35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 185700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 13418 |
| 3 | 20240304 | 185600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 4 | 20240304 | 185500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 5 | 20240304 | 185400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 6 | 20240304 | 185300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 7 | 20240304 | 185200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 8 | 20240304 | 185100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 9 | 20240304 | 185000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 10 | 20240304 | 184900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 11 | 20240304 | 184800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 12 | 20240304 | 184700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 13 | 20240304 | 184600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 14 | 20240304 | 184500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 15 | 20240304 | 184400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 16 | 20240304 | 184300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 17 | 20240304 | 184200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 18 | 20240304 | 184100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 19 | 20240304 | 184000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 20 | 20240304 | 183900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 21 | 20240304 | 183800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 22 | 20240304 | 183700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 23 | 20240304 | 183600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 24 | 20240304 | 183500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 25 | 20240304 | 183400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 26 | 20240304 | 183300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 27 | 20240304 | 183200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 28 | 20240304 | 183100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 29 | 20240304 | 183000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 30 | 20240304 | 182900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 31 | 20240304 | 182800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 32 | 20240304 | 182700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 13418 |
| 33 | 20240304 | 182600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 34 | 20240304 | 182500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 35 | 20240304 | 182400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 36 | 20240304 | 182300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 37 | 20240304 | 182200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 38 | 20240304 | 182100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 39 | 20240304 | 182000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 40 | 20240304 | 181900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 41 | 20240304 | 181800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 42 | 20240304 | 181700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 43 | 20240304 | 181600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 44 | 20240304 | 181500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 45 | 20240304 | 181400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 46 | 20240304 | 181300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 47 | 20240304 | 181200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 48 | 20240304 | 181100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 49 | 20240304 | 181000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 50 | 20240304 | 180900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 51 | 20240304 | 180800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 52 | 20240304 | 180700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 53 | 20240304 | 180600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 54 | 20240304 | 180500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 55 | 20240304 | 180400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 56 | 20240304 | 180300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 57 | 20240304 | 180200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 58 | 20240304 | 180100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 59 | 20240304 | 180000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 60 | 20240304 | 175900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 61 | 20240304 | 175800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 62 | 20240304 | 175700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 13418 |
| 63 | 20240304 | 175600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 64 | 20240304 | 175500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 65 | 20240304 | 175400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 66 | 20240304 | 175300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 67 | 20240304 | 175200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 68 | 20240304 | 175100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 69 | 20240304 | 175000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 70 | 20240304 | 174900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 71 | 20240304 | 174800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 72 | 20240304 | 174700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 73 | 20240304 | 174600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 74 | 20240304 | 174500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 75 | 20240304 | 174400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 76 | 20240304 | 174300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 77 | 20240304 | 174200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 78 | 20240304 | 174100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 79 | 20240304 | 174000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 80 | 20240304 | 173900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 81 | 20240304 | 173800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 82 | 20240304 | 173700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 83 | 20240304 | 173600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 84 | 20240304 | 173500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 85 | 20240304 | 173400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 86 | 20240304 | 173300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 87 | 20240304 | 173200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 88 | 20240304 | 173100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 89 | 20240304 | 173000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 90 | 20240304 | 172900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 91 | 20240304 | 172800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 92 | 20240304 | 172700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 13418 |
| 93 | 20240304 | 172600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 94 | 20240304 | 172500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 95 | 20240304 | 172400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 96 | 20240304 | 172300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 97 | 20240304 | 172200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 98 | 20240304 | 172100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 99 | 20240304 | 172000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 100 | 20240304 | 171900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 101 | 20240304 | 171800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 102 | 20240304 | 171700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 103 | 20240304 | 171600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 104 | 20240304 | 171500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 105 | 20240304 | 171400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 106 | 20240304 | 171300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 107 | 20240304 | 171200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 108 | 20240304 | 171100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 109 | 20240304 | 171000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 110 | 20240304 | 170900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 111 | 20240304 | 170800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 112 | 20240304 | 170700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 113 | 20240304 | 170600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 114 | 20240304 | 170500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 115 | 20240304 | 170400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 116 | 20240304 | 170300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 117 | 20240304 | 170200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 118 | 20240304 | 170100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 119 | 20240304 | 170000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 120 | 20240304 | 165900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 121 | 20240304 | 165800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 122 | 20240304 | 165700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 13418 |
| 123 | 20240304 | 165600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 124 | 20240304 | 165500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 125 | 20240304 | 165400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 126 | 20240304 | 165300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 127 | 20240304 | 165200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 128 | 20240304 | 165100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 129 | 20240304 | 165000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 130 | 20240304 | 164900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 131 | 20240304 | 164800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 132 | 20240304 | 164700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 133 | 20240304 | 164600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 134 | 20240304 | 164500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 135 | 20240304 | 164400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 136 | 20240304 | 164300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 137 | 20240304 | 164200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 138 | 20240304 | 164100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 139 | 20240304 | 164000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 140 | 20240304 | 163900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 141 | 20240304 | 163800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 142 | 20240304 | 163700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 143 | 20240304 | 163600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 144 | 20240304 | 163500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 145 | 20240304 | 163400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 146 | 20240304 | 163300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 147 | 20240304 | 163200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 148 | 20240304 | 163100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 149 | 20240304 | 163000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 150 | 20240304 | 162900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 151 | 20240304 | 162800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 152 | 20240304 | 162700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 13418 |
| 153 | 20240304 | 162600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 154 | 20240304 | 162500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 155 | 20240304 | 162400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 156 | 20240304 | 162300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 157 | 20240304 | 162200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 158 | 20240304 | 162100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 159 | 20240304 | 162000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 160 | 20240304 | 161900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 161 | 20240304 | 161800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 162 | 20240304 | 161700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 163 | 20240304 | 161600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 164 | 20240304 | 161500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 165 | 20240304 | 161400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 166 | 20240304 | 161300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 167 | 20240304 | 161200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 168 | 20240304 | 161100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 169 | 20240304 | 161000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 170 | 20240304 | 160900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 171 | 20240304 | 160800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 172 | 20240304 | 160700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 173 | 20240304 | 160600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 174 | 20240304 | 160500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 175 | 20240304 | 160400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 176 | 20240304 | 160300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 177 | 20240304 | 160200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 178 | 20240304 | 160100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 179 | 20240304 | 160000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 180 | 20240304 | 155900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 181 | 20240304 | 155800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 182 | 20240304 | 155700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 13418 |
| 183 | 20240304 | 155600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 184 | 20240304 | 155500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 185 | 20240304 | 155400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 186 | 20240304 | 155300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 187 | 20240304 | 155200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 188 | 20240304 | 155100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 189 | 20240304 | 155000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 190 | 20240304 | 154900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 191 | 20240304 | 154800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 192 | 20240304 | 154700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 193 | 20240304 | 154600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 194 | 20240304 | 154500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 195 | 20240304 | 154400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 196 | 20240304 | 154300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 197 | 20240304 | 154200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 198 | 20240304 | 154100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 199 | 20240304 | 154000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 200 | 20240304 | 153900 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 201 | 20240304 | 153800 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 202 | 20240304 | 153700 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 203 | 20240304 | 153600 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 204 | 20240304 | 153500 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 205 | 20240304 | 153400 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 206 | 20240304 | 153300 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 207 | 20240304 | 153200 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 208 | 20240304 | 153100 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 209 | 20240304 | 153000 | 85997537500 | 252000 | 252000 | 252000 | 252000 | 13418 |
| 210 | 20240304 | 152900 | 82616201500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 211 | 20240304 | 152800 | 82616201500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 212 | 20240304 | 152700 | 82616201500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 213 | 20240304 | 152600 | 82616201500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 214 | 20240304 | 152500 | 82616201500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 215 | 20240304 | 152400 | 82616201500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 216 | 20240304 | 152300 | 82616201500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 217 | 20240304 | 152200 | 82616201500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 218 | 20240304 | 152100 | 82616201500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 219 | 20240304 | 152000 | 82616201500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 220 | 20240304 | 151900 | 82616201500 | 252000 | 252000 | 252500 | 252000 | 467 |
| 221 | 20240304 | 151800 | 82498361500 | 252000 | 253000 | 253000 | 252000 | 1585 |
| 222 | 20240304 | 151700 | 82098187500 | 252500 | 253000 | 253000 | 252500 | 1303 |
| 223 | 20240304 | 151600 | 81768751000 | 253000 | 253000 | 253000 | 252500 | 1159 |
| 224 | 20240304 | 151500 | 81475589500 | 253000 | 253000 | 253000 | 252500 | 1101 |
| 225 | 20240304 | 151400 | 81197160500 | 253000 | 253000 | 253000 | 252500 | 910 |
| 226 | 20240304 | 151300 | 80966981000 | 252500 | 253000 | 253000 | 252500 | 1018 |
| 227 | 20240304 | 151200 | 80709587000 | 253000 | 253000 | 253000 | 252500 | 1031 |
| 228 | 20240304 | 151100 | 80448826000 | 253000 | 253000 | 253000 | 252500 | 940 |
| 229 | 20240304 | 151000 | 80211187500 | 253000 | 253000 | 253000 | 252500 | 1486 |
| 230 | 20240304 | 150900 | 79835491500 | 252500 | 253000 | 253000 | 252500 | 1905 |
| 231 | 20240304 | 150800 | 79353564000 | 252500 | 253000 | 253000 | 252500 | 803 |
| 232 | 20240304 | 150700 | 79150438500 | 253000 | 253000 | 253000 | 252500 | 1074 |
| 233 | 20240304 | 150600 | 78878890000 | 253000 | 253000 | 253000 | 252500 | 891 |
| 234 | 20240304 | 150500 | 78653497500 | 252500 | 252500 | 253000 | 252000 | 1260 |
| 235 | 20240304 | 150400 | 78335305000 | 252500 | 252000 | 252500 | 252000 | 1183 |
| 236 | 20240304 | 150300 | 78036607000 | 252500 | 252500 | 252500 | 252000 | 738 |
| 237 | 20240304 | 150200 | 77850278500 | 252500 | 252500 | 252500 | 252000 | 413 |
| 238 | 20240304 | 150100 | 77746003500 | 252500 | 252500 | 252500 | 252000 | 571 |
| 239 | 20240304 | 150000 | 77601836000 | 252500 | 252500 | 252500 | 252000 | 616 |
| 240 | 20240304 | 145900 | 77446327500 | 252500 | 252000 | 252500 | 252000 | 678 |
| 241 | 20240304 | 145800 | 77275273500 | 252500 | 252500 | 252500 | 252000 | 625 |
| 242 | 20240304 | 145700 | 77117593500 | 252500 | 252500 | 252500 | 252000 | 705 |
| 243 | 20240304 | 145600 | 76939701000 | 252500 | 252500 | 252500 | 252000 | 685 |
| 244 | 20240304 | 145500 | 76766907500 | 252500 | 252000 | 252500 | 252000 | 646 |
| 245 | 20240304 | 145400 | 76603957500 | 252500 | 252500 | 252500 | 252000 | 709 |
| 246 | 20240304 | 145300 | 76425118500 | 252500 | 253000 | 253000 | 252000 | 1124 |
| 247 | 20240304 | 145200 | 76141401500 | 253000 | 253000 | 253000 | 252500 | 618 |
| 248 | 20240304 | 145100 | 75985197500 | 253000 | 253000 | 253000 | 252500 | 637 |
| 249 | 20240304 | 145000 | 75824180000 | 253000 | 253000 | 253000 | 252500 | 728 |
| 250 | 20240304 | 144900 | 75640128500 | 252500 | 253000 | 253000 | 252500 | 890 |
| 251 | 20240304 | 144800 | 75415216000 | 253000 | 252000 | 253000 | 252000 | 628 |
| 252 | 20240304 | 144700 | 75256584000 | 252000 | 252000 | 253000 | 251500 | 2551 |
| 253 | 20240304 | 144600 | 74612854500 | 252500 | 252000 | 252500 | 252000 | 593 |
| 254 | 20240304 | 144500 | 74463262000 | 252500 | 252500 | 252500 | 252000 | 524 |
| 255 | 20240304 | 144400 | 74331077500 | 252000 | 252500 | 252500 | 252000 | 458 |
| 256 | 20240304 | 144300 | 74215480000 | 252000 | 252000 | 252500 | 251500 | 822 |
| 257 | 20240304 | 144200 | 74008211500 | 252500 | 252500 | 252500 | 252000 | 318 |
| 258 | 20240304 | 144100 | 73927944000 | 252500 | 252000 | 252500 | 251500 | 581 |
| 259 | 20240304 | 144000 | 73781300500 | 252000 | 252500 | 252500 | 251500 | 631 |
| 260 | 20240304 | 143900 | 73622210000 | 252500 | 252000 | 252500 | 251500 | 1700 |
| 261 | 20240304 | 143800 | 73193763000 | 252000 | 252500 | 252500 | 252000 | 730 |
| 262 | 20240304 | 143700 | 73009609000 | 252500 | 252500 | 252500 | 252000 | 745 |
| 263 | 20240304 | 143600 | 72821532500 | 252500 | 252500 | 252500 | 252000 | 417 |
| 264 | 20240304 | 143500 | 72716299000 | 252000 | 252500 | 252500 | 252000 | 372 |
| 265 | 20240304 | 143400 | 72622390000 | 252500 | 252500 | 252500 | 252000 | 269 |
| 266 | 20240304 | 143300 | 72554480500 | 252500 | 252500 | 252500 | 252000 | 385 |
| 267 | 20240304 | 143200 | 72457285000 | 252500 | 252500 | 252500 | 252000 | 440 |
| 268 | 20240304 | 143100 | 72346207500 | 252500 | 252500 | 252500 | 252000 | 315 |
| 269 | 20240304 | 143000 | 72266703000 | 252000 | 252500 | 252500 | 252000 | 430 |
| 270 | 20240304 | 142900 | 72158144000 | 252500 | 252000 | 252500 | 252000 | 357 |
| 271 | 20240304 | 142800 | 72068036000 | 252000 | 252000 | 252500 | 252000 | 467 |
| 272 | 20240304 | 142700 | 71950189000 | 252500 | 253000 | 253000 | 252000 | 1319 |
| 273 | 20240304 | 142600 | 71617131500 | 253000 | 253000 | 253000 | 252500 | 495 |
| 274 | 20240304 | 142500 | 71491967000 | 253000 | 253000 | 253000 | 252500 | 407 |
| 275 | 20240304 | 142400 | 71389038000 | 253000 | 253000 | 253000 | 252500 | 276 |
| 276 | 20240304 | 142300 | 71319253000 | 253000 | 253000 | 253000 | 252500 | 377 |
| 277 | 20240304 | 142200 | 71223901500 | 253000 | 253000 | 253000 | 252500 | 438 |
| 278 | 20240304 | 142100 | 71113150000 | 252500 | 253000 | 253000 | 252500 | 480 |
| 279 | 20240304 | 142000 | 70991861500 | 252500 | 253000 | 253000 | 252500 | 440 |
| 280 | 20240304 | 141900 | 70880599000 | 253000 | 253000 | 253000 | 252500 | 380 |
| 281 | 20240304 | 141800 | 70784479500 | 253000 | 252500 | 253000 | 252000 | 2265 |
| 282 | 20240304 | 141700 | 70212506000 | 252500 | 252500 | 252500 | 252000 | 387 |
| 283 | 20240304 | 141600 | 70114794500 | 252500 | 252500 | 252500 | 252000 | 554 |
| 284 | 20240304 | 141500 | 69974963500 | 252500 | 252500 | 252500 | 252000 | 272 |
| 285 | 20240304 | 141400 | 69906297500 | 252500 | 252000 | 252500 | 252000 | 1587 |
| 286 | 20240304 | 141300 | 69506006500 | 252000 | 252000 | 252000 | 251500 | 745 |
| 287 | 20240304 | 141200 | 69318286000 | 252000 | 252000 | 252000 | 251500 | 265 |
| 288 | 20240304 | 141100 | 69251527500 | 252000 | 252000 | 252000 | 251500 | 328 |
| 289 | 20240304 | 141000 | 69168884500 | 251500 | 251500 | 252000 | 251000 | 359 |
| 290 | 20240304 | 140900 | 69078509000 | 251500 | 251500 | 252000 | 251000 | 599 |
| 291 | 20240304 | 140800 | 68928019500 | 251500 | 251000 | 252000 | 251000 | 613 |
| 292 | 20240304 | 140700 | 68773800500 | 252000 | 251500 | 252000 | 251000 | 546 |
| 293 | 20240304 | 140600 | 68636569000 | 251500 | 252000 | 252000 | 251000 | 678 |
| 294 | 20240304 | 140500 | 68465971500 | 252000 | 251000 | 252000 | 251000 | 621 |
| 295 | 20240304 | 140400 | 68309781500 | 251000 | 251500 | 252000 | 251000 | 522 |
| 296 | 20240304 | 140300 | 68178529500 | 252000 | 252000 | 252000 | 251000 | 731 |
| 297 | 20240304 | 140200 | 67994561500 | 252000 | 251500 | 252000 | 251500 | 791 |
| 298 | 20240304 | 140100 | 67795433000 | 252000 | 251500 | 252000 | 251500 | 967 |
| 299 | 20240304 | 140000 | 67552051000 | 251500 | 252000 | 252500 | 251500 | 1560 |
| 300 | 20240304 | 135900 | 67158739500 | 252500 | 252000 | 252500 | 252000 | 844 |
| 301 | 20240304 | 135800 | 66945843000 | 252500 | 253000 | 253000 | 252000 | 1071 |
| 302 | 20240304 | 135700 | 66675335000 | 252500 | 252500 | 253000 | 252500 | 669 |
| 303 | 20240304 | 135600 | 66506297500 | 252000 | 252500 | 253000 | 252000 | 2329 |
| 304 | 20240304 | 135500 | 65918288000 | 252500 | 253000 | 253000 | 252500 | 355 |
| 305 | 20240304 | 135400 | 65828516500 | 253000 | 253000 | 253000 | 252500 | 455 |
| 306 | 20240304 | 135300 | 65713457500 | 252500 | 253000 | 253000 | 252500 | 468 |
| 307 | 20240304 | 135200 | 65595087500 | 253000 | 252500 | 253000 | 252500 | 358 |
| 308 | 20240304 | 135100 | 65504576500 | 253000 | 253000 | 253000 | 252500 | 422 |
| 309 | 20240304 | 135000 | 65397863500 | 253000 | 253000 | 253000 | 252500 | 649 |
| 310 | 20240304 | 134900 | 65233792500 | 253000 | 253000 | 253000 | 252500 | 411 |
| 311 | 20240304 | 134800 | 65129870000 | 253000 | 253000 | 253000 | 252500 | 367 |
| 312 | 20240304 | 134700 | 65037033000 | 253000 | 253000 | 253000 | 252500 | 601 |
| 313 | 20240304 | 134600 | 64885014500 | 253000 | 253000 | 253000 | 252500 | 364 |
| 314 | 20240304 | 134500 | 64793004500 | 253000 | 253000 | 253000 | 252500 | 321 |
| 315 | 20240304 | 134400 | 64711833000 | 252500 | 252500 | 253000 | 252000 | 1065 |
| 316 | 20240304 | 134300 | 64442704500 | 252500 | 253000 | 253000 | 252500 | 695 |
| 317 | 20240304 | 134200 | 64267072000 | 253000 | 253000 | 253000 | 252500 | 563 |
| 318 | 20240304 | 134100 | 64124727000 | 253000 | 253000 | 253000 | 252500 | 724 |
| 319 | 20240304 | 134000 | 63941666500 | 252500 | 253000 | 253000 | 252000 | 842 |
| 320 | 20240304 | 133900 | 63728992000 | 253000 | 252500 | 253000 | 252000 | 2098 |
| 321 | 20240304 | 133800 | 63199067000 | 252500 | 252500 | 253000 | 252500 | 1364 |
| 322 | 20240304 | 133700 | 62854143500 | 252500 | 252500 | 253000 | 252000 | 7690 |
| 323 | 20240304 | 133600 | 60912342000 | 252500 | 252500 | 252500 | 252000 | 478 |
| 324 | 20240304 | 133500 | 60791664500 | 252500 | 252500 | 252500 | 252000 | 546 |
| 325 | 20240304 | 133400 | 60653836000 | 252500 | 252500 | 252500 | 252000 | 530 |
| 326 | 20240304 | 133300 | 60520026500 | 252000 | 252500 | 252500 | 252000 | 425 |
| 327 | 20240304 | 133200 | 60412771000 | 252000 | 252500 | 252500 | 252000 | 530 |
| 328 | 20240304 | 133100 | 60279002000 | 252500 | 252500 | 252500 | 252000 | 758 |
| 329 | 20240304 | 133000 | 60087615500 | 252000 | 252000 | 252500 | 252000 | 459 |
| 330 | 20240304 | 132900 | 59971767500 | 252500 | 252500 | 252500 | 252000 | 598 |
| 331 | 20240304 | 132800 | 59820786500 | 252500 | 252000 | 252500 | 252000 | 475 |
| 332 | 20240304 | 132700 | 59700871000 | 252000 | 252000 | 252500 | 251500 | 7921 |
| 333 | 20240304 | 132600 | 57704394000 | 251500 | 252000 | 252000 | 251500 | 634 |
| 334 | 20240304 | 132500 | 57544637500 | 252000 | 252000 | 252000 | 251500 | 707 |
| 335 | 20240304 | 132400 | 57366496500 | 252000 | 252000 | 252000 | 251500 | 887 |
| 336 | 20240304 | 132300 | 57143000000 | 251500 | 252000 | 252000 | 251500 | 938 |
| 337 | 20240304 | 132200 | 56906660500 | 251500 | 251500 | 252000 | 251000 | 3773 |
| 338 | 20240304 | 132100 | 55957460000 | 251500 | 251500 | 251500 | 251000 | 173 |
| 339 | 20240304 | 132000 | 55913960000 | 251000 | 251500 | 251500 | 251000 | 434 |
| 340 | 20240304 | 131900 | 55804865000 | 251500 | 251500 | 251500 | 251000 | 195 |
| 341 | 20240304 | 131800 | 55755825500 | 251500 | 251500 | 251500 | 251000 | 335 |
| 342 | 20240304 | 131700 | 55671581000 | 251500 | 251500 | 251500 | 251000 | 659 |
| 343 | 20240304 | 131600 | 55506017000 | 251000 | 251500 | 251500 | 251000 | 703 |
| 344 | 20240304 | 131500 | 55329478500 | 251500 | 251500 | 251500 | 251000 | 272 |
| 345 | 20240304 | 131400 | 55261100000 | 251500 | 251500 | 251500 | 251000 | 256 |
| 346 | 20240304 | 131300 | 55196740000 | 251500 | 251500 | 251500 | 251000 | 558 |
| 347 | 20240304 | 131200 | 55056660500 | 251000 | 251000 | 251500 | 251000 | 228 |
| 348 | 20240304 | 131100 | 54999330500 | 251000 | 251500 | 251500 | 251000 | 241 |
| 349 | 20240304 | 131000 | 54938768500 | 251000 | 251000 | 251500 | 251000 | 209 |
| 350 | 20240304 | 130900 | 54886252500 | 251000 | 251500 | 251500 | 251000 | 182 |
| 351 | 20240304 | 130800 | 54840505000 | 250500 | 251000 | 251500 | 250500 | 291 |
| 352 | 20240304 | 130700 | 54767411500 | 251500 | 251500 | 251500 | 250500 | 338 |
| 353 | 20240304 | 130600 | 54682523500 | 251500 | 251500 | 251500 | 251000 | 575 |
| 354 | 20240304 | 130500 | 54538049500 | 251500 | 251500 | 251500 | 251000 | 784 |
| 355 | 20240304 | 130400 | 54341207500 | 251500 | 251500 | 251500 | 251000 | 327 |
| 356 | 20240304 | 130300 | 54259040500 | 251500 | 251500 | 251500 | 251000 | 303 |
| 357 | 20240304 | 130200 | 54182883000 | 251500 | 251500 | 251500 | 251000 | 196 |
| 358 | 20240304 | 130100 | 54133599000 | 251000 | 251000 | 251500 | 251000 | 214 |
| 359 | 20240304 | 130000 | 54079839500 | 251500 | 251000 | 251500 | 250500 | 719 |
| 360 | 20240304 | 125900 | 53899350500 | 251000 | 251000 | 251000 | 250500 | 238 |
| 361 | 20240304 | 125800 | 53839619000 | 251000 | 251000 | 251000 | 250500 | 145 |
| 362 | 20240304 | 125700 | 53803229500 | 251000 | 251000 | 251000 | 250500 | 225 |
| 363 | 20240304 | 125600 | 53746784500 | 251000 | 251000 | 251000 | 250500 | 229 |
| 364 | 20240304 | 125500 | 53689323000 | 251000 | 251000 | 251000 | 250500 | 275 |
| 365 | 20240304 | 125400 | 53620346000 | 251000 | 251500 | 251500 | 250500 | 809 |
| 366 | 20240304 | 125300 | 53417278000 | 251500 | 251500 | 251500 | 251000 | 448 |
| 367 | 20240304 | 125200 | 53304724500 | 251500 | 251500 | 251500 | 251000 | 169 |
| 368 | 20240304 | 125100 | 53262260000 | 251000 | 251000 | 251500 | 251000 | 220 |
| 369 | 20240304 | 125000 | 53206959500 | 251000 | 251500 | 251500 | 251000 | 271 |
| 370 | 20240304 | 124900 | 53138876500 | 251500 | 251000 | 251500 | 251000 | 278 |
| 371 | 20240304 | 124800 | 53069045000 | 251500 | 251000 | 251500 | 250500 | 707 |
| 372 | 20240304 | 124700 | 52891524000 | 250500 | 251000 | 251000 | 250500 | 472 |
| 373 | 20240304 | 124600 | 52773179000 | 251000 | 251000 | 251000 | 250500 | 113 |
| 374 | 20240304 | 124500 | 52744818500 | 250500 | 251500 | 251500 | 250500 | 943 |
| 375 | 20240304 | 124400 | 52508091500 | 251500 | 251500 | 251500 | 251000 | 254 |
| 376 | 20240304 | 124300 | 52444248500 | 251500 | 251500 | 251500 | 251000 | 308 |
| 377 | 20240304 | 124200 | 52366798000 | 251500 | 251500 | 252000 | 251000 | 344 |
| 378 | 20240304 | 124100 | 52280337500 | 251500 | 252000 | 252000 | 251500 | 516 |
| 379 | 20240304 | 124000 | 52150494500 | 252000 | 252000 | 252000 | 251500 | 619 |
| 380 | 20240304 | 123900 | 51994742000 | 252000 | 252000 | 252000 | 251500 | 277 |
| 381 | 20240304 | 123800 | 51924970000 | 252000 | 252000 | 252000 | 251500 | 569 |
| 382 | 20240304 | 123700 | 51781741000 | 251500 | 251500 | 252000 | 251500 | 279 |
| 383 | 20240304 | 123600 | 51711479500 | 252000 | 252000 | 252000 | 251500 | 293 |
| 384 | 20240304 | 123500 | 51637729000 | 252000 | 252000 | 252000 | 251500 | 737 |
| 385 | 20240304 | 123400 | 51452289000 | 251500 | 252000 | 252000 | 251500 | 309 |
| 386 | 20240304 | 123300 | 51374471000 | 252000 | 251500 | 252000 | 251500 | 285 |
| 387 | 20240304 | 123200 | 51302687500 | 252000 | 252000 | 252000 | 251500 | 435 |
| 388 | 20240304 | 123100 | 51193186000 | 252000 | 251500 | 252000 | 251500 | 325 |
| 389 | 20240304 | 123000 | 51111337000 | 251500 | 252000 | 252000 | 251500 | 470 |
| 390 | 20240304 | 122900 | 50993045500 | 251500 | 251500 | 252000 | 251500 | 209 |
| 391 | 20240304 | 122800 | 50940402500 | 252000 | 252000 | 252000 | 251500 | 400 |
| 392 | 20240304 | 122700 | 50839628000 | 252000 | 252000 | 252000 | 251500 | 135 |
| 393 | 20240304 | 122600 | 50805628500 | 252000 | 251500 | 252000 | 251500 | 263 |
| 394 | 20240304 | 122500 | 50739378500 | 252000 | 251500 | 252000 | 251000 | 262 |
| 395 | 20240304 | 122400 | 50673471000 | 251500 | 252000 | 252000 | 251000 | 443 |
| 396 | 20240304 | 122300 | 50562047500 | 251500 | 251500 | 252000 | 251500 | 349 |
| 397 | 20240304 | 122200 | 50474142000 | 251500 | 251500 | 252000 | 251000 | 213 |
| 398 | 20240304 | 122100 | 50420527500 | 251500 | 251500 | 252000 | 251500 | 375 |
| 399 | 20240304 | 122000 | 50326118000 | 252000 | 251500 | 252000 | 251000 | 361 |
| 400 | 20240304 | 121900 | 50235259000 | 252000 | 251500 | 252000 | 251500 | 742 |
| 401 | 20240304 | 121800 | 50048575500 | 252000 | 252000 | 252000 | 251500 | 325 |
| 402 | 20240304 | 121700 | 49966714500 | 251500 | 251500 | 252000 | 251000 | 288 |
| 403 | 20240304 | 121600 | 49894291000 | 251500 | 251500 | 251500 | 251000 | 333 |
| 404 | 20240304 | 121500 | 49810549500 | 251000 | 251500 | 251500 | 251000 | 350 |
| 405 | 20240304 | 121400 | 49722543500 | 251500 | 251500 | 251500 | 251000 | 369 |
| 406 | 20240304 | 121300 | 49629758000 | 251500 | 251500 | 251500 | 251000 | 394 |
| 407 | 20240304 | 121200 | 49530677500 | 251500 | 251500 | 251500 | 251000 | 213 |
| 408 | 20240304 | 121100 | 49477116000 | 251500 | 251000 | 251500 | 251000 | 227 |
| 409 | 20240304 | 121000 | 49420046500 | 251000 | 251500 | 251500 | 251000 | 286 |
| 410 | 20240304 | 120900 | 49348134000 | 251000 | 251500 | 251500 | 251000 | 210 |
| 411 | 20240304 | 120800 | 49295335500 | 251500 | 251500 | 251500 | 251000 | 227 |
| 412 | 20240304 | 120700 | 49238264000 | 251000 | 251500 | 251500 | 251000 | 189 |
| 413 | 20240304 | 120600 | 49190733500 | 251500 | 251500 | 251500 | 251000 | 254 |
| 414 | 20240304 | 120500 | 49126876500 | 251500 | 251500 | 251500 | 251000 | 364 |
| 415 | 20240304 | 120400 | 49035353000 | 251500 | 251500 | 251500 | 251500 | 158 |
| 416 | 20240304 | 120300 | 48995616000 | 251500 | 251500 | 251500 | 251000 | 126 |
| 417 | 20240304 | 120200 | 48963937000 | 251500 | 251000 | 251500 | 251000 | 382 |
| 418 | 20240304 | 120100 | 48867948500 | 251000 | 252000 | 252000 | 251000 | 1173 |
| 419 | 20240304 | 120000 | 48573177000 | 252000 | 251500 | 252000 | 251500 | 329 |
| 420 | 20240304 | 115900 | 48490374500 | 252000 | 251500 | 252000 | 251500 | 504 |
| 421 | 20240304 | 115800 | 48363519000 | 252000 | 252000 | 252000 | 251500 | 445 |
| 422 | 20240304 | 115700 | 48251465500 | 251500 | 252000 | 252000 | 251500 | 165 |
| 423 | 20240304 | 115600 | 48209921500 | 252000 | 252000 | 252000 | 251500 | 482 |
| 424 | 20240304 | 115500 | 48088608000 | 251500 | 252000 | 252000 | 251500 | 412 |
| 425 | 20240304 | 115400 | 47984942500 | 252000 | 252000 | 252000 | 251500 | 247 |
| 426 | 20240304 | 115300 | 47922718500 | 252000 | 251500 | 252000 | 251500 | 194 |
| 427 | 20240304 | 115200 | 47873862000 | 252000 | 252000 | 252000 | 251500 | 232 |
| 428 | 20240304 | 115100 | 47815445500 | 252000 | 252000 | 252000 | 251500 | 364 |
| 429 | 20240304 | 115000 | 47723840000 | 252000 | 252000 | 252000 | 251500 | 240 |
| 430 | 20240304 | 114900 | 47663395000 | 252000 | 252000 | 252000 | 251500 | 426 |
| 431 | 20240304 | 114800 | 47556091500 | 252000 | 252000 | 252000 | 251500 | 212 |
| 432 | 20240304 | 114700 | 47502718000 | 252000 | 252000 | 252000 | 251500 | 279 |
| 433 | 20240304 | 114600 | 47432448500 | 251500 | 251500 | 252000 | 251500 | 177 |
| 434 | 20240304 | 114500 | 47387864500 | 252000 | 251500 | 252000 | 251500 | 508 |
| 435 | 20240304 | 114400 | 47259967000 | 251500 | 251500 | 252000 | 251000 | 182 |
| 436 | 20240304 | 114300 | 47214202000 | 251500 | 251500 | 251500 | 251000 | 245 |
| 437 | 20240304 | 114200 | 47152587500 | 251500 | 251500 | 251500 | 251000 | 221 |
| 438 | 20240304 | 114100 | 47097028500 | 251000 | 251500 | 251500 | 251000 | 556 |
| 439 | 20240304 | 114000 | 46957235000 | 251500 | 251500 | 251500 | 251000 | 276 |
| 440 | 20240304 | 113900 | 46887868000 | 251000 | 251500 | 251500 | 251000 | 350 |
| 441 | 20240304 | 113800 | 46799919000 | 251000 | 251000 | 251500 | 251000 | 159 |
| 442 | 20240304 | 113700 | 46759959500 | 251500 | 251500 | 251500 | 251000 | 288 |
| 443 | 20240304 | 113600 | 46687534000 | 251500 | 251500 | 251500 | 251000 | 251 |
| 444 | 20240304 | 113500 | 46624409000 | 251500 | 251500 | 251500 | 251000 | 185 |
| 445 | 20240304 | 113400 | 46577903500 | 251500 | 251500 | 252000 | 251500 | 1227 |
| 446 | 20240304 | 113300 | 46269194000 | 252000 | 252000 | 252000 | 251500 | 381 |
| 447 | 20240304 | 113200 | 46173185000 | 252000 | 251500 | 252000 | 251500 | 346 |
| 448 | 20240304 | 113100 | 46086043000 | 252000 | 252000 | 252000 | 251500 | 239 |
| 449 | 20240304 | 113000 | 46025819500 | 251500 | 252000 | 252000 | 251500 | 358 |
| 450 | 20240304 | 112900 | 45935648000 | 252000 | 251500 | 252000 | 251500 | 346 |
| 451 | 20240304 | 112800 | 45848493000 | 251500 | 251500 | 252000 | 251500 | 365 |
| 452 | 20240304 | 112700 | 45756632500 | 251500 | 251500 | 252000 | 251500 | 515 |
| 453 | 20240304 | 112600 | 45626971500 | 251500 | 252000 | 252000 | 251500 | 271 |
| 454 | 20240304 | 112500 | 45558726000 | 252000 | 252000 | 252000 | 251500 | 1248 |
| 455 | 20240304 | 112400 | 45244277000 | 251500 | 251500 | 252000 | 251500 | 316 |
| 456 | 20240304 | 112300 | 45164716500 | 251500 | 252000 | 252000 | 251500 | 548 |
| 457 | 20240304 | 112200 | 45026648500 | 252000 | 251500 | 252000 | 251500 | 233 |
| 458 | 20240304 | 112100 | 44967984500 | 252000 | 252000 | 252000 | 251500 | 445 |
| 459 | 20240304 | 112000 | 44855866500 | 252000 | 252000 | 252000 | 251500 | 348 |
| 460 | 20240304 | 111900 | 44768247500 | 251500 | 251500 | 252000 | 251500 | 290 |
| 461 | 20240304 | 111800 | 44695219500 | 251500 | 252000 | 252000 | 251500 | 436 |
| 462 | 20240304 | 111700 | 44585382500 | 252000 | 252000 | 252000 | 251500 | 539 |
| 463 | 20240304 | 111600 | 44449610000 | 252000 | 251500 | 252000 | 251500 | 345 |
| 464 | 20240304 | 111500 | 44362752000 | 252000 | 252000 | 252000 | 251500 | 609 |
| 465 | 20240304 | 111400 | 44209295500 | 251500 | 252000 | 252000 | 251500 | 232 |
| 466 | 20240304 | 111300 | 44150859500 | 252000 | 251500 | 252000 | 251500 | 190 |
| 467 | 20240304 | 111200 | 44103001500 | 252000 | 251500 | 252000 | 251000 | 536 |
| 468 | 20240304 | 111100 | 43968186500 | 251500 | 251000 | 251500 | 251000 | 252 |
| 469 | 20240304 | 111000 | 43904825000 | 251500 | 251500 | 251500 | 251000 | 250 |
| 470 | 20240304 | 110900 | 43841959000 | 251000 | 251500 | 251500 | 251000 | 524 |
| 471 | 20240304 | 110800 | 43710194000 | 251500 | 252000 | 252000 | 251000 | 1787 |
| 472 | 20240304 | 110700 | 43260547000 | 251500 | 252000 | 252000 | 251500 | 1224 |
| 473 | 20240304 | 110600 | 42952103500 | 252000 | 252000 | 252000 | 251500 | 2087 |
| 474 | 20240304 | 110500 | 42426325500 | 252000 | 252000 | 252000 | 251500 | 809 |
| 475 | 20240304 | 110400 | 42222512500 | 252000 | 251500 | 252000 | 251500 | 447 |
| 476 | 20240304 | 110300 | 42109940500 | 251500 | 251500 | 252000 | 251500 | 543 |
| 477 | 20240304 | 110200 | 41973281500 | 251500 | 251500 | 252000 | 251500 | 566 |
| 478 | 20240304 | 110100 | 41830768000 | 252000 | 252000 | 252000 | 251500 | 1370 |
| 479 | 20240304 | 110000 | 41485639500 | 251500 | 251500 | 252000 | 251500 | 428 |
| 480 | 20240304 | 105900 | 41377810000 | 252000 | 251500 | 252000 | 251500 | 412 |
| 481 | 20240304 | 105800 | 41274051500 | 252000 | 251500 | 252000 | 251500 | 707 |
| 482 | 20240304 | 105700 | 41095909000 | 252000 | 252000 | 252000 | 251500 | 751 |
| 483 | 20240304 | 105600 | 40906682000 | 251500 | 252000 | 252000 | 251500 | 2421 |
| 484 | 20240304 | 105500 | 40296675000 | 252000 | 252000 | 252000 | 251500 | 762 |
| 485 | 20240304 | 105400 | 40104921500 | 251500 | 252000 | 252000 | 251000 | 2097 |
| 486 | 20240304 | 105300 | 39577250000 | 252000 | 251500 | 252000 | 250500 | 1001 |
| 487 | 20240304 | 105200 | 39325576000 | 251500 | 251000 | 251500 | 250500 | 505 |
| 488 | 20240304 | 105100 | 39198729000 | 251000 | 252000 | 252000 | 250500 | 2424 |
| 489 | 20240304 | 105000 | 38589169000 | 252000 | 251500 | 252000 | 251500 | 1138 |
| 490 | 20240304 | 104900 | 38302551500 | 252000 | 252000 | 252000 | 251500 | 768 |
| 491 | 20240304 | 104800 | 38109115000 | 252000 | 252000 | 252000 | 251500 | 1139 |
| 492 | 20240304 | 104700 | 37822104500 | 251500 | 252000 | 252000 | 251500 | 432 |
| 493 | 20240304 | 104600 | 37713254000 | 252000 | 251500 | 252000 | 251000 | 1935 |
| 494 | 20240304 | 104500 | 37226423000 | 251500 | 251500 | 251500 | 251000 | 2421 |
| 495 | 20240304 | 104400 | 36617580000 | 251500 | 251000 | 251500 | 251000 | 2288 |
| 496 | 20240304 | 104300 | 36042234000 | 251000 | 251000 | 251500 | 250500 | 11315 |
| 497 | 20240304 | 104200 | 33202023000 | 251000 | 250000 | 251000 | 250000 | 5274 |
| 498 | 20240304 | 104100 | 31880843500 | 250000 | 250000 | 250500 | 250000 | 222 |
| 499 | 20240304 | 104000 | 31825258000 | 250500 | 250500 | 250500 | 250000 | 277 |
| 500 | 20240304 | 103900 | 31755891000 | 250500 | 250500 | 250500 | 250000 | 351 |
| 501 | 20240304 | 103800 | 31668037500 | 250500 | 250500 | 250500 | 250000 | 195 |
| 502 | 20240304 | 103700 | 31619205000 | 250500 | 250500 | 250500 | 250000 | 272 |
| 503 | 20240304 | 103600 | 31551073000 | 250500 | 250500 | 250500 | 250000 | 985 |
| 504 | 20240304 | 103500 | 31304664500 | 250500 | 250000 | 250500 | 250000 | 203 |
| 505 | 20240304 | 103400 | 31253826500 | 250500 | 250000 | 250500 | 249500 | 2181 |
| 506 | 20240304 | 103300 | 30708579500 | 249500 | 250000 | 250000 | 249500 | 885 |
| 507 | 20240304 | 103200 | 30487671500 | 249500 | 250000 | 250000 | 249500 | 517 |
| 508 | 20240304 | 103100 | 30358625000 | 250000 | 249500 | 250000 | 249500 | 568 |
| 509 | 20240304 | 103000 | 30216819000 | 250000 | 250000 | 250000 | 249500 | 1562 |
| 510 | 20240304 | 102900 | 29826372500 | 250000 | 250000 | 250000 | 249500 | 538 |
| 511 | 20240304 | 102800 | 29692033000 | 250000 | 250000 | 250000 | 249500 | 140 |
| 512 | 20240304 | 102700 | 29657049500 | 250000 | 250000 | 250000 | 249500 | 246 |
| 513 | 20240304 | 102600 | 29595571500 | 250000 | 250000 | 250000 | 249500 | 271 |
| 514 | 20240304 | 102500 | 29527871000 | 249500 | 250000 | 250000 | 249500 | 348 |
| 515 | 20240304 | 102400 | 29440913000 | 250000 | 249500 | 250000 | 249500 | 191 |
| 516 | 20240304 | 102300 | 29393197000 | 250000 | 250000 | 250000 | 249000 | 948 |
| 517 | 20240304 | 102200 | 29156578000 | 249500 | 249500 | 250000 | 249500 | 569 |
| 518 | 20240304 | 102100 | 29014609000 | 249500 | 249500 | 249500 | 249000 | 207 |
| 519 | 20240304 | 102000 | 28962974000 | 249000 | 249500 | 249500 | 249000 | 403 |
| 520 | 20240304 | 101900 | 28862537500 | 249000 | 249500 | 249500 | 249000 | 222 |
| 521 | 20240304 | 101800 | 28807159500 | 249500 | 249500 | 249500 | 249000 | 308 |
| 522 | 20240304 | 101700 | 28730375500 | 249500 | 249000 | 249500 | 248500 | 467 |
| 523 | 20240304 | 101600 | 28614053000 | 249000 | 249000 | 249000 | 248500 | 242 |
| 524 | 20240304 | 101500 | 28553824000 | 249000 | 248500 | 249000 | 248500 | 306 |
| 525 | 20240304 | 101400 | 28477663000 | 249000 | 249000 | 249000 | 248500 | 169 |
| 526 | 20240304 | 101300 | 28435621500 | 249000 | 249000 | 249000 | 248500 | 478 |
| 527 | 20240304 | 101200 | 28316764500 | 249000 | 249000 | 249500 | 248500 | 663 |
| 528 | 20240304 | 101100 | 28151620000 | 249000 | 249500 | 249500 | 249000 | 352 |
| 529 | 20240304 | 101000 | 28063871500 | 249500 | 249000 | 249500 | 249000 | 333 |
| 530 | 20240304 | 100900 | 27980882500 | 249500 | 249000 | 249500 | 249000 | 269 |
| 531 | 20240304 | 100800 | 27913823000 | 249000 | 249000 | 249500 | 249000 | 389 |
| 532 | 20240304 | 100700 | 27816841500 | 249000 | 249000 | 249500 | 249000 | 252 |
| 533 | 20240304 | 100600 | 27754031500 | 249500 | 250000 | 250000 | 249000 | 384 |
| 534 | 20240304 | 100500 | 27658290000 | 249500 | 249000 | 250000 | 249000 | 382 |
| 535 | 20240304 | 100400 | 27562953500 | 249000 | 249500 | 250000 | 249000 | 1189 |
| 536 | 20240304 | 100300 | 27266313500 | 249500 | 250000 | 250500 | 249500 | 1374 |
| 537 | 20240304 | 100200 | 26922848500 | 250000 | 250500 | 250500 | 250000 | 446 |
| 538 | 20240304 | 100100 | 26811174500 | 250500 | 250000 | 250500 | 250000 | 343 |
| 539 | 20240304 | 100000 | 26725295500 | 250500 | 249500 | 250500 | 249500 | 2139 |
| 540 | 20240304 | 095900 | 26190425500 | 249500 | 250000 | 250000 | 249500 | 320 |
| 541 | 20240304 | 095800 | 26110462000 | 250000 | 249500 | 250000 | 249500 | 264 |
| 542 | 20240304 | 095700 | 26044471500 | 250000 | 249500 | 250000 | 249500 | 496 |
| 543 | 20240304 | 095600 | 25920590500 | 249500 | 250000 | 250000 | 249500 | 1254 |
| 544 | 20240304 | 095500 | 25607636500 | 249500 | 249500 | 250000 | 249500 | 367 |
| 545 | 20240304 | 095400 | 25515933000 | 249500 | 250500 | 250500 | 249500 | 1240 |
| 546 | 20240304 | 095300 | 25205921500 | 250000 | 250000 | 250500 | 249500 | 719 |
| 547 | 20240304 | 095200 | 25026015500 | 250000 | 250500 | 250500 | 249500 | 884 |
| 548 | 20240304 | 095100 | 24804950500 | 250000 | 250500 | 250500 | 250000 | 787 |
| 549 | 20240304 | 095000 | 24607841000 | 250500 | 250500 | 251000 | 250000 | 735 |
| 550 | 20240304 | 094900 | 24423633500 | 251000 | 250500 | 251000 | 250000 | 2258 |
| 551 | 20240304 | 094800 | 23857969500 | 250500 | 250500 | 251000 | 250000 | 2744 |
| 552 | 20240304 | 094700 | 23170517000 | 251000 | 251000 | 251000 | 250500 | 279 |
| 553 | 20240304 | 094600 | 23100508500 | 251000 | 250500 | 251000 | 250500 | 494 |
| 554 | 20240304 | 094500 | 22976582000 | 251000 | 251000 | 251000 | 250500 | 503 |
| 555 | 20240304 | 094400 | 22850415000 | 251000 | 251000 | 251000 | 250500 | 568 |
| 556 | 20240304 | 094300 | 22707948000 | 251000 | 251000 | 251000 | 250500 | 1208 |
| 557 | 20240304 | 094200 | 22405130500 | 250500 | 251000 | 251000 | 250500 | 3950 |
| 558 | 20240304 | 094100 | 21413752000 | 251000 | 251000 | 251000 | 250500 | 727 |
| 559 | 20240304 | 094000 | 21231325000 | 251000 | 250500 | 251000 | 250500 | 237 |
| 560 | 20240304 | 093900 | 21171850000 | 251000 | 251000 | 251000 | 250500 | 291 |
| 561 | 20240304 | 093800 | 21098835500 | 250500 | 250500 | 251000 | 250000 | 4258 |
| 562 | 20240304 | 093700 | 20031873000 | 250500 | 250500 | 250500 | 250000 | 529 |
| 563 | 20240304 | 093600 | 19899416000 | 250500 | 250500 | 250500 | 250000 | 551 |
| 564 | 20240304 | 093500 | 19761484000 | 250500 | 250500 | 250500 | 250000 | 557 |
| 565 | 20240304 | 093400 | 19622055500 | 250500 | 250000 | 250500 | 250000 | 486 |
| 566 | 20240304 | 093300 | 19500471000 | 250000 | 250000 | 250500 | 249500 | 1695 |
| 567 | 20240304 | 093200 | 19076732000 | 250500 | 250000 | 250500 | 249500 | 407 |
| 568 | 20240304 | 093100 | 18974861000 | 250000 | 249500 | 250500 | 249500 | 2188 |
| 569 | 20240304 | 093000 | 18427852000 | 250000 | 249500 | 250000 | 249500 | 614 |
| 570 | 20240304 | 092900 | 18274511000 | 249500 | 249500 | 250000 | 249500 | 605 |
| 571 | 20240304 | 092800 | 18123442500 | 249500 | 249500 | 250000 | 249500 | 369 |
| 572 | 20240304 | 092700 | 18031265000 | 249500 | 249500 | 250000 | 249500 | 703 |
| 573 | 20240304 | 092600 | 17855716000 | 249500 | 249000 | 249500 | 249000 | 736 |
| 574 | 20240304 | 092500 | 17672187500 | 249000 | 250500 | 250500 | 249000 | 2324 |
| 575 | 20240304 | 092400 | 17091515000 | 250500 | 250500 | 251000 | 250000 | 1874 |
| 576 | 20240304 | 092300 | 16622117000 | 250500 | 250500 | 251000 | 250500 | 1037 |
| 577 | 20240304 | 092200 | 16361973000 | 250500 | 250500 | 251000 | 250000 | 769 |
| 578 | 20240304 | 092100 | 16169179000 | 250500 | 250500 | 251000 | 250500 | 1550 |
| 579 | 20240304 | 092000 | 15780695500 | 251000 | 250500 | 251000 | 250000 | 2651 |
| 580 | 20240304 | 091900 | 15116623500 | 250500 | 250000 | 250500 | 250000 | 1676 |
| 581 | 20240304 | 091800 | 14696969000 | 250000 | 250000 | 250500 | 249500 | 5369 |
| 582 | 20240304 | 091700 | 13354780000 | 250000 | 249000 | 250000 | 249000 | 9729 |
| 583 | 20240304 | 091600 | 10925507000 | 249500 | 249500 | 249500 | 249000 | 812 |
| 584 | 20240304 | 091500 | 10723044000 | 249000 | 249000 | 249500 | 249000 | 411 |
| 585 | 20240304 | 091400 | 10620583000 | 249000 | 249000 | 249500 | 248500 | 3760 |
| 586 | 20240304 | 091300 | 9684084000 | 249000 | 249000 | 249000 | 248500 | 825 |
| 587 | 20240304 | 091200 | 9478753000 | 249000 | 248500 | 249000 | 248500 | 743 |
| 588 | 20240304 | 091100 | 9294030500 | 248000 | 248500 | 249000 | 248000 | 1263 |
| 589 | 20240304 | 091000 | 8980136500 | 248500 | 248500 | 249000 | 248500 | 2670 |
| 590 | 20240304 | 090900 | 8316246500 | 249000 | 247500 | 249000 | 247500 | 2053 |
| 591 | 20240304 | 090800 | 7806033500 | 248000 | 248500 | 248500 | 247500 | 711 |
| 592 | 20240304 | 090700 | 7629719000 | 248000 | 247500 | 248500 | 247500 | 1595 |
| 593 | 20240304 | 090600 | 7234182500 | 248000 | 247500 | 248000 | 246500 | 1192 |
| 594 | 20240304 | 090500 | 6939171500 | 247500 | 248500 | 248500 | 247000 | 3019 |
| 595 | 20240304 | 090400 | 6191065000 | 248500 | 248000 | 249000 | 247500 | 7146 |
| 596 | 20240304 | 090300 | 4415585000 | 248000 | 246000 | 248000 | 245500 | 5874 |
| 597 | 20240304 | 090200 | 2964460500 | 245500 | 245000 | 245500 | 244500 | 2494 |
| 598 | 20240304 | 090100 | 2352969000 | 244500 | 245000 | 245000 | 244000 | 2737 |
| 599 | 20240304 | 090000 | 1683410000 | 245000 | 244500 | 245000 | 244500 | 6884 |