 | 251500 | 252000 | 251500 | 517 |
| 280 | 20240306 | 140600 | 228261568000 | 251500 | 251500 | 252000 | 251500 | 788 |
| 281 | 20240306 | 140500 | 228063232500 | 251500 | 251500 | 252000 | 251500 | 283 |
| 282 | 20240306 | 140400 | 227991990500 | 252000 | 252000 | 252000 | 251500 | 638 |
| 283 | 20240306 | 140300 | 227831366500 | 251500 | 252000 | 252000 | 251500 | 354 |
| 284 | 20240306 | 140200 | 227742244000 | 252000 | 252000 | 252000 | 251500 | 726 |
| 285 | 20240306 | 140100 | 227559372000 | 252000 | 252000 | 252000 | 251500 | 438 |
| 286 | 20240306 | 140000 | 227449081000 | 252000 | 251000 | 252000 | 251000 | 4710 |
| 287 | 20240306 | 135900 | 226264444500 | 251500 | 251000 | 251500 | 251000 | 1466 |
| 288 | 20240306 | 135800 | 225896211500 | 251000 | 251500 | 251500 | 251000 | 414 |
| 289 | 20240306 | 135700 | 225792235500 | 251000 | 251500 | 252000 | 251000 | 2733 |
| 290 | 20240306 | 135600 | 225105019000 | 252000 | 251500 | 252000 | 251500 | 1129 |
| 291 | 20240306 | 135500 | 224820988000 | 251500 | 251500 | 252000 | 251500 | 742 |
| 292 | 20240306 | 135400 | 224634307500 | 252000 | 251500 | 252000 | 251500 | 410 |
| 293 | 20240306 | 135300 | 224531037000 | 251500 | 251500 | 252000 | 251500 | 468 |
| 294 | 20240306 | 135200 | 224413255000 | 252000 | 252000 | 252000 | 251500 | 883 |
| 295 | 20240306 | 135100 | 224190878000 | 251500 | 251500 | 252000 | 251500 | 491 |
| 296 | 20240306 | 135000 | 224067225500 | 251500 | 251500 | 252000 | 251500 | 458 |
| 297 | 20240306 | 134900 | 223951899000 | 252000 | 252500 | 252500 | 251500 | 2762 |
| 298 | 20240306 | 134800 | 223255852000 | 252000 | 251500 | 252500 | 251500 | 2306 |
| 299 | 20240306 | 134700 | 222674672500 | 251500 | 252000 | 252000 | 251500 | 1079 |
| 300 | 20240306 | 134600 | 222402850000 | 251500 | 251500 | 252000 | 251500 | 439 |
| 301 | 20240306 | 134500 | 222292366000 | 252000 | 252000 | 252000 | 251500 | 559 |
| 302 | 20240306 | 134400 | 222151584000 | 252000 | 252000 | 252000 | 251500 | 2788 |
| 303 | 20240306 | 134300 | 221449472000 | 251500 | 252000 | 252000 | 251500 | 904 |
| 304 | 20240306 | 134200 | 221221948500 | 251500 | 251500 | 252000 | 251500 | 1855 |
| 305 | 20240306 | 134100 | 220755335000 | 251500 | 252000 | 252000 | 251500 | 318 |
| 306 | 20240306 | 134000 | 220675289000 | 252000 | 251500 | 252000 | 251500 | 602 |
| 307 | 20240306 | 133900 | 220523672500 | 252000 | 252500 | 252500 | 251500 | 3092 |
| 308 | 20240306 | 133800 | 219744823000 | 252500 | 253000 | 253000 | 252000 | 6217 |
| 309 | 20240306 | 133700 | 218175287000 | 253000 | 253000 | 253000 | 252500 | 813 |
| 310 | 20240306 | 133600 | 217969854500 | 252500 | 253000 | 253000 | 252500 | 644 |
| 311 | 20240306 | 133500 | 217806986000 | 252500 | 253000 | 253000 | 252500 | 570 |
| 312 | 20240306 | 133400 | 217662832000 | 253000 | 253000 | 253000 | 252500 | 374 |
| 313 | 20240306 | 133300 | 217568256500 | 253000 | 253000 | 253000 | 252500 | 1177 |
| 314 | 20240306 | 133200 | 217270533500 | 253000 | 252500 | 253000 | 252000 | 1396 |
| 315 | 20240306 | 133100 | 216917873000 | 252500 | 252500 | 253000 | 252000 | 4613 |
| 316 | 20240306 | 133000 | 215753079000 | 253000 | 253000 | 253500 | 252000 | 13594 |
| 317 | 20240306 | 132900 | 212317129500 | 253000 | 253500 | 253500 | 253000 | 1725 |
| 318 | 20240306 | 132800 | 211880174000 | 253000 | 253000 | 253500 | 253000 | 2665 |
| 319 | 20240306 | 132700 | 211205697000 | 253500 | 253500 | 253500 | 253000 | 1266 |
| 320 | 20240306 | 132600 | 210884951500 | 253000 | 253000 | 253500 | 252500 | 3973 |
| 321 | 20240306 | 132500 | 209879651500 | 252500 | 253000 | 253500 | 252500 | 5956 |
| 322 | 20240306 | 132400 | 208371433000 | 253000 | 253000 | 253500 | 252500 | 7379 |
| 323 | 20240306 | 132300 | 206504696000 | 253500 | 252000 | 253500 | 252000 | 24572 |
| 324 | 20240306 | 132200 | 200297920000 | 252000 | 252000 | 252000 | 251000 | 5172 |
| 325 | 20240306 | 132100 | 198997106500 | 252000 | 251000 | 252000 | 251000 | 4452 |
| 326 | 20240306 | 132000 | 197877916000 | 251500 | 251000 | 251500 | 251000 | 2641 |
| 327 | 20240306 | 131900 | 197214843000 | 251500 | 251500 | 251500 | 251000 | 329 |
| 328 | 20240306 | 131800 | 197132158000 | 251500 | 251500 | 251500 | 251000 | 193 |
| 329 | 20240306 | 131700 | 197083667500 | 251500 | 250500 | 251500 | 250500 | 4658 |
| 330 | 20240306 | 131600 | 195914487500 | 251000 | 251000 | 251000 | 250500 | 262 |
| 331 | 20240306 | 131500 | 195848817000 | 250500 | 250500 | 251000 | 250500 | 352 |
| 332 | 20240306 | 131400 | 195760556000 | 250500 | 251000 | 251000 | 250500 | 864 |
| 333 | 20240306 | 131300 | 195543777000 | 251000 | 250500 | 251000 | 250500 | 84 |
| 334 | 20240306 | 131200 | 195522705500 | 251000 | 250500 | 251000 | 250500 | 241 |
| 335 | 20240306 | 131100 | 195462238500 | 251000 | 250000 | 251000 | 250000 | 2004 |
| 336 | 20240306 | 131000 | 194960177000 | 250000 | 250000 | 250500 | 250000 | 283 |
| 337 | 20240306 | 130900 | 194889309000 | 250000 | 250500 | 251000 | 250000 | 2818 |
| 338 | 20240306 | 130800 | 194183377000 | 250500 | 250500 | 251000 | 250500 | 1592 |
| 339 | 20240306 | 130700 | 193784472000 | 251000 | 250500 | 251000 | 250500 | 256 |
| 340 | 20240306 | 130600 | 193720272000 | 250500 | 250500 | 251000 | 250500 | 293 |
| 341 | 20240306 | 130500 | 193646764000 | 251000 | 250500 | 251000 | 250500 | 329 |
| 342 | 20240306 | 130400 | 193564236500 | 250500 | 250000 | 251000 | 250000 | 2545 |
| 343 | 20240306 | 130300 | 192926835500 | 250500 | 250000 | 250500 | 250000 | 242 |
| 344 | 20240306 | 130200 | 192866313000 | 250000 | 250500 | 250500 | 250000 | 489 |
| 345 | 20240306 | 130100 | 192744021000 | 250500 | 250000 | 250500 | 250000 | 732 |
| 346 | 20240306 | 130000 | 192560747000 | 250000 | 250500 | 251000 | 250000 | 2696 |
| 347 | 20240306 | 125900 | 191885486500 | 250500 | 250500 | 251000 | 250500 | 228 |
| 348 | 20240306 | 125800 | 191828350500 | 250500 | 251000 | 251000 | 250500 | 133 |
| 349 | 20240306 | 125700 | 191795019000 | 251000 | 249500 | 251000 | 249500 | 7517 |
| 350 | 20240306 | 125600 | 189912840000 | 249500 | 249500 | 250000 | 249500 | 1444 |
| 351 | 20240306 | 125500 | 189552116500 | 249500 | 250000 | 250000 | 249500 | 468 |
| 352 | 20240306 | 125400 | 189435334500 | 249500 | 249500 | 250000 | 249500 | 424 |
| 353 | 20240306 | 125300 | 189329463500 | 249500 | 250000 | 250000 | 249500 | 483 |
| 354 | 20240306 | 125200 | 189208870500 | 249500 | 250000 | 250500 | 249500 | 5759 |
| 355 | 20240306 | 125100 | 187769200000 | 250000 | 250000 | 250500 | 250000 | 924 |
| 356 | 20240306 | 125000 | 187538186500 | 250000 | 250000 | 250500 | 250000 | 776 |
| 357 | 20240306 | 124900 | 187344173000 | 250000 | 250000 | 250500 | 250000 | 383 |
| 358 | 20240306 | 124800 | 187248392000 | 250000 | 250500 | 251000 | 250000 | 5542 |
| 359 | 20240306 | 124700 | 185860132000 | 250500 | 250500 | 251000 | 250500 | 639 |
| 360 | 20240306 | 124600 | 185699999500 | 250500 | 251000 | 251000 | 250500 | 405 |
| 361 | 20240306 | 124500 | 185598490500 | 250500 | 250500 | 251000 | 250500 | 558 |
| 362 | 20240306 | 124400 | 185458681500 | 250500 | 251000 | 251000 | 250500 | 4923 |
| 363 | 20240306 | 124300 | 184223665000 | 251500 | 251000 | 251500 | 251000 | 230 |
| 364 | 20240306 | 124200 | 184165885000 | 251000 | 251000 | 251500 | 251000 | 396 |
| 365 | 20240306 | 124100 | 184066482000 | 251000 | 251500 | 251500 | 251000 | 192 |
| 366 | 20240306 | 124000 | 184018279000 | 251500 | 251000 | 252000 | 251000 | 6282 |
| 367 | 20240306 | 123900 | 182438365500 | 251500 | 250500 | 251500 | 250000 | 7805 |
| 368 | 20240306 | 123800 | 180481496500 | 250500 | 250500 | 251000 | 250500 | 3234 |
| 369 | 20240306 | 123700 | 179671363500 | 251000 | 250500 | 251000 | 250500 | 486 |
| 370 | 20240306 | 123600 | 179549600000 | 250500 | 250500 | 251000 | 250500 | 1082 |
| 371 | 20240306 | 123500 | 179278503000 | 250500 | 250500 | 251000 | 250500 | 516 |
| 372 | 20240306 | 123400 | 179149231000 | 251000 | 250500 | 251000 | 250500 | 444 |
| 373 | 20240306 | 123300 | 179037998500 | 251000 | 251000 | 251500 | 250500 | 3800 |
| 374 | 20240306 | 123200 | 178084616000 | 251000 | 251000 | 251000 | 250500 | 2596 |
| 375 | 20240306 | 123100 | 177433272000 | 250500 | 251000 | 251500 | 250500 | 1577 |
| 376 | 20240306 | 123000 | 177037454000 | 251000 | 251000 | 251500 | 251000 | 1369 |
| 377 | 20240306 | 122900 | 176693781500 | 251000 | 251500 | 251500 | 250500 | 17450 |
| 378 | 20240306 | 122800 | 172310592000 | 251500 | 251500 | 252000 | 251500 | 234 |
| 379 | 20240306 | 122700 | 172251730500 | 251500 | 251500 | 252000 | 251500 | 438 |
| 380 | 20240306 | 122600 | 172141449500 | 252000 | 252000 | 252000 | 251500 | 568 |
| 381 | 20240306 | 122500 | 171998472500 | 251500 | 251500 | 252000 | 251500 | 187 |
| 382 | 20240306 | 122400 | 171951418500 | 251500 | 251500 | 252000 | 251500 | 353 |
| 383 | 20240306 | 122300 | 171862587500 | 252000 | 251500 | 252000 | 251500 | 420 |
| 384 | 20240306 | 122200 | 171756817500 | 252000 | 252000 | 252000 | 251500 | 674 |
| 385 | 20240306 | 122100 | 171587129000 | 251500 | 251500 | 252000 | 251500 | 1173 |
| 386 | 20240306 | 122000 | 171291616000 | 251500 | 251500 | 252000 | 251500 | 228 |
| 387 | 20240306 | 121900 | 171234220500 | 252000 | 252000 | 252000 | 251500 | 953 |
| 388 | 20240306 | 121800 | 170994071000 | 252000 | 251500 | 252500 | 251500 | 1157 |
| 389 | 20240306 | 121700 | 170702564500 | 251500 | 252500 | 252500 | 251500 | 2527 |
| 390 | 20240306 | 121600 | 170065806500 | 252500 | 252500 | 252500 | 252000 | 268 |
| 391 | 20240306 | 121500 | 169998191000 | 252500 | 251500 | 252500 | 251500 | 3827 |
| 392 | 20240306 | 121400 | 169033795000 | 252000 | 251500 | 252000 | 251500 | 852 |
| 393 | 20240306 | 121300 | 168819465000 | 251500 | 252000 | 252500 | 251500 | 4333 |
| 394 | 20240306 | 121200 | 167727914500 | 252000 | 252500 | 252500 | 252000 | 391 |
| 395 | 20240306 | 121100 | 167629270500 | 252000 | 252000 | 252500 | 252000 | 1414 |
| 396 | 20240306 | 121000 | 167272716500 | 252000 | 253000 | 253500 | 252000 | 10208 |
| 397 | 20240306 | 120900 | 164691490000 | 253500 | 253500 | 253500 | 253000 | 2374 |
| 398 | 20240306 | 120800 | 164089753500 | 253000 | 253500 | 254000 | 253000 | 8066 |
| 399 | 20240306 | 120700 | 162044597500 | 253000 | 253000 | 254000 | 252500 | 18909 |
| 400 | 20240306 | 120600 | 157254555000 | 252500 | 253000 | 253000 | 252500 | 5832 |
| 401 | 20240306 | 120500 | 155779252000 | 253000 | 252500 | 253000 | 252000 | 10173 |
| 402 | 20240306 | 120400 | 153210323000 | 252500 | 252000 | 252500 | 251500 | 5334 |
| 403 | 20240306 | 120300 | 151864787500 | 252000 | 252500 | 252500 | 251500 | 7609 |
| 404 | 20240306 | 120200 | 149946699000 | 252500 | 252000 | 252500 | 252000 | 2231 |
| 405 | 20240306 | 120100 | 149383821500 | 252500 | 251500 | 252500 | 251000 | 10241 |
| 406 | 20240306 | 120000 | 146803664000 | 251500 | 250500 | 252000 | 250500 | 17243 |
| 407 | 20240306 | 115900 | 142471891000 | 250500 | 250500 | 251000 | 250500 | 1847 |
| 408 | 20240306 | 115800 | 142008840500 | 250500 | 250500 | 251000 | 250000 | 4980 |
| 409 | 20240306 | 115700 | 140760571500 | 250500 | 250500 | 250500 | 250000 | 1773 |
| 410 | 20240306 | 115600 | 140316449500 | 250500 | 250000 | 250500 | 250000 | 965 |
| 411 | 20240306 | 115500 | 140074766000 | 250500 | 249500 | 250500 | 249500 | 3816 |
| 412 | 20240306 | 115400 | 139120586000 | 250000 | 250000 | 250000 | 249500 | 1388 |
| 413 | 20240306 | 115300 | 138773751500 | 250000 | 250000 | 250000 | 249500 | 257 |
| 414 | 20240306 | 115200 | 138709519000 | 250000 | 250000 | 250000 | 249500 | 592 |
| 415 | 20240306 | 115100 | 138561574000 | 250000 | 250000 | 250000 | 249500 | 588 |
| 416 | 20240306 | 115000 | 138414646500 | 250000 | 250000 | 250000 | 249500 | 7530 |
| 417 | 20240306 | 114900 | 136532417500 | 250500 | 250500 | 250500 | 250000 | 5803 |
| 418 | 20240306 | 114800 | 135078810500 | 250500 | 250500 | 250500 | 250000 | 8448 |
| 419 | 20240306 | 114700 | 132962597500 | 250500 | 250500 | 250500 | 250000 | 2206 |
| 420 | 20240306 | 114600 | 132410034000 | 250000 | 249500 | 250500 | 249000 | 21161 |
| 421 | 20240306 | 114500 | 127123989500 | 249500 | 249000 | 249500 | 249000 | 1002 |
| 422 | 20240306 | 114400 | 126874016500 | 249500 | 249000 | 249500 | 249000 | 259 |
| 423 | 20240306 | 114300 | 126809438500 | 249500 | 249000 | 249500 | 249000 | 372 |
| 424 | 20240306 | 114200 | 126716646500 | 249000 | 249000 | 249500 | 249000 | 10905 |
| 425 | 20240306 | 114100 | 124000817000 | 249000 | 249000 | 249500 | 249000 | 9202 |
| 426 | 20240306 | 114000 | 121708870000 | 249500 | 249000 | 249500 | 249000 | 265 |
| 427 | 20240306 | 113900 | 121642783500 | 249000 | 249000 | 249500 | 249000 | 600 |
| 428 | 20240306 | 113800 | 121493126000 | 249000 | 249500 | 249500 | 249000 | 505 |
| 429 | 20240306 | 113700 | 121367178500 | 249500 | 249500 | 249500 | 249000 | 4056 |
| 430 | 20240306 | 113600 | 120356755000 | 249000 | 248000 | 249500 | 247500 | 14561 |
| 431 | 20240306 | 113500 | 116736973000 | 247500 | 247500 | 248000 | 247500 | 2808 |
| 432 | 20240306 | 113400 | 116040892000 | 247500 | 247500 | 248000 | 247500 | 580 |
| 433 | 20240306 | 113300 | 115897266500 | 247500 | 247500 | 248000 | 247500 | 485 |
| 434 | 20240306 | 113200 | 115777203500 | 247500 | 247500 | 248000 | 247500 | 589 |
| 435 | 20240306 | 113100 | 115631401500 | 247500 | 247500 | 248000 | 247500 | 262 |
| 436 | 20240306 | 113000 | 115566539500 | 247500 | 247500 | 248000 | 247500 | 481 |
| 437 | 20240306 | 112900 | 115447485500 | 248000 | 247500 | 248000 | 247500 | 199 |
| 438 | 20240306 | 112800 | 115398217500 | 247500 | 248000 | 248000 | 247500 | 872 |
| 439 | 20240306 | 112700 | 115182169000 | 248000 | 247500 | 248000 | 247500 | 166 |
| 440 | 20240306 | 112600 | 115141073000 | 247500 | 247500 | 248000 | 247500 | 1263 |
| 441 | 20240306 | 112500 | 114828391500 | 248000 | 247500 | 248000 | 247500 | 602 |
| 442 | 20240306 | 112400 | 114679344500 | 247500 | 247500 | 248000 | 247500 | 335 |
| 443 | 20240306 | 112300 | 114596400500 | 247500 | 247500 | 248000 | 247500 | 629 |
| 444 | 20240306 | 112200 | 114440624500 | 247500 | 247500 | 248000 | 247500 | 721 |
| 445 | 20240306 | 112100 | 114262125500 | 247500 | 247500 | 248000 | 247500 | 132 |
| 446 | 20240306 | 112000 | 114229449500 | 248000 | 247500 | 248000 | 247500 | 252 |
| 447 | 20240306 | 111900 | 114166999500 | 248000 | 247500 | 248000 | 247000 | 6907 |
| 448 | 20240306 | 111800 | 112457091500 | 247500 | 247500 | 248000 | 247500 | 630 |
| 449 | 20240306 | 111700 | 112301058000 | 247500 | 248000 | 248000 | 247500 | 726 |
| 450 | 20240306 | 111600 | 112121302500 | 247500 | 248000 | 248000 | 247500 | 386 |
| 451 | 20240306 | 111500 | 112025680500 | 247500 | 247500 | 248000 | 247500 | 1134 |
| 452 | 20240306 | 111400 | 111744683000 | 247500 | 248000 | 248000 | 247500 | 266 |
| 453 | 20240306 | 111300 | 111678760000 | 248000 | 247500 | 248000 | 247500 | 1600 |
| 454 | 20240306 | 111200 | 111282284000 | 248000 | 247000 | 248000 | 247000 | 2462 |
| 455 | 20240306 | 111100 | 110673024500 | 247000 | 247500 | 247500 | 247000 | 1300 |
| 456 | 20240306 | 111000 | 110351774500 | 247000 | 247500 | 247500 | 247000 | 247 |
| 457 | 20240306 | 110900 | 110290735500 | 247500 | 247000 | 247500 | 247000 | 931 |
| 458 | 20240306 | 110800 | 110060454500 | 247000 | 247000 | 247500 | 247000 | 2457 |
| 459 | 20240306 | 110700 | 109452953000 | 247000 | 247500 | 248000 | 247000 | 5298 |
| 460 | 20240306 | 110600 | 108142069000 | 247500 | 247500 | 248000 | 247500 | 338 |
| 461 | 20240306 | 110500 | 108058365000 | 247500 | 248000 | 248000 | 247500 | 463 |
| 462 | 20240306 | 110400 | 107943746500 | 248000 | 248000 | 248000 | 247500 | 306 |
| 463 | 20240306 | 110300 | 107867985000 | 248000 | 247500 | 248000 | 247500 | 362 |
| 464 | 20240306 | 110200 | 107778350000 | 247500 | 248000 | 248000 | 247000 | 14977 |
| 465 | 20240306 | 110100 | 104071205000 | 247500 | 247500 | 248000 | 247500 | 627 |
| 466 | 20240306 | 110000 | 103915974500 | 247500 | 248000 | 248000 | 247500 | 540 |
| 467 | 20240306 | 105900 | 103782181000 | 248000 | 248000 | 248000 | 247500 | 779 |
| 468 | 20240306 | 105800 | 103589110000 | 248000 | 247000 | 248000 | 247000 | 4598 |
| 469 | 20240306 | 105700 | 102450910000 | 247500 | 247000 | 247500 | 247000 | 723 |
| 470 | 20240306 | 105600 | 102272166000 | 247500 | 247000 | 247500 | 247000 | 1947 |
| 471 | 20240306 | 105500 | 101790473000 | 247000 | 247500 | 248000 | 247000 | 4683 |
| 472 | 20240306 | 105400 | 100631540500 | 247500 | 248000 | 248000 | 247500 | 598 |
| 473 | 20240306 | 105300 | 100483524000 | 248000 | 247500 | 248000 | 247500 | 342 |
| 474 | 20240306 | 105200 | 100398875000 | 248000 | 247000 | 248000 | 247000 | 3796 |
| 475 | 20240306 | 105100 | 99459344500 | 247000 | 247000 | 247500 | 247000 | 5188 |
| 476 | 20240306 | 105000 | 98177504500 | 247000 | 247500 | 247500 | 247000 | 2513 |
| 477 | 20240306 | 104900 | 97556600000 | 247000 | 248000 | 248000 | 247000 | 4460 |
| 478 | 20240306 | 104800 | 96452759500 | 247500 | 248000 | 248000 | 247500 | 145 |
| 479 | 20240306 | 104700 | 96416861000 | 248000 | 248000 | 248000 | 247500 | 548 |
| 480 | 20240306 | 104600 | 96281214500 | 247500 | 247500 | 248000 | 247000 | 12532 |
| 481 | 20240306 | 104500 | 93179581000 | 247000 | 247000 | 247500 | 247000 | 303 |
| 482 | 20240306 | 104400 | 93104727000 | 247500 | 247500 | 248000 | 247000 | 8589 |
| 483 | 20240306 | 104300 | 90979293500 | 247500 | 247500 | 248000 | 247500 | 1334 |
| 484 | 20240306 | 104200 | 90648990500 | 248000 | 248500 | 248500 | 247500 | 17892 |
| 485 | 20240306 | 104100 | 86216509500 | 248500 | 248500 | 248500 | 248000 | 273 |
| 486 | 20240306 | 104000 | 86148770500 | 248000 | 248500 | 248500 | 248000 | 753 |
| 487 | 20240306 | 103900 | 85961959000 | 248500 | 248500 | 248500 | 248000 | 279 |
| 488 | 20240306 | 103800 | 85892753000 | 248500 | 248500 | 248500 | 248000 | 635 |
| 489 | 20240306 | 103700 | 85735175500 | 248500 | 248500 | 248500 | 248000 | 862 |
| 490 | 20240306 | 103600 | 85521316000 | 248000 | 249000 | 249000 | 248000 | 1639 |
| 491 | 20240306 | 103500 | 85114017000 | 249000 | 248500 | 249000 | 248500 | 1597 |
| 492 | 20240306 | 103400 | 84717149500 | 248500 | 248500 | 249000 | 248500 | 660 |
| 493 | 20240306 | 103300 | 84553138500 | 248500 | 248500 | 249000 | 248500 | 476 |
| 494 | 20240306 | 103200 | 84434829000 | 248500 | 248500 | 249000 | 248500 | 3410 |
| 495 | 20240306 | 103100 | 83587435500 | 248500 | 248500 | 249000 | 248500 | 1080 |
| 496 | 20240306 | 103000 | 83319035000 | 248500 | 249000 | 249000 | 248500 | 351 |
| 497 | 20240306 | 102900 | 83231795000 | 249000 | 249000 | 249500 | 248500 | 2056 |
| 498 | 20240306 | 102800 | 82719858500 | 249000 | 249000 | 249500 | 249000 | 1272 |
| 499 | 20240306 | 102700 | 82403125500 | 249000 | 249000 | 249500 | 249000 | 1807 |
| 500 | 20240306 | 102600 | 81953174500 | 249500 | 248500 | 249500 | 248500 | 8295 |
| 501 | 20240306 | 102500 | 79887696000 | 248500 | 249000 | 249000 | 248500 | 1636 |
| 502 | 20240306 | 102400 | 79481141500 | 248500 | 248500 | 249000 | 248500 | 3100 |
| 503 | 20240306 | 102300 | 78710788000 | 248500 | 248500 | 249000 | 248500 | 1273 |
| 504 | 20240306 | 102200 | 78394433000 | 248500 | 248500 | 249000 | 248500 | 1900 |
| 505 | 20240306 | 102100 | 77922275500 | 249000 | 249000 | 249000 | 248500 | 1338 |
| 506 | 20240306 | 102000 | 77589774500 | 248500 | 248500 | 249000 | 248500 | 1029 |
| 507 | 20240306 | 101900 | 77334058000 | 248500 | 248500 | 249000 | 248000 | 7580 |
| 508 | 20240306 | 101800 | 75450548500 | 248500 | 249000 | 249000 | 248500 | 743 |
| 509 | 20240306 | 101700 | 75265888000 | 249000 | 248500 | 249000 | 248500 | 609 |
| 510 | 20240306 | 101600 | 75114401500 | 248500 | 249000 | 249000 | 248500 | 1348 |
| 511 | 20240306 | 101500 | 74778806000 | 248500 | 248000 | 249000 | 248000 | 3812 |
| 512 | 20240306 | 101400 | 73831756500 | 248500 | 248000 | 248500 | 248000 | 823 |
| 513 | 20240306 | 101300 | 73627464000 | 248500 | 248000 | 248500 | 248000 | 851 |
| 514 | 20240306 | 101200 | 73416327500 | 248000 | 248500 | 248500 | 248000 | 529 |
| 515 | 20240306 | 101100 | 73285067000 | 248000 | 248000 | 248500 | 248000 | 547 |
| 516 | 20240306 | 101000 | 73149373000 | 248000 | 249000 | 249000 | 248000 | 8855 |
| 517 | 20240306 | 100900 | 70948994000 | 248500 | 248500 | 249000 | 248500 | 712 |
| 518 | 20240306 | 100800 | 70771960500 | 248500 | 249000 | 249000 | 248500 | 439 |
| 519 | 20240306 | 100700 | 70662849500 | 249000 | 248500 | 249000 | 248500 | 703 |
| 520 | 20240306 | 100600 | 70488122500 | 248500 | 249000 | 249000 | 248500 | 709 |
| 521 | 20240306 | 100500 | 70311852500 | 249000 | 248500 | 249000 | 248500 | 286 |
| 522 | 20240306 | 100400 | 70240764000 | 249000 | 249000 | 249000 | 248500 | 1009 |
| 523 | 20240306 | 100300 | 69989872000 | 248500 | 249000 | 249000 | 248500 | 561 |
| 524 | 20240306 | 100200 | 69850448500 | 248500 | 249000 | 249000 | 248500 | 723 |
| 525 | 20240306 | 100100 | 69670742500 | 248500 | 248500 | 249000 | 248500 | 645 |
| 526 | 20240306 | 100000 | 69510363000 | 249000 | 248500 | 249000 | 248500 | 2032 |
| 527 | 20240306 | 095900 | 69005116000 | 248500 | 248500 | 249000 | 248500 | 337 |
| 528 | 20240306 | 095800 | 68921343000 | 248500 | 248500 | 249000 | 248000 | 4250 |
| 529 | 20240306 | 095700 | 67865208500 | 248000 | 248000 | 248500 | 248000 | 748 |
| 530 | 20240306 | 095600 | 67679693000 | 248000 | 248000 | 248500 | 248000 | 417 |
| 531 | 20240306 | 095500 | 67576250000 | 248500 | 248000 | 248500 | 248000 | 616 |
| 532 | 20240306 | 095400 | 67423421000 | 248500 | 248500 | 248500 | 248000 | 2519 |
| 533 | 20240306 | 095300 | 66798486500 | 248000 | 249000 | 249000 | 248000 | 5225 |
| 534 | 20240306 | 095200 | 65500726500 | 248500 | 248500 | 249000 | 248500 | 1187 |
| 535 | 20240306 | 095100 | 65205690500 | 248500 | 249000 | 249000 | 248500 | 1770 |
| 536 | 20240306 | 095000 | 64765805500 | 248500 | 248500 | 249000 | 248500 | 491 |
| 537 | 20240306 | 094900 | 64643752000 | 248500 | 248500 | 249000 | 248000 | 3145 |
| 538 | 20240306 | 094800 | 63862276500 | 248000 | 248500 | 249000 | 248000 | 8647 |
| 539 | 20240306 | 094700 | 61713622000 | 249000 | 248500 | 249000 | 248500 | 580 |
| 540 | 20240306 | 094600 | 61569351000 | 248500 | 249000 | 249000 | 248500 | 1315 |
| 541 | 20240306 | 094500 | 61242174000 | 249000 | 249500 | 249500 | 248500 | 8301 |
| 542 | 20240306 | 094400 | 59175129000 | 249500 | 249500 | 249500 | 249000 | 1870 |
| 543 | 20240306 | 094300 | 58709090000 | 249000 | 249500 | 249500 | 249000 | 653 |
| 544 | 20240306 | 094200 | 58546400500 | 249000 | 249000 | 249500 | 249000 | 466 |
| 545 | 20240306 | 094100 | 58430276500 | 249000 | 249500 | 249500 | 249000 | 323 |
| 546 | 20240306 | 094000 | 58349761500 | 249500 | 249500 | 249500 | 249000 | 235 |
| 547 | 20240306 | 093900 | 58291209500 | 249500 | 250500 | 250500 | 249000 | 13555 |
| 548 | 20240306 | 093800 | 54903723500 | 250500 | 250000 | 251000 | 249500 | 12255 |
| 549 | 20240306 | 093700 | 51836974500 | 250000 | 250000 | 250000 | 249500 | 699 |
| 550 | 20240306 | 093600 | 51662340000 | 249500 | 250000 | 250000 | 249500 | 444 |
| 551 | 20240306 | 093500 | 51551513500 | 249500 | 249000 | 250000 | 248500 | 6304 |
| 552 | 20240306 | 093400 | 49979285500 | 248500 | 249500 | 249500 | 248500 | 5973 |
| 553 | 20240306 | 093300 | 48492049500 | 249000 | 249500 | 249500 | 249000 | 455 |
| 554 | 20240306 | 093200 | 48378681000 | 249000 | 249500 | 250000 | 249000 | 6741 |
| 555 | 20240306 | 093100 | 46697223000 | 250000 | 250000 | 250000 | 249500 | 1357 |
| 556 | 20240306 | 093000 | 46358514000 | 250000 | 250000 | 250000 | 249500 | 834 |
| 557 | 20240306 | 092900 | 46150370000 | 249500 | 249500 | 250000 | 249500 | 1191 |
| 558 | 20240306 | 092800 | 45853022000 | 249500 | 249500 | 250000 | 249500 | 701 |
| 559 | 20240306 | 092700 | 45678011000 | 249500 | 249500 | 250000 | 249500 | 545 |
| 560 | 20240306 | 092600 | 45541987500 | 249500 | 250500 | 251000 | 249500 | 12457 |
| 561 | 20240306 | 092500 | 42424779000 | 250500 | 250000 | 250500 | 249500 | 9087 |
| 562 | 20240306 | 092400 | 40151967000 | 249500 | 249500 | 250000 | 249000 | 2428 |
| 563 | 20240306 | 092300 | 39546022500 | 249500 | 249000 | 249500 | 249000 | 2603 |
| 564 | 20240306 | 092200 | 38896740000 | 249000 | 249000 | 249500 | 249000 | 797 |
| 565 | 20240306 | 092100 | 38698046000 | 249000 | 249500 | 249500 | 249000 | 2621 |
| 566 | 20240306 | 092000 | 38044149500 | 249500 | 247500 | 249500 | 247500 | 6381 |
| 567 | 20240306 | 091900 | 36458549500 | 248000 | 248000 | 248500 | 247500 | 6059 |
| 568 | 20240306 | 091800 | 34955122000 | 248000 | 248500 | 248500 | 248000 | 931 |
| 569 | 20240306 | 091700 | 34724043000 | 248500 | 248500 | 248500 | 248000 | 991 |
| 570 | 20240306 | 091600 | 34477968000 | 248500 | 248000 | 248500 | 248000 | 1336 |
| 571 | 20240306 | 091500 | 34146322500 | 248000 | 248000 | 248500 | 247500 | 2947 |
| 572 | 20240306 | 091400 | 33415886000 | 248000 | 247000 | 248000 | 247000 | 4219 |
| 573 | 20240306 | 091300 | 32371694500 | 247500 | 247500 | 248000 | 247000 | 5693 |
| 574 | 20240306 | 091200 | 30963344500 | 247500 | 248000 | 248500 | 247500 | 5773 |
| 575 | 20240306 | 091100 | 29532787500 | 248500 | 248500 | 249000 | 248000 | 4738 |
| 576 | 20240306 | 091000 | 28355290500 | 249000 | 249500 | 250000 | 248500 | 9604 |
| 577 | 20240306 | 090900 | 25961628500 | 249500 | 249500 | 250000 | 249000 | 5104 |
| 578 | 20240306 | 090800 | 24688276500 | 249500 | 250000 | 250000 | 249500 | 1839 |
| 579 | 20240306 | 090700 | 24229165000 | 250000 | 248000 | 250000 | 248000 | 12989 |
| 580 | 20240306 | 090600 | 20995267000 | 248000 | 249000 | 249000 | 248000 | 3342 |
| 581 | 20240306 | 090500 | 20164941000 | 248500 | 248500 | 249000 | 248500 | 4600 |
| 582 | 20240306 | 090400 | 19021683500 | 249000 | 249000 | 249000 | 248500 | 1801 |
| 583 | 20240306 | 090300 | 18573711500 | 249000 | 250500 | 250500 | 248500 | 13189 |
| 584 | 20240306 | 090200 | 15284171000 | 250000 | 249500 | 250000 | 249500 | 7495 |
| 585 | 20240306 | 090100 | 13411381500 | 249500 | 247500 | 250000 | 247500 | 18162 |
| 586 | 20240306 | 090000 | 8889315000 | 247500 | 247000 | 248000 | 246000 | 35911 |