35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 184500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 12566 |
| 3 | 20240306 | 184400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 4 | 20240306 | 184300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 5 | 20240306 | 184200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 6 | 20240306 | 184100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 7 | 20240306 | 184000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 8 | 20240306 | 183900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 9 | 20240306 | 183800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 10 | 20240306 | 183700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 11 | 20240306 | 183600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 12 | 20240306 | 183500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 13 | 20240306 | 183400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 14 | 20240306 | 183300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 15 | 20240306 | 183200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 16 | 20240306 | 183100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 17 | 20240306 | 183000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 18 | 20240306 | 182900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 19 | 20240306 | 182800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 20 | 20240306 | 182700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 21 | 20240306 | 182600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 22 | 20240306 | 182500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 23 | 20240306 | 182400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 24 | 20240306 | 182300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 25 | 20240306 | 182200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 26 | 20240306 | 182100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 27 | 20240306 | 182000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 28 | 20240306 | 181900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 29 | 20240306 | 181800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 30 | 20240306 | 181700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 31 | 20240306 | 181600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 32 | 20240306 | 181500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 12566 |
| 33 | 20240306 | 181400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 34 | 20240306 | 181300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 35 | 20240306 | 181200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 36 | 20240306 | 181100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 37 | 20240306 | 181000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 38 | 20240306 | 180900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 39 | 20240306 | 180800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 40 | 20240306 | 180700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 41 | 20240306 | 180600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 42 | 20240306 | 180500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 43 | 20240306 | 180400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 44 | 20240306 | 180300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 45 | 20240306 | 180200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 46 | 20240306 | 180100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 47 | 20240306 | 180000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 48 | 20240306 | 175900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 49 | 20240306 | 175800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 50 | 20240306 | 175700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 51 | 20240306 | 175600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 52 | 20240306 | 175500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 53 | 20240306 | 175400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 54 | 20240306 | 175300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 55 | 20240306 | 175200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 56 | 20240306 | 175100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 57 | 20240306 | 175000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 58 | 20240306 | 174900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 59 | 20240306 | 174800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 60 | 20240306 | 174700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 61 | 20240306 | 174600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 62 | 20240306 | 174500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 12566 |
| 63 | 20240306 | 174400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 64 | 20240306 | 174300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 65 | 20240306 | 174200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 66 | 20240306 | 174100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 67 | 20240306 | 174000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 68 | 20240306 | 173900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 69 | 20240306 | 173800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 70 | 20240306 | 173700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 71 | 20240306 | 173600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 72 | 20240306 | 173500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 73 | 20240306 | 173400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 74 | 20240306 | 173300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 75 | 20240306 | 173200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 76 | 20240306 | 173100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 77 | 20240306 | 173000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 78 | 20240306 | 172900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 79 | 20240306 | 172800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 80 | 20240306 | 172700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 81 | 20240306 | 172600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 82 | 20240306 | 172500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 83 | 20240306 | 172400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 84 | 20240306 | 172300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 85 | 20240306 | 172200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 86 | 20240306 | 172100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 87 | 20240306 | 172000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 88 | 20240306 | 171900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 89 | 20240306 | 171800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 90 | 20240306 | 171700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 91 | 20240306 | 171600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 92 | 20240306 | 171500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 12566 |
| 93 | 20240306 | 171400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 94 | 20240306 | 171300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 95 | 20240306 | 171200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 96 | 20240306 | 171100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 97 | 20240306 | 171000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 98 | 20240306 | 170900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 99 | 20240306 | 170800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 100 | 20240306 | 170700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 101 | 20240306 | 170600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 102 | 20240306 | 170500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 103 | 20240306 | 170400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 104 | 20240306 | 170300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 105 | 20240306 | 170200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 106 | 20240306 | 170100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 107 | 20240306 | 170000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 108 | 20240306 | 165900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 109 | 20240306 | 165800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 110 | 20240306 | 165700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 111 | 20240306 | 165600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 112 | 20240306 | 165500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 113 | 20240306 | 165400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 114 | 20240306 | 165300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 115 | 20240306 | 165200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 116 | 20240306 | 165100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 117 | 20240306 | 165000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 118 | 20240306 | 164900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 119 | 20240306 | 164800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 120 | 20240306 | 164700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 121 | 20240306 | 164600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 122 | 20240306 | 164500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 12566 |
| 123 | 20240306 | 164400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 124 | 20240306 | 164300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 125 | 20240306 | 164200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 126 | 20240306 | 164100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 127 | 20240306 | 164000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 128 | 20240306 | 163900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 129 | 20240306 | 163800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 130 | 20240306 | 163700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 131 | 20240306 | 163600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 132 | 20240306 | 163500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 133 | 20240306 | 163400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 134 | 20240306 | 163300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 135 | 20240306 | 163200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 136 | 20240306 | 163100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 137 | 20240306 | 163000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 138 | 20240306 | 162900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 139 | 20240306 | 162800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 140 | 20240306 | 162700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 141 | 20240306 | 162600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 142 | 20240306 | 162500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 143 | 20240306 | 162400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 144 | 20240306 | 162300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 145 | 20240306 | 162200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 146 | 20240306 | 162100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 147 | 20240306 | 162000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 148 | 20240306 | 161900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 149 | 20240306 | 161800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 150 | 20240306 | 161700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 151 | 20240306 | 161600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 152 | 20240306 | 161500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 12566 |
| 153 | 20240306 | 161400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 154 | 20240306 | 161300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 155 | 20240306 | 161200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 156 | 20240306 | 161100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 157 | 20240306 | 161000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 158 | 20240306 | 160900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 159 | 20240306 | 160800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 160 | 20240306 | 160700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 161 | 20240306 | 160600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 162 | 20240306 | 160500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 163 | 20240306 | 160400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 164 | 20240306 | 160300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 165 | 20240306 | 160200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 166 | 20240306 | 160100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 167 | 20240306 | 160000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 168 | 20240306 | 155900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 169 | 20240306 | 155800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 170 | 20240306 | 155700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 171 | 20240306 | 155600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 172 | 20240306 | 155500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 173 | 20240306 | 155400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 174 | 20240306 | 155300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 175 | 20240306 | 155200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 176 | 20240306 | 155100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 177 | 20240306 | 155000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 178 | 20240306 | 154900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 179 | 20240306 | 154800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 180 | 20240306 | 154700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 181 | 20240306 | 154600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 182 | 20240306 | 154500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 12566 |
| 183 | 20240306 | 154400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 184 | 20240306 | 154300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 185 | 20240306 | 154200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 186 | 20240306 | 154100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 187 | 20240306 | 154000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 188 | 20240306 | 153900 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 189 | 20240306 | 153800 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 190 | 20240306 | 153700 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 191 | 20240306 | 153600 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 192 | 20240306 | 153500 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 193 | 20240306 | 153400 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 194 | 20240306 | 153300 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 195 | 20240306 | 153200 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 196 | 20240306 | 153100 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 197 | 20240306 | 153000 | 207435452000 | 439500 | 439500 | 439500 | 439500 | 12566 |
| 198 | 20240306 | 152900 | 201912695000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 199 | 20240306 | 152800 | 201912695000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 200 | 20240306 | 152700 | 201912695000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 201 | 20240306 | 152600 | 201912695000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 202 | 20240306 | 152500 | 201912695000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 203 | 20240306 | 152400 | 201912695000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 204 | 20240306 | 152300 | 201912695000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 205 | 20240306 | 152200 | 201912695000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 206 | 20240306 | 152100 | 201912695000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 207 | 20240306 | 152000 | 201912695000 | 440000 | 440000 | 440000 | 440000 | 0 |
| 208 | 20240306 | 151900 | 201912695000 | 440000 | 439500 | 440000 | 439500 | 945 |
| 209 | 20240306 | 151800 | 201497265000 | 439500 | 439000 | 440000 | 439000 | 1361 |
| 210 | 20240306 | 151700 | 200898856000 | 439500 | 439500 | 440000 | 439000 | 1206 |
| 211 | 20240306 | 151600 | 200368852000 | 440000 | 439000 | 440000 | 439000 | 1207 |
| 212 | 20240306 | 151500 | 199838533500 | 439000 | 439500 | 439500 | 439000 | 1615 |
| 213 | 20240306 | 151400 | 199128891000 | 439000 | 439000 | 439500 | 439000 | 1149 |
| 214 | 20240306 | 151300 | 198624235500 | 439000 | 439500 | 439500 | 439000 | 948 |
| 215 | 20240306 | 151200 | 198207888000 | 439500 | 439500 | 439500 | 439000 | 813 |
| 216 | 20240306 | 151100 | 197850795000 | 439500 | 439000 | 439500 | 438500 | 1838 |
| 217 | 20240306 | 151000 | 197043771000 | 439000 | 439000 | 439500 | 438500 | 4794 |
| 218 | 20240306 | 150900 | 194940766000 | 439000 | 439000 | 439000 | 438500 | 975 |
| 219 | 20240306 | 150800 | 194512816500 | 439000 | 439000 | 439500 | 438500 | 1739 |
| 220 | 20240306 | 150700 | 193749517000 | 439000 | 439000 | 439500 | 439000 | 802 |
| 221 | 20240306 | 150600 | 193397374500 | 439000 | 439000 | 439500 | 439000 | 1480 |
| 222 | 20240306 | 150500 | 192747564500 | 439500 | 439000 | 439500 | 439000 | 523 |
| 223 | 20240306 | 150400 | 192517927500 | 439000 | 439000 | 439500 | 439000 | 685 |
| 224 | 20240306 | 150300 | 192217146500 | 439500 | 439500 | 439500 | 439000 | 10744 |
| 225 | 20240306 | 150200 | 187500350000 | 439000 | 439500 | 440000 | 439000 | 630 |
| 226 | 20240306 | 150100 | 187223579500 | 439500 | 439000 | 440000 | 439000 | 1824 |
| 227 | 20240306 | 150000 | 186421919500 | 439000 | 439500 | 439500 | 439000 | 2172 |
| 228 | 20240306 | 145900 | 185467544500 | 439500 | 440000 | 440000 | 439000 | 2067 |
| 229 | 20240306 | 145800 | 184559255500 | 439500 | 439500 | 440000 | 439500 | 6146 |
| 230 | 20240306 | 145700 | 181858021500 | 440000 | 439500 | 440000 | 439500 | 1194 |
| 231 | 20240306 | 145600 | 181332871000 | 439500 | 439500 | 440000 | 439500 | 619 |
| 232 | 20240306 | 145500 | 181060648000 | 440000 | 439500 | 440000 | 439500 | 807 |
| 233 | 20240306 | 145400 | 180705818500 | 439500 | 439500 | 440000 | 439500 | 540 |
| 234 | 20240306 | 145300 | 180468380000 | 439500 | 440000 | 440000 | 439500 | 644 |
| 235 | 20240306 | 145200 | 180185275000 | 440000 | 439500 | 440000 | 439500 | 367 |
| 236 | 20240306 | 145100 | 180023888500 | 439500 | 440000 | 440500 | 439500 | 2809 |
| 237 | 20240306 | 145000 | 178787936500 | 440000 | 440000 | 440500 | 440000 | 8706 |
| 238 | 20240306 | 144900 | 174957227500 | 440000 | 440500 | 440500 | 440000 | 347 |
| 239 | 20240306 | 144800 | 174804476000 | 440500 | 440000 | 440500 | 440000 | 524 |
| 240 | 20240306 | 144700 | 174573816000 | 440500 | 440500 | 440500 | 440000 | 1006 |
| 241 | 20240306 | 144600 | 174130988500 | 440500 | 440000 | 440500 | 440000 | 1228 |
| 242 | 20240306 | 144500 | 173590421500 | 440000 | 440000 | 441000 | 440000 | 1342 |
| 243 | 20240306 | 144400 | 172999374500 | 440500 | 440500 | 440500 | 440000 | 595 |
| 244 | 20240306 | 144300 | 172737389000 | 440000 | 440000 | 440500 | 440000 | 507 |
| 245 | 20240306 | 144200 | 172514146000 | 440000 | 440000 | 440500 | 440000 | 713 |
| 246 | 20240306 | 144100 | 172200177500 | 440000 | 440500 | 440500 | 440000 | 288 |
| 247 | 20240306 | 144000 | 172073417500 | 440500 | 440500 | 440500 | 440000 | 822 |
| 248 | 20240306 | 143900 | 171711441000 | 440000 | 440500 | 440500 | 440000 | 386 |
| 249 | 20240306 | 143800 | 171541497000 | 440500 | 440500 | 440500 | 440000 | 784 |
| 250 | 20240306 | 143700 | 171196225000 | 440500 | 440000 | 440500 | 440000 | 464 |
| 251 | 20240306 | 143600 | 170991946000 | 440500 | 440000 | 440500 | 440000 | 332 |
| 252 | 20240306 | 143500 | 170845781000 | 440500 | 441000 | 441000 | 440000 | 3308 |
| 253 | 20240306 | 143400 | 169388706500 | 440500 | 440500 | 441000 | 440500 | 472 |
| 254 | 20240306 | 143300 | 169180680500 | 441000 | 440500 | 441000 | 440500 | 440 |
| 255 | 20240306 | 143200 | 168986790000 | 441000 | 441000 | 441000 | 440500 | 975 |
| 256 | 20240306 | 143100 | 168557095000 | 440500 | 441000 | 441000 | 440500 | 653 |
| 257 | 20240306 | 143000 | 168269389000 | 440500 | 440500 | 441000 | 440500 | 391 |
| 258 | 20240306 | 142900 | 168097039500 | 440500 | 440500 | 441000 | 440500 | 265 |
| 259 | 20240306 | 142800 | 167980234000 | 440500 | 440500 | 441000 | 440500 | 499 |
| 260 | 20240306 | 142700 | 167760365500 | 441000 | 440500 | 441000 | 440500 | 300 |
| 261 | 20240306 | 142600 | 167628152500 | 441000 | 440500 | 441000 | 440500 | 541 |
| 262 | 20240306 | 142500 | 167389680500 | 441000 | 440500 | 441000 | 440500 | 283 |
| 263 | 20240306 | 142400 | 167264996000 | 441000 | 441000 | 441000 | 440500 | 331 |
| 264 | 20240306 | 142300 | 167119133500 | 441000 | 441000 | 441000 | 440500 | 154 |
| 265 | 20240306 | 142200 | 167051274500 | 440500 | 440500 | 441000 | 440500 | 358 |
| 266 | 20240306 | 142100 | 166893434000 | 441000 | 441000 | 441000 | 440500 | 174 |
| 267 | 20240306 | 142000 | 166816730000 | 440500 | 441000 | 441000 | 440500 | 280 |
| 268 | 20240306 | 141900 | 166693296000 | 440500 | 440500 | 441000 | 440500 | 299 |
| 269 | 20240306 | 141800 | 166561506000 | 441000 | 440500 | 441000 | 440500 | 277 |
| 270 | 20240306 | 141700 | 166439463500 | 440500 | 440500 | 441000 | 440500 | 244 |
| 271 | 20240306 | 141600 | 166331931000 | 440500 | 441000 | 441000 | 440500 | 494 |
| 272 | 20240306 | 141500 | 166114173000 | 440500 | 441000 | 441000 | 440500 | 697 |
| 273 | 20240306 | 141400 | 165806908000 | 440500 | 440500 | 441000 | 440500 | 144 |
| 274 | 20240306 | 141300 | 165743466000 | 440500 | 440500 | 441000 | 440500 | 425 |
| 275 | 20240306 | 141200 | 165556204500 | 440500 | 440500 | 440500 | 440000 | 279 |
| 276 | 20240306 | 141100 | 165433356000 | 440500 | 441000 | 441000 | 440000 | 833 |
| 277 | 20240306 | 141000 | 165066544500 | 440500 | 440500 | 441000 | 440000 | 740 |
| 278 | 20240306 | 140900 | 164740610000 | 440500 | 440000 | 440500 | 440000 | 360 |
| 279 | 20240306 | 140800 | 164582047000 | 440500 | 440500 | 440500 | 440000 | 145 |
| 280 | 20240306 | 140700 | 164518205500 | 440500 | 440500 | 441000 | 440000 | 512 |
| 281 | 20240306 | 140600 | 164292707000 | 440500 | 440000 | 440500 | 440000 | 963 |
| 282 | 20240306 | 140500 | 163868768000 | 440500 | 440000 | 440500 | 440000 | 299 |
| 283 | 20240306 | 140400 | 163737088000 | 440000 | 440500 | 441000 | 440000 | 1504 |
| 284 | 20240306 | 140300 | 163074847500 | 440500 | 440500 | 440500 | 440000 | 759 |
| 285 | 20240306 | 140200 | 162740582000 | 440500 | 440500 | 440500 | 440000 | 876 |
| 286 | 20240306 | 140100 | 162354848500 | 440500 | 440500 | 440500 | 440000 | 230 |
| 287 | 20240306 | 140000 | 162253577000 | 440000 | 440000 | 441000 | 440000 | 2072 |
| 288 | 20240306 | 135900 | 161341280500 | 440500 | 440000 | 440500 | 440000 | 460 |
| 289 | 20240306 | 135800 | 161138780500 | 440000 | 440000 | 440500 | 440000 | 379 |
| 290 | 20240306 | 135700 | 160971999000 | 440500 | 440000 | 440500 | 440000 | 157 |
| 291 | 20240306 | 135600 | 160902890500 | 440000 | 440500 | 440500 | 440000 | 446 |
| 292 | 20240306 | 135500 | 160706580500 | 440500 | 441000 | 441000 | 440500 | 870 |
| 293 | 20240306 | 135400 | 160323324000 | 440500 | 440000 | 441000 | 440000 | 689 |
| 294 | 20240306 | 135300 | 160019842500 | 440500 | 440500 | 440500 | 440000 | 433 |
| 295 | 20240306 | 135200 | 159829266000 | 440000 | 440500 | 441000 | 440000 | 729 |
| 296 | 20240306 | 135100 | 159508155500 | 440500 | 440500 | 441000 | 440500 | 852 |
| 297 | 20240306 | 135000 | 159132744500 | 441000 | 440500 | 441000 | 440500 | 249 |
| 298 | 20240306 | 134900 | 159023049000 | 441000 | 441000 | 441000 | 440500 | 321 |
| 299 | 20240306 | 134800 | 158881621500 | 440500 | 440500 | 441000 | 440000 | 887 |
| 300 | 20240306 | 134700 | 158490924500 | 440000 | 440000 | 440500 | 440000 | 986 |
| 301 | 20240306 | 134600 | 158056738000 | 440500 | 440500 | 440500 | 440000 | 864 |
| 302 | 20240306 | 134500 | 157676462000 | 440000 | 440000 | 440500 | 440000 | 617 |
| 303 | 20240306 | 134400 | 157404892500 | 440000 | 440500 | 441000 | 440000 | 5808 |
| 304 | 20240306 | 134300 | 154846490000 | 441000 | 440500 | 441000 | 440500 | 379 |
| 305 | 20240306 | 134200 | 154679519500 | 441000 | 440500 | 441000 | 440500 | 402 |
| 306 | 20240306 | 134100 | 154502397500 | 440500 | 441000 | 441500 | 440500 | 4517 |
| 307 | 20240306 | 134000 | 152510479500 | 441500 | 441500 | 441500 | 441000 | 367 |
| 308 | 20240306 | 133900 | 152348551500 | 441000 | 441000 | 441500 | 441000 | 331 |
| 309 | 20240306 | 133800 | 152202532500 | 441500 | 441500 | 441500 | 441000 | 286 |
| 310 | 20240306 | 133700 | 152076365500 | 441000 | 441000 | 441500 | 441000 | 323 |
| 311 | 20240306 | 133600 | 151933879500 | 441500 | 441000 | 441500 | 441000 | 271 |
| 312 | 20240306 | 133500 | 151814297000 | 441500 | 441000 | 441500 | 441000 | 234 |
| 313 | 20240306 | 133400 | 151711000000 | 441500 | 441500 | 441500 | 441000 | 228 |
| 314 | 20240306 | 133300 | 151610371500 | 441500 | 441500 | 442000 | 441000 | 577 |
| 315 | 20240306 | 133200 | 151355743000 | 441500 | 442000 | 442000 | 441500 | 112 |
| 316 | 20240306 | 133100 | 151306283000 | 442000 | 441500 | 442000 | 441000 | 1163 |
| 317 | 20240306 | 133000 | 150792813000 | 441500 | 442500 | 442500 | 441000 | 3191 |
| 318 | 20240306 | 132900 | 149383295500 | 442000 | 442000 | 442500 | 442000 | 421 |
| 319 | 20240306 | 132800 | 149197165500 | 442500 | 442000 | 442500 | 442000 | 257 |
| 320 | 20240306 | 132700 | 149083558000 | 442500 | 442000 | 442500 | 442000 | 197 |
| 321 | 20240306 | 132600 | 148996447500 | 442000 | 442000 | 442500 | 442000 | 205 |
| 322 | 20240306 | 132500 | 148905786500 | 442000 | 442500 | 443000 | 442000 | 281 |
| 323 | 20240306 | 132400 | 148781451500 | 442500 | 442500 | 443000 | 442000 | 330 |
| 324 | 20240306 | 132300 | 148635419500 | 442500 | 441500 | 442500 | 441500 | 1877 |
| 325 | 20240306 | 132200 | 147805754000 | 441500 | 441500 | 442000 | 441500 | 322 |
| 326 | 20240306 | 132100 | 147663545500 | 441500 | 441500 | 442000 | 441500 | 459 |
| 327 | 20240306 | 132000 | 147460891500 | 442000 | 441500 | 442000 | 441500 | 408 |
| 328 | 20240306 | 131900 | 147280739000 | 441500 | 441500 | 442000 | 441500 | 173 |
| 329 | 20240306 | 131800 | 147204325000 | 441500 | 441500 | 442000 | 441500 | 197 |
| 330 | 20240306 | 131700 | 147117331500 | 441500 | 441500 | 442000 | 441500 | 153 |
| 331 | 20240306 | 131600 | 147049737000 | 441500 | 441500 | 442000 | 441500 | 424 |
| 332 | 20240306 | 131500 | 146862456500 | 441500 | 441500 | 442000 | 441500 | 207 |
| 333 | 20240306 | 131400 | 146771032000 | 441500 | 441500 | 442000 | 441500 | 165 |
| 334 | 20240306 | 131300 | 146698140000 | 442000 | 442000 | 442000 | 441500 | 299 |
| 335 | 20240306 | 131200 | 146566031500 | 441500 | 441500 | 442000 | 441500 | 214 |
| 336 | 20240306 | 131100 | 146471495000 | 441500 | 442000 | 442000 | 441500 | 201 |
| 337 | 20240306 | 131000 | 146382703500 | 442000 | 442000 | 442000 | 441500 | 152 |
| 338 | 20240306 | 130900 | 146315566500 | 441500 | 441500 | 442000 | 441500 | 147 |
| 339 | 20240306 | 130800 | 146250617500 | 441500 | 441500 | 442000 | 441500 | 147 |
| 340 | 20240306 | 130700 | 146185659000 | 442000 | 441500 | 442500 | 441500 | 282 |
| 341 | 20240306 | 130600 | 146061029500 | 442000 | 441500 | 442000 | 441500 | 576 |
| 342 | 20240306 | 130500 | 145806479500 | 442000 | 442000 | 442000 | 441500 | 113 |
| 343 | 20240306 | 130400 | 145756575000 | 442000 | 441500 | 442000 | 441500 | 187 |
| 344 | 20240306 | 130300 | 145673996000 | 441500 | 441500 | 442000 | 441500 | 213 |
| 345 | 20240306 | 130200 | 145579906000 | 441500 | 441500 | 442000 | 441000 | 651 |
| 346 | 20240306 | 130100 | 145292480500 | 441500 | 441000 | 441500 | 441000 | 197 |
| 347 | 20240306 | 130000 | 145205553000 | 441500 | 441000 | 441500 | 441000 | 208 |
| 348 | 20240306 | 125900 | 145113781000 | 441000 | 441000 | 441500 | 441000 | 260 |
| 349 | 20240306 | 125800 | 144999049000 | 441500 | 441000 | 441500 | 441000 | 714 |
| 350 | 20240306 | 125700 | 144684138000 | 441500 | 441000 | 441500 | 441000 | 270 |
| 351 | 20240306 | 125600 | 144565057500 | 441500 | 441000 | 441500 | 441000 | 571 |
| 352 | 20240306 | 125500 | 144313151000 | 441000 | 441500 | 441500 | 441000 | 462 |
| 353 | 20240306 | 125400 | 144109352000 | 441000 | 441000 | 441500 | 441000 | 110 |
| 354 | 20240306 | 125300 | 144060810500 | 441000 | 441000 | 441500 | 441000 | 169 |
| 355 | 20240306 | 125200 | 143986265500 | 441000 | 441000 | 441500 | 441000 | 1195 |
| 356 | 20240306 | 125100 | 143459219500 | 441000 | 441500 | 441500 | 441000 | 1148 |
| 357 | 20240306 | 125000 | 142952779500 | 441000 | 441000 | 441500 | 441000 | 231 |
| 358 | 20240306 | 124900 | 142850841000 | 441000 | 441500 | 442000 | 441000 | 325 |
| 359 | 20240306 | 124800 | 142707356500 | 442000 | 441500 | 442000 | 441500 | 218 |
| 360 | 20240306 | 124700 | 142611098500 | 441500 | 441500 | 441500 | 441000 | 314 |
| 361 | 20240306 | 124600 | 142472520000 | 441000 | 441500 | 442000 | 441000 | 520 |
| 362 | 20240306 | 124500 | 142242945500 | 442000 | 441500 | 442000 | 441000 | 229 |
| 363 | 20240306 | 124400 | 142141851500 | 441500 | 441500 | 442000 | 441000 | 847 |
| 364 | 20240306 | 124300 | 141767899500 | 441500 | 441500 | 442000 | 441500 | 168 |
| 365 | 20240306 | 124200 | 141693697000 | 441500 | 441500 | 442000 | 441500 | 344 |
| 366 | 20240306 | 124100 | 141541807500 | 441500 | 441500 | 442000 | 441500 | 195 |
| 367 | 20240306 | 124000 | 141455665000 | 441500 | 441500 | 442000 | 441500 | 532 |
| 368 | 20240306 | 123900 | 141220782500 | 442000 | 442000 | 442000 | 441500 | 308 |
| 369 | 20240306 | 123800 | 141084788000 | 441500 | 441500 | 442000 | 441500 | 94 |
| 370 | 20240306 | 123700 | 141043275500 | 442000 | 441500 | 442000 | 441500 | 254 |
| 371 | 20240306 | 123600 | 140931084500 | 441500 | 441500 | 442000 | 441500 | 988 |
| 372 | 20240306 | 123500 | 140494509500 | 442000 | 441500 | 442000 | 441500 | 416 |
| 373 | 20240306 | 123400 | 140310767000 | 441500 | 441500 | 442000 | 441500 | 322 |
| 374 | 20240306 | 123300 | 140168602000 | 442000 | 441500 | 442000 | 441500 | 284 |
| 375 | 20240306 | 123200 | 140043182000 | 441500 | 442000 | 442000 | 441500 | 582 |
| 376 | 20240306 | 123100 | 139786204500 | 441500 | 441500 | 442000 | 441500 | 239 |
| 377 | 20240306 | 123000 | 139680673000 | 442000 | 442000 | 442000 | 441500 | 863 |
| 378 | 20240306 | 122900 | 139299560500 | 441500 | 442000 | 442000 | 441500 | 242 |
| 379 | 20240306 | 122800 | 139192666000 | 441500 | 442500 | 442500 | 441500 | 446 |
| 380 | 20240306 | 122700 | 138995598000 | 442000 | 441500 | 442000 | 441500 | 366 |
| 381 | 20240306 | 122600 | 138833844000 | 441500 | 442000 | 442000 | 441500 | 295 |
| 382 | 20240306 | 122500 | 138703499500 | 442000 | 442000 | 442000 | 441500 | 144 |
| 383 | 20240306 | 122400 | 138639867000 | 441500 | 441500 | 442000 | 441500 | 258 |
| 384 | 20240306 | 122300 | 138525909500 | 441500 | 441500 | 442000 | 441500 | 251 |
| 385 | 20240306 | 122200 | 138415076000 | 441500 | 442000 | 442000 | 441500 | 174 |
| 386 | 20240306 | 122100 | 138338234000 | 442000 | 441500 | 442000 | 441500 | 238 |
| 387 | 20240306 | 122000 | 138233087500 | 442000 | 442000 | 442000 | 441500 | 426 |
| 388 | 20240306 | 121900 | 138044832000 | 442000 | 442000 | 442000 | 441500 | 180 |
| 389 | 20240306 | 121800 | 137965297000 | 441500 | 441500 | 442000 | 441500 | 249 |
| 390 | 20240306 | 121700 | 137855355500 | 441500 | 441500 | 442000 | 441500 | 175 |
| 391 | 20240306 | 121600 | 137778078000 | 442000 | 441500 | 442000 | 441500 | 126 |
| 392 | 20240306 | 121500 | 137722425000 | 441500 | 441500 | 442000 | 441500 | 361 |
| 393 | 20240306 | 121400 | 137563005500 | 441500 | 442000 | 442000 | 441500 | 189 |
| 394 | 20240306 | 121300 | 137479552500 | 441500 | 442000 | 442000 | 441500 | 289 |
| 395 | 20240306 | 121200 | 137351945000 | 441500 | 442000 | 442000 | 441500 | 140 |
| 396 | 20240306 | 121100 | 137290103500 | 442000 | 442000 | 442000 | 441500 | 266 |
| 397 | 20240306 | 121000 | 137172619000 | 442000 | 442000 | 442000 | 441500 | 117 |
| 398 | 20240306 | 120900 | 137120930000 | 442000 | 442000 | 442000 | 441500 | 92 |
| 399 | 20240306 | 120800 | 137080282500 | 441500 | 442000 | 442000 | 441500 | 250 |
| 400 | 20240306 | 120700 | 136969872000 | 442000 | 441500 | 442000 | 441500 | 497 |
| 401 | 20240306 | 120600 | 136750311500 | 441500 | 441500 | 442000 | 441500 | 229 |
| 402 | 20240306 | 120500 | 136649184500 | 441500 | 442000 | 442000 | 441500 | 146 |
| 403 | 20240306 | 120400 | 136584717500 | 441500 | 442000 | 442000 | 441500 | 445 |
| 404 | 20240306 | 120300 | 136388178500 | 441500 | 441500 | 442000 | 441500 | 85 |
| 405 | 20240306 | 120200 | 136350634500 | 441500 | 442000 | 442000 | 441500 | 323 |
| 406 | 20240306 | 120100 | 136207959500 | 441500 | 442000 | 442500 | 441500 | 1529 |
| 407 | 20240306 | 120000 | 135532460000 | 442500 | 442000 | 442500 | 442000 | 217 |
| 408 | 20240306 | 115900 | 135436478000 | 442000 | 442000 | 442500 | 442000 | 467 |
| 409 | 20240306 | 115800 | 135230054500 | 442000 | 442000 | 442500 | 442000 | 170 |
| 410 | 20240306 | 115700 | 135154877500 | 442000 | 442500 | 443000 | 442000 | 235 |
| 411 | 20240306 | 115600 | 135050992500 | 442000 | 443000 | 443000 | 442000 | 150 |
| 412 | 20240306 | 115500 | 134984647000 | 443000 | 442500 | 443000 | 442000 | 474 |
| 413 | 20240306 | 115400 | 134774970500 | 443000 | 442500 | 443000 | 442500 | 210 |
| 414 | 20240306 | 115300 | 134682029500 | 443000 | 442500 | 443000 | 442500 | 709 |
| 415 | 20240306 | 115200 | 134368293000 | 442500 | 443000 | 443500 | 442500 | 396 |
| 416 | 20240306 | 115100 | 134192862000 | 443000 | 443500 | 443500 | 443000 | 433 |
| 417 | 20240306 | 115000 | 134001032000 | 443500 | 442500 | 443500 | 442500 | 802 |
| 418 | 20240306 | 114900 | 133645751000 | 443000 | 442500 | 443000 | 442500 | 200 |
| 419 | 20240306 | 114800 | 133557247000 | 442500 | 442500 | 443000 | 442500 | 250 |
| 420 | 20240306 | 114700 | 133446519500 | 442500 | 443000 | 443000 | 442500 | 336 |
| 421 | 20240306 | 114600 | 133297733500 | 442500 | 442500 | 443000 | 442500 | 286 |
| 422 | 20240306 | 114500 | 133171089500 | 443000 | 442500 | 443000 | 442500 | 323 |
| 423 | 20240306 | 114400 | 133028103500 | 442500 | 442500 | 443000 | 442000 | 768 |
| 424 | 20240306 | 114300 | 132688269500 | 442500 | 442000 | 442500 | 442000 | 278 |
| 425 | 20240306 | 114200 | 132565349500 | 442500 | 442500 | 442500 | 442000 | 522 |
| 426 | 20240306 | 114100 | 132334608500 | 442000 | 442000 | 442500 | 441500 | 499 |
| 427 | 20240306 | 114000 | 132114054000 | 442000 | 441500 | 442000 | 441500 | 258 |
| 428 | 20240306 | 113900 | 132000064500 | 442000 | 441500 | 442000 | 441500 | 179 |
| 429 | 20240306 | 113800 | 131921008500 | 441500 | 441500 | 442000 | 441500 | 82 |
| 430 | 20240306 | 113700 | 131884794000 | 442000 | 442000 | 442500 | 441500 | 300 |
| 431 | 20240306 | 113600 | 131752202500 | 442000 | 441000 | 442000 | 441000 | 1127 |
| 432 | 20240306 | 113500 | 131254395000 | 441000 | 441000 | 441500 | 441000 | 470 |
| 433 | 20240306 | 113400 | 131046981000 | 441500 | 441500 | 441500 | 441000 | 246 |
| 434 | 20240306 | 113300 | 130938458000 | 441500 | 441000 | 441500 | 441000 | 325 |
| 435 | 20240306 | 113200 | 130795100500 | 441500 | 441500 | 441500 | 441000 | 457 |
| 436 | 20240306 | 113100 | 130593492500 | 441000 | 441500 | 441500 | 441000 | 281 |
| 437 | 20240306 | 113000 | 130469521000 | 441500 | 441000 | 441500 | 441000 | 479 |
| 438 | 20240306 | 112900 | 130258200500 | 441500 | 441500 | 441500 | 441000 | 771 |
| 439 | 20240306 | 112800 | 129918158500 | 441000 | 441000 | 441500 | 441000 | 183 |
| 440 | 20240306 | 112700 | 129837399500 | 441500 | 441500 | 442000 | 441000 | 2735 |
| 441 | 20240306 | 112600 | 128630668500 | 441500 | 442000 | 442000 | 441500 | 758 |
| 442 | 20240306 | 112500 | 128295993500 | 441500 | 441500 | 441500 | 441000 | 636 |
| 443 | 20240306 | 112400 | 128015291000 | 441500 | 441000 | 441500 | 441000 | 1596 |
| 444 | 20240306 | 112300 | 127311404500 | 441500 | 441500 | 442000 | 441000 | 639 |
| 445 | 20240306 | 112200 | 127029349000 | 441500 | 442000 | 442000 | 441500 | 409 |
| 446 | 20240306 | 112100 | 126848747500 | 441500 | 442000 | 442000 | 441500 | 468 |
| 447 | 20240306 | 112000 | 126642111000 | 441500 | 441500 | 442000 | 441500 | 466 |
| 448 | 20240306 | 111900 | 126436298000 | 441500 | 441500 | 442000 | 441500 | 354 |
| 449 | 20240306 | 111800 | 126279967000 | 441500 | 441500 | 442000 | 441500 | 371 |
| 450 | 20240306 | 111700 | 126116160500 | 441500 | 441500 | 442000 | 441500 | 737 |
| 451 | 20240306 | 111600 | 125790751000 | 441500 | 442000 | 442000 | 441500 | 384 |
| 452 | 20240306 | 111500 | 125621080500 | 442000 | 442000 | 442000 | 441500 | 364 |
| 453 | 20240306 | 111400 | 125460359500 | 442000 | 442000 | 442500 | 441500 | 986 |
| 454 | 20240306 | 111300 | 125024770000 | 442000 | 442000 | 442500 | 442000 | 796 |
| 455 | 20240306 | 111200 | 124672909000 | 442000 | 442000 | 442500 | 442000 | 173 |
| 456 | 20240306 | 111100 | 124596420000 | 442000 | 442500 | 442500 | 442000 | 533 |
| 457 | 20240306 | 111000 | 124360667000 | 442000 | 442500 | 442500 | 442000 | 171 |
| 458 | 20240306 | 110900 | 124285056500 | 442500 | 442000 | 442500 | 442000 | 471 |
| 459 | 20240306 | 110800 | 124076716000 | 442000 | 442000 | 442500 | 442000 | 504 |
| 460 | 20240306 | 110700 | 123853928500 | 442000 | 442000 | 442500 | 442000 | 299 |
| 461 | 20240306 | 110600 | 123721739500 | 442000 | 442500 | 442500 | 442000 | 530 |
| 462 | 20240306 | 110500 | 123487455500 | 442500 | 442000 | 442500 | 442000 | 289 |
| 463 | 20240306 | 110400 | 123359665500 | 442500 | 442500 | 443000 | 442000 | 403 |
| 464 | 20240306 | 110300 | 123181340000 | 442500 | 442500 | 443000 | 442500 | 354 |
| 465 | 20240306 | 110200 | 123024679500 | 442500 | 442500 | 442500 | 442000 | 649 |
| 466 | 20240306 | 110100 | 122737498500 | 442500 | 442500 | 443000 | 442000 | 311 |
| 467 | 20240306 | 110000 | 122599894000 | 442500 | 442000 | 443000 | 442000 | 386 |
| 468 | 20240306 | 105900 | 122429171500 | 442000 | 443500 | 443500 | 441500 | 1441 |
| 469 | 20240306 | 105800 | 121791987500 | 443000 | 442500 | 443000 | 442000 | 933 |
| 470 | 20240306 | 105700 | 121378974500 | 442000 | 442500 | 442500 | 442000 | 222 |
| 471 | 20240306 | 105600 | 121280820000 | 442000 | 442500 | 442500 | 442000 | 1361 |
| 472 | 20240306 | 105500 | 120679178500 | 442000 | 443000 | 443000 | 442000 | 372 |
| 473 | 20240306 | 105400 | 120514655500 | 442500 | 442500 | 443000 | 442500 | 426 |
| 474 | 20240306 | 105300 | 120326141500 | 443000 | 443000 | 443000 | 442500 | 184 |
| 475 | 20240306 | 105200 | 120244708000 | 442500 | 442500 | 443000 | 442500 | 262 |
| 476 | 20240306 | 105100 | 120128732500 | 442500 | 442000 | 443000 | 442000 | 663 |
| 477 | 20240306 | 105000 | 119835351500 | 442000 | 442000 | 442500 | 442000 | 595 |
| 478 | 20240306 | 104900 | 119572333000 | 442500 | 442000 | 442500 | 442000 | 278 |
| 479 | 20240306 | 104800 | 119449420000 | 442000 | 442000 | 442500 | 441500 | 769 |
| 480 | 20240306 | 104700 | 119109480000 | 441500 | 442000 | 442500 | 441000 | 4170 |
| 481 | 20240306 | 104600 | 117267961500 | 442000 | 442000 | 442500 | 442000 | 414 |
| 482 | 20240306 | 104500 | 117084939000 | 442000 | 442500 | 443000 | 442000 | 1362 |
| 483 | 20240306 | 104400 | 116482522000 | 442500 | 442500 | 443000 | 442500 | 610 |
| 484 | 20240306 | 104300 | 116212576500 | 442500 | 442500 | 443000 | 442500 | 723 |
| 485 | 20240306 | 104200 | 115892613500 | 442500 | 443000 | 443500 | 442500 | 498 |
| 486 | 20240306 | 104100 | 115672022500 | 443000 | 443000 | 444000 | 443000 | 665 |
| 487 | 20240306 | 104000 | 115377263500 | 443000 | 443000 | 443500 | 443000 | 694 |
| 488 | 20240306 | 103900 | 115069722000 | 443000 | 443000 | 443500 | 443000 | 459 |
| 489 | 20240306 | 103800 | 114866363500 | 443000 | 443500 | 443500 | 443000 | 313 |
| 490 | 20240306 | 103700 | 114727640500 | 443500 | 443500 | 444000 | 443000 | 250 |
| 491 | 20240306 | 103600 | 114616813500 | 444000 | 444000 | 444000 | 443500 | 483 |
| 492 | 20240306 | 103500 | 114402577500 | 444000 | 443500 | 444000 | 443500 | 370 |
| 493 | 20240306 | 103400 | 114238375000 | 443500 | 443000 | 444000 | 443000 | 915 |
| 494 | 20240306 | 103300 | 113832540500 | 443000 | 443000 | 443500 | 442500 | 754 |
| 495 | 20240306 | 103200 | 113498521000 | 443000 | 443000 | 443500 | 443000 | 1107 |
| 496 | 20240306 | 103100 | 113008103500 | 443500 | 443000 | 443500 | 443000 | 2396 |
| 497 | 20240306 | 103000 | 111946513000 | 443000 | 443500 | 443500 | 443000 | 950 |
| 498 | 20240306 | 102900 | 111525562000 | 443500 | 443500 | 444000 | 443000 | 1607 |
| 499 | 20240306 | 102800 | 110812877000 | 444000 | 444000 | 444500 | 443500 | 1615 |
| 500 | 20240306 | 102700 | 110096053000 | 444000 | 444000 | 444500 | 444000 | 1225 |
| 501 | 20240306 | 102600 | 109552109000 | 444000 | 444500 | 445000 | 444000 | 1059 |
| 502 | 20240306 | 102500 | 109081439000 | 444500 | 444500 | 445000 | 444500 | 1225 |
| 503 | 20240306 | 102400 | 108536875000 | 444500 | 445500 | 445500 | 444500 | 787 |
| 504 | 20240306 | 102300 | 108186524000 | 445500 | 445500 | 446000 | 445000 | 2683 |
| 505 | 20240306 | 102200 | 106991462500 | 445500 | 446000 | 446000 | 445500 | 349 |
| 506 | 20240306 | 102100 | 106835960000 | 445500 | 446000 | 446500 | 445500 | 291 |
| 507 | 20240306 | 102000 | 106706260500 | 446000 | 445500 | 446500 | 445000 | 1780 |
| 508 | 20240306 | 101900 | 105913400000 | 445000 | 444500 | 445500 | 444500 | 2271 |
| 509 | 20240306 | 101800 | 104902529500 | 445000 | 445000 | 445500 | 444500 | 630 |
| 510 | 20240306 | 101700 | 104622160500 | 445000 | 445500 | 445500 | 444500 | 1290 |
| 511 | 20240306 | 101600 | 104048063000 | 445000 | 445500 | 445500 | 445000 | 258 |
| 512 | 20240306 | 101500 | 103933219500 | 445000 | 444500 | 445000 | 444500 | 890 |
| 513 | 20240306 | 101400 | 103537255000 | 444500 | 444500 | 445000 | 444500 | 888 |
| 514 | 20240306 | 101300 | 103142498000 | 444500 | 444500 | 445000 | 444500 | 576 |
| 515 | 20240306 | 101200 | 102886388500 | 445000 | 445500 | 445500 | 444500 | 1067 |
| 516 | 20240306 | 101100 | 102411644500 | 445000 | 445500 | 446000 | 445000 | 833 |
| 517 | 20240306 | 101000 | 102040786000 | 445500 | 447000 | 447000 | 445500 | 3016 |
| 518 | 20240306 | 100900 | 100695208000 | 446500 | 447500 | 448000 | 446500 | 1435 |
| 519 | 20240306 | 100800 | 100053405500 | 448000 | 447000 | 448000 | 446500 | 1954 |
| 520 | 20240306 | 100700 | 99178774500 | 447500 | 448500 | 448500 | 446500 | 4471 |
| 521 | 20240306 | 100600 | 97177136500 | 449000 | 448000 | 449000 | 447500 | 2786 |
| 522 | 20240306 | 100500 | 95928248000 | 448000 | 448000 | 448000 | 447500 | 2287 |
| 523 | 20240306 | 100400 | 94903765000 | 448000 | 447500 | 448000 | 447000 | 2484 |
| 524 | 20240306 | 100300 | 93791510500 | 447500 | 447000 | 448000 | 446500 | 3742 |
| 525 | 20240306 | 100200 | 92118075000 | 447000 | 447000 | 447000 | 446000 | 1420 |
| 526 | 20240306 | 100100 | 91484045500 | 447000 | 446000 | 447000 | 446000 | 1323 |
| 527 | 20240306 | 100000 | 90893434500 | 446000 | 446000 | 446000 | 445500 | 1750 |
| 528 | 20240306 | 095900 | 90113012500 | 446000 | 445500 | 446000 | 445000 | 1049 |
| 529 | 20240306 | 095800 | 89645599000 | 445500 | 444000 | 445500 | 444000 | 1715 |
| 530 | 20240306 | 095700 | 88882337000 | 444500 | 444000 | 444500 | 443500 | 1163 |
| 531 | 20240306 | 095600 | 88366028000 | 444000 | 444000 | 444500 | 443500 | 1909 |
| 532 | 20240306 | 095500 | 87518396000 | 444000 | 444500 | 444500 | 444000 | 1204 |
| 533 | 20240306 | 095400 | 86983446500 | 444500 | 445000 | 445000 | 444000 | 2667 |
| 534 | 20240306 | 095300 | 85798016500 | 444500 | 444500 | 445000 | 444500 | 659 |
| 535 | 20240306 | 095200 | 85504962000 | 444500 | 445000 | 445000 | 444000 | 2637 |
| 536 | 20240306 | 095100 | 84332740000 | 444500 | 444500 | 445000 | 444000 | 1412 |
| 537 | 20240306 | 095000 | 83705188000 | 444500 | 444500 | 444500 | 444000 | 1249 |
| 538 | 20240306 | 094900 | 83150144500 | 444500 | 444000 | 444500 | 443500 | 1929 |
| 539 | 20240306 | 094800 | 82293505000 | 443500 | 443500 | 444000 | 443500 | 577 |
| 540 | 20240306 | 094700 | 82037401500 | 444000 | 444000 | 444000 | 443500 | 524 |
| 541 | 20240306 | 094600 | 81804868500 | 444000 | 443500 | 444000 | 443000 | 1557 |
| 542 | 20240306 | 094500 | 81114374000 | 444000 | 444500 | 445000 | 443000 | 2719 |
| 543 | 20240306 | 094400 | 79907442000 | 444500 | 442500 | 444500 | 442500 | 7322 |
| 544 | 20240306 | 094300 | 76661453500 | 442500 | 442000 | 442500 | 441500 | 1776 |
| 545 | 20240306 | 094200 | 75876790500 | 442000 | 441500 | 442000 | 441500 | 549 |
| 546 | 20240306 | 094100 | 75634330000 | 441500 | 441500 | 441500 | 441000 | 1947 |
| 547 | 20240306 | 094000 | 74774855500 | 441000 | 441500 | 441500 | 441000 | 652 |
| 548 | 20240306 | 093900 | 74487211000 | 441500 | 442000 | 442000 | 441000 | 3093 |
| 549 | 20240306 | 093800 | 73121466500 | 442000 | 441500 | 442000 | 441500 | 1077 |
| 550 | 20240306 | 093700 | 72645665500 | 442000 | 442000 | 442500 | 441500 | 939 |
| 551 | 20240306 | 093600 | 72230765000 | 442500 | 443500 | 443500 | 442000 | 2604 |
| 552 | 20240306 | 093500 | 71077058000 | 443000 | 442000 | 443500 | 442000 | 2864 |
| 553 | 20240306 | 093400 | 69809324000 | 441500 | 442000 | 442500 | 441500 | 1648 |
| 554 | 20240306 | 093300 | 69080824000 | 442000 | 441000 | 442000 | 441000 | 1241 |
| 555 | 20240306 | 093200 | 68533057000 | 441000 | 441000 | 441500 | 440500 | 3241 |
| 556 | 20240306 | 093100 | 67104750000 | 441000 | 441000 | 441000 | 440000 | 3324 |
| 557 | 20240306 | 093000 | 65640339500 | 441000 | 440500 | 441000 | 440000 | 1445 |
| 558 | 20240306 | 092900 | 65003730500 | 441000 | 441000 | 441500 | 440000 | 4109 |
| 559 | 20240306 | 092800 | 63193029000 | 441000 | 441000 | 441000 | 440500 | 1436 |
| 560 | 20240306 | 092700 | 62560091000 | 441000 | 440500 | 441000 | 440000 | 1806 |
| 561 | 20240306 | 092600 | 61764773500 | 440500 | 441000 | 441000 | 440000 | 2361 |
| 562 | 20240306 | 092500 | 60724591000 | 441000 | 440500 | 441000 | 440500 | 1248 |
| 563 | 20240306 | 092400 | 60174490000 | 440500 | 440500 | 441000 | 440000 | 2355 |
| 564 | 20240306 | 092300 | 59136892000 | 440500 | 441000 | 441000 | 440000 | 2921 |
| 565 | 20240306 | 092200 | 57850542500 | 441000 | 440500 | 441000 | 440500 | 1553 |
| 566 | 20240306 | 092100 | 57166179500 | 440500 | 440500 | 441000 | 440000 | 4515 |
| 567 | 20240306 | 092000 | 55177484000 | 441000 | 441500 | 441500 | 440500 | 3074 |
| 568 | 20240306 | 091900 | 53822459000 | 441500 | 441000 | 441500 | 440500 | 3713 |
| 569 | 20240306 | 091800 | 52184358000 | 441000 | 442500 | 442500 | 440500 | 3316 |
| 570 | 20240306 | 091700 | 50720423000 | 442500 | 442500 | 443000 | 441000 | 3786 |
| 571 | 20240306 | 091600 | 49046546500 | 442500 | 440500 | 442500 | 440500 | 3028 |
| 572 | 20240306 | 091500 | 47709797000 | 440500 | 439500 | 441000 | 439500 | 3743 |
| 573 | 20240306 | 091400 | 46063284500 | 439500 | 440000 | 440000 | 438500 | 6632 |
| 574 | 20240306 | 091300 | 43150548500 | 439500 | 440500 | 441000 | 438500 | 14117 |
| 575 | 20240306 | 091200 | 36942318000 | 440500 | 442000 | 442000 | 440500 | 8760 |
| 576 | 20240306 | 091100 | 33077894000 | 442000 | 442500 | 442500 | 441500 | 4067 |
| 577 | 20240306 | 091000 | 31279632000 | 442500 | 445000 | 445000 | 442000 | 6146 |
| 578 | 20240306 | 090900 | 28553303000 | 445000 | 445000 | 445500 | 444000 | 4352 |
| 579 | 20240306 | 090800 | 26617749000 | 445000 | 445000 | 445000 | 444000 | 3334 |
| 580 | 20240306 | 090700 | 25135471000 | 445000 | 445000 | 446000 | 444500 | 3875 |
| 581 | 20240306 | 090600 | 23411091000 | 445000 | 444500 | 445500 | 443500 | 4408 |
| 582 | 20240306 | 090500 | 21451118000 | 444500 | 442500 | 444500 | 442000 | 5101 |
| 583 | 20240306 | 090400 | 19191147000 | 442500 | 442500 | 444000 | 442000 | 3835 |
| 584 | 20240306 | 090300 | 17493370000 | 443000 | 442000 | 443000 | 441500 | 5066 |
| 585 | 20240306 | 090200 | 15253408000 | 442000 | 443500 | 444000 | 441500 | 10735 |
| 586 | 20240306 | 090100 | 10503514000 | 443500 | 445000 | 445500 | 443000 | 6821 |
| 587 | 20240306 | 090000 | 7473662000 | 445000 | 444000 | 446000 | 443500 | 16727 |