34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 184000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 7255 |
| 3 | 20240306 | 183900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 4 | 20240306 | 183800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 5 | 20240306 | 183700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 6 | 20240306 | 183600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 7 | 20240306 | 183500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 8 | 20240306 | 183400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 9 | 20240306 | 183300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 10 | 20240306 | 183200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 11 | 20240306 | 183100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 12 | 20240306 | 183000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 13 | 20240306 | 182900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 14 | 20240306 | 182800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 15 | 20240306 | 182700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 16 | 20240306 | 182600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 17 | 20240306 | 182500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 18 | 20240306 | 182400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 19 | 20240306 | 182300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 20 | 20240306 | 182200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 21 | 20240306 | 182100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 22 | 20240306 | 182000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 23 | 20240306 | 181900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 24 | 20240306 | 181800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 25 | 20240306 | 181700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 26 | 20240306 | 181600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 27 | 20240306 | 181500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 28 | 20240306 | 181400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 29 | 20240306 | 181300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 30 | 20240306 | 181200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 31 | 20240306 | 181100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 32 | 20240306 | 181000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 7255 |
| 33 | 20240306 | 180900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 34 | 20240306 | 180800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 35 | 20240306 | 180700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 36 | 20240306 | 180600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 37 | 20240306 | 180500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 38 | 20240306 | 180400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 39 | 20240306 | 180300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 40 | 20240306 | 180200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 41 | 20240306 | 180100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 42 | 20240306 | 180000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 43 | 20240306 | 175900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 44 | 20240306 | 175800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 45 | 20240306 | 175700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 46 | 20240306 | 175600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 47 | 20240306 | 175500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 48 | 20240306 | 175400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 49 | 20240306 | 175300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 50 | 20240306 | 175200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 51 | 20240306 | 175100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 52 | 20240306 | 175000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 53 | 20240306 | 174900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 54 | 20240306 | 174800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 55 | 20240306 | 174700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 56 | 20240306 | 174600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 57 | 20240306 | 174500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 58 | 20240306 | 174400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 59 | 20240306 | 174300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 60 | 20240306 | 174200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 61 | 20240306 | 174100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 62 | 20240306 | 174000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 7255 |
| 63 | 20240306 | 173900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 64 | 20240306 | 173800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 65 | 20240306 | 173700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 66 | 20240306 | 173600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 67 | 20240306 | 173500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 68 | 20240306 | 173400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 69 | 20240306 | 173300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 70 | 20240306 | 173200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 71 | 20240306 | 173100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 72 | 20240306 | 173000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 73 | 20240306 | 172900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 74 | 20240306 | 172800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 75 | 20240306 | 172700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 76 | 20240306 | 172600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 77 | 20240306 | 172500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 78 | 20240306 | 172400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 79 | 20240306 | 172300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 80 | 20240306 | 172200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 81 | 20240306 | 172100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 82 | 20240306 | 172000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 83 | 20240306 | 171900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 84 | 20240306 | 171800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 85 | 20240306 | 171700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 86 | 20240306 | 171600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 87 | 20240306 | 171500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 88 | 20240306 | 171400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 89 | 20240306 | 171300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 90 | 20240306 | 171200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 91 | 20240306 | 171100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 92 | 20240306 | 171000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 7255 |
| 93 | 20240306 | 170900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 94 | 20240306 | 170800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 95 | 20240306 | 170700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 96 | 20240306 | 170600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 97 | 20240306 | 170500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 98 | 20240306 | 170400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 99 | 20240306 | 170300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 100 | 20240306 | 170200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 101 | 20240306 | 170100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 102 | 20240306 | 170000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 103 | 20240306 | 165900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 104 | 20240306 | 165800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 105 | 20240306 | 165700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 106 | 20240306 | 165600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 107 | 20240306 | 165500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 108 | 20240306 | 165400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 109 | 20240306 | 165300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 110 | 20240306 | 165200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 111 | 20240306 | 165100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 112 | 20240306 | 165000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 113 | 20240306 | 164900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 114 | 20240306 | 164800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 115 | 20240306 | 164700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 116 | 20240306 | 164600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 117 | 20240306 | 164500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 118 | 20240306 | 164400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 119 | 20240306 | 164300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 120 | 20240306 | 164200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 121 | 20240306 | 164100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 122 | 20240306 | 164000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 7255 |
| 123 | 20240306 | 163900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 124 | 20240306 | 163800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 125 | 20240306 | 163700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 126 | 20240306 | 163600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 127 | 20240306 | 163500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 128 | 20240306 | 163400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 129 | 20240306 | 163300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 130 | 20240306 | 163200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 131 | 20240306 | 163100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 132 | 20240306 | 163000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 133 | 20240306 | 162900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 134 | 20240306 | 162800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 135 | 20240306 | 162700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 136 | 20240306 | 162600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 137 | 20240306 | 162500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 138 | 20240306 | 162400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 139 | 20240306 | 162300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 140 | 20240306 | 162200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 141 | 20240306 | 162100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 142 | 20240306 | 162000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 143 | 20240306 | 161900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 144 | 20240306 | 161800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 145 | 20240306 | 161700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 146 | 20240306 | 161600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 147 | 20240306 | 161500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 148 | 20240306 | 161400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 149 | 20240306 | 161300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 150 | 20240306 | 161200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 151 | 20240306 | 161100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 152 | 20240306 | 161000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 7255 |
| 153 | 20240306 | 160900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 154 | 20240306 | 160800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 155 | 20240306 | 160700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 156 | 20240306 | 160600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 157 | 20240306 | 160500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 158 | 20240306 | 160400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 159 | 20240306 | 160300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 160 | 20240306 | 160200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 161 | 20240306 | 160100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 162 | 20240306 | 160000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 163 | 20240306 | 155900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 164 | 20240306 | 155800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 165 | 20240306 | 155700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 166 | 20240306 | 155600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 167 | 20240306 | 155500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 168 | 20240306 | 155400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 169 | 20240306 | 155300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 170 | 20240306 | 155200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 171 | 20240306 | 155100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 172 | 20240306 | 155000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 173 | 20240306 | 154900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 174 | 20240306 | 154800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 175 | 20240306 | 154700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 176 | 20240306 | 154600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 177 | 20240306 | 154500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 178 | 20240306 | 154400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 179 | 20240306 | 154300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 180 | 20240306 | 154200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 181 | 20240306 | 154100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 182 | 20240306 | 154000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 7255 |
| 183 | 20240306 | 153900 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 184 | 20240306 | 153800 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 185 | 20240306 | 153700 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 186 | 20240306 | 153600 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 187 | 20240306 | 153500 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 188 | 20240306 | 153400 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 189 | 20240306 | 153300 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 190 | 20240306 | 153200 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 191 | 20240306 | 153100 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 192 | 20240306 | 153000 | 98674657000 | 310000 | 310000 | 310000 | 310000 | 7255 |
| 193 | 20240306 | 152900 | 96425607000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 194 | 20240306 | 152800 | 96425607000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 195 | 20240306 | 152700 | 96425607000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 196 | 20240306 | 152600 | 96425607000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 197 | 20240306 | 152500 | 96425607000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 198 | 20240306 | 152400 | 96425607000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 199 | 20240306 | 152300 | 96425607000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 200 | 20240306 | 152200 | 96425607000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 201 | 20240306 | 152100 | 96425607000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 202 | 20240306 | 152000 | 96425607000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 203 | 20240306 | 151900 | 96425607000 | 310000 | 309500 | 310000 | 309500 | 1750 |
| 204 | 20240306 | 151800 | 95883560500 | 310000 | 309000 | 310000 | 309000 | 1011 |
| 205 | 20240306 | 151700 | 95570665000 | 309500 | 309000 | 309500 | 309000 | 1228 |
| 206 | 20240306 | 151600 | 95190932000 | 309000 | 309000 | 309500 | 309000 | 1069 |
| 207 | 20240306 | 151500 | 94860453000 | 309000 | 309000 | 309500 | 309000 | 1551 |
| 208 | 20240306 | 151400 | 94380993500 | 309000 | 309000 | 309500 | 309000 | 856 |
| 209 | 20240306 | 151300 | 94116412000 | 309000 | 309000 | 309500 | 309000 | 1339 |
| 210 | 20240306 | 151200 | 93702508000 | 309500 | 309500 | 309500 | 309000 | 765 |
| 211 | 20240306 | 151100 | 93466077500 | 309500 | 309000 | 309500 | 309000 | 1537 |
| 212 | 20240306 | 151000 | 92990685000 | 309500 | 309000 | 309500 | 309000 | 851 |
| 213 | 20240306 | 150900 | 92727582000 | 309000 | 309000 | 309500 | 309000 | 633 |
| 214 | 20240306 | 150800 | 92531932500 | 309000 | 309500 | 309500 | 309000 | 330 |
| 215 | 20240306 | 150700 | 92429934000 | 309500 | 310000 | 310000 | 309000 | 604 |
| 216 | 20240306 | 150600 | 92243010000 | 309500 | 309500 | 310000 | 309000 | 1146 |
| 217 | 20240306 | 150500 | 91888324500 | 309000 | 309500 | 309500 | 309000 | 652 |
| 218 | 20240306 | 150400 | 91686672000 | 309500 | 309000 | 309500 | 309000 | 1191 |
| 219 | 20240306 | 150300 | 91318529500 | 309500 | 309500 | 310000 | 309000 | 981 |
| 220 | 20240306 | 150200 | 91014879000 | 309500 | 309500 | 310000 | 309500 | 394 |
| 221 | 20240306 | 150100 | 90892921000 | 309500 | 309500 | 310000 | 309500 | 508 |
| 222 | 20240306 | 150000 | 90735669000 | 310000 | 309500 | 310000 | 309000 | 1642 |
| 223 | 20240306 | 145900 | 90227576500 | 309000 | 309000 | 309500 | 309000 | 1081 |
| 224 | 20240306 | 145800 | 89893213500 | 309000 | 309000 | 309500 | 309000 | 415 |
| 225 | 20240306 | 145700 | 89764949500 | 309500 | 309000 | 309500 | 309000 | 631 |
| 226 | 20240306 | 145600 | 89569943000 | 309000 | 309000 | 309500 | 309000 | 491 |
| 227 | 20240306 | 145500 | 89418171000 | 309500 | 309000 | 309500 | 309000 | 528 |
| 228 | 20240306 | 145400 | 89254940000 | 309000 | 309000 | 309500 | 308500 | 673 |
| 229 | 20240306 | 145300 | 89047010500 | 308500 | 309500 | 309500 | 308500 | 2684 |
| 230 | 20240306 | 145200 | 88217734000 | 309000 | 309500 | 309500 | 309000 | 1672 |
| 231 | 20240306 | 145100 | 87701012500 | 309000 | 309000 | 309500 | 309000 | 3441 |
| 232 | 20240306 | 145000 | 86637659500 | 309500 | 309500 | 309500 | 309000 | 1258 |
| 233 | 20240306 | 144900 | 86248506500 | 309500 | 309500 | 309500 | 309000 | 821 |
| 234 | 20240306 | 144800 | 85994694000 | 309000 | 309500 | 310000 | 309000 | 5023 |
| 235 | 20240306 | 144700 | 84440141000 | 309500 | 310000 | 310500 | 309500 | 5031 |
| 236 | 20240306 | 144600 | 82880541500 | 310000 | 310000 | 310500 | 310000 | 1039 |
| 237 | 20240306 | 144500 | 82558386500 | 310000 | 310000 | 310500 | 310000 | 794 |
| 238 | 20240306 | 144400 | 82312201500 | 310500 | 310500 | 310500 | 310000 | 2057 |
| 239 | 20240306 | 144300 | 81674472000 | 310000 | 310500 | 310500 | 310000 | 348 |
| 240 | 20240306 | 144200 | 81566571500 | 310000 | 311000 | 311000 | 310000 | 904 |
| 241 | 20240306 | 144100 | 81285921000 | 310500 | 310500 | 311000 | 310500 | 812 |
| 242 | 20240306 | 144000 | 81033776000 | 310500 | 310500 | 311000 | 310500 | 351 |
| 243 | 20240306 | 143900 | 80924780500 | 310500 | 311000 | 311000 | 310500 | 748 |
| 244 | 20240306 | 143800 | 80692412500 | 311000 | 310500 | 311000 | 310500 | 364 |
| 245 | 20240306 | 143700 | 80579378500 | 310500 | 310500 | 311000 | 310500 | 349 |
| 246 | 20240306 | 143600 | 80470972500 | 310500 | 311000 | 311000 | 310500 | 438 |
| 247 | 20240306 | 143500 | 80334956000 | 310500 | 310500 | 311000 | 310500 | 356 |
| 248 | 20240306 | 143400 | 80224398500 | 310500 | 310500 | 311000 | 310500 | 360 |
| 249 | 20240306 | 143300 | 80112546500 | 310500 | 310500 | 311000 | 310500 | 741 |
| 250 | 20240306 | 143200 | 79882461500 | 310500 | 310500 | 311000 | 310500 | 385 |
| 251 | 20240306 | 143100 | 79762897000 | 310500 | 310500 | 311000 | 310500 | 790 |
| 252 | 20240306 | 143000 | 79517537500 | 311000 | 310500 | 311000 | 310500 | 1074 |
| 253 | 20240306 | 142900 | 79183722000 | 311000 | 311000 | 311000 | 310500 | 315 |
| 254 | 20240306 | 142800 | 79085887500 | 310500 | 310500 | 311000 | 310500 | 1188 |
| 255 | 20240306 | 142700 | 78716991500 | 310500 | 310500 | 311000 | 310500 | 332 |
| 256 | 20240306 | 142600 | 78613896000 | 310500 | 311000 | 311000 | 310500 | 821 |
| 257 | 20240306 | 142500 | 78358877000 | 310500 | 310500 | 311000 | 310500 | 268 |
| 258 | 20240306 | 142400 | 78275652500 | 310500 | 310500 | 311000 | 310500 | 707 |
| 259 | 20240306 | 142300 | 78056112000 | 310500 | 310500 | 311000 | 310500 | 235 |
| 260 | 20240306 | 142200 | 77983086500 | 310500 | 310500 | 311000 | 310500 | 285 |
| 261 | 20240306 | 142100 | 77894567000 | 310500 | 310500 | 311000 | 310500 | 280 |
| 262 | 20240306 | 142000 | 77807543500 | 310500 | 311000 | 311000 | 310500 | 220 |
| 263 | 20240306 | 141900 | 77739217500 | 310500 | 310500 | 311000 | 310500 | 251 |
| 264 | 20240306 | 141800 | 77661216500 | 310500 | 310500 | 311000 | 310500 | 213 |
| 265 | 20240306 | 141700 | 77595072000 | 310500 | 310500 | 311000 | 310000 | 360 |
| 266 | 20240306 | 141600 | 77483286500 | 310000 | 310500 | 310500 | 310000 | 458 |
| 267 | 20240306 | 141500 | 77341088500 | 310000 | 311000 | 311000 | 310000 | 716 |
| 268 | 20240306 | 141400 | 77118758000 | 310500 | 311000 | 311000 | 310500 | 191 |
| 269 | 20240306 | 141300 | 77059442500 | 310500 | 310500 | 311000 | 310500 | 681 |
| 270 | 20240306 | 141200 | 76847988000 | 311000 | 310500 | 311000 | 310500 | 521 |
| 271 | 20240306 | 141100 | 76686201500 | 310500 | 311000 | 311000 | 310500 | 211 |
| 272 | 20240306 | 141000 | 76620657000 | 311000 | 311000 | 311000 | 310500 | 250 |
| 273 | 20240306 | 140900 | 76542996500 | 310500 | 310500 | 311000 | 310500 | 217 |
| 274 | 20240306 | 140800 | 76475612000 | 310500 | 310500 | 311000 | 310500 | 1026 |
| 275 | 20240306 | 140700 | 76156698500 | 310500 | 310500 | 311000 | 310500 | 490 |
| 276 | 20240306 | 140600 | 76004528500 | 310500 | 310500 | 311000 | 310500 | 211 |
| 277 | 20240306 | 140500 | 75938974500 | 311000 | 310500 | 311000 | 310500 | 400 |
| 278 | 20240306 | 140400 | 75814715000 | 310500 | 310500 | 311000 | 310500 | 597 |
| 279 | 20240306 | 140300 | 75629336000 | 310500 | 310500 | 311000 | 310500 | 1527 |
| 280 | 20240306 | 140200 | 75155172000 | 311000 | 310500 | 311000 | 310500 | 791 |
| 281 | 20240306 | 140100 | 74909380500 | 310500 | 310500 | 311000 | 310500 | 314 |
| 282 | 20240306 | 140000 | 74811857000 | 310500 | 310500 | 311000 | 310500 | 638 |
| 283 | 20240306 | 135900 | 74613718500 | 310500 | 311500 | 311500 | 310500 | 4373 |
| 284 | 20240306 | 135800 | 73254083000 | 311500 | 312500 | 312500 | 311500 | 3635 |
| 285 | 20240306 | 135700 | 72121426500 | 312000 | 312000 | 312500 | 312000 | 596 |
| 286 | 20240306 | 135600 | 71935420500 | 312000 | 312500 | 312500 | 312000 | 1066 |
| 287 | 20240306 | 135500 | 71602415000 | 313000 | 313000 | 313000 | 312500 | 223 |
| 288 | 20240306 | 135400 | 71532679500 | 312500 | 312500 | 313000 | 312500 | 750 |
| 289 | 20240306 | 135300 | 71298278000 | 312500 | 312500 | 313000 | 312500 | 198 |
| 290 | 20240306 | 135200 | 71236367000 | 312500 | 312000 | 313000 | 312000 | 1235 |
| 291 | 20240306 | 135100 | 70850398500 | 312000 | 312500 | 312500 | 312000 | 1879 |
| 292 | 20240306 | 135000 | 70264107000 | 312000 | 312500 | 313000 | 312000 | 2184 |
| 293 | 20240306 | 134900 | 69581625500 | 312500 | 312500 | 313000 | 312500 | 202 |
| 294 | 20240306 | 134800 | 69518483500 | 312500 | 312500 | 313000 | 312500 | 178 |
| 295 | 20240306 | 134700 | 69462838000 | 312500 | 313000 | 313000 | 312500 | 2170 |
| 296 | 20240306 | 134600 | 68783726500 | 313000 | 313000 | 313500 | 313000 | 234 |
| 297 | 20240306 | 134500 | 68710461500 | 313000 | 313000 | 313500 | 313000 | 241 |
| 298 | 20240306 | 134400 | 68635017500 | 313000 | 313000 | 313500 | 313000 | 504 |
| 299 | 20240306 | 134300 | 68477258500 | 313000 | 313000 | 313500 | 313000 | 641 |
| 300 | 20240306 | 134200 | 68276617500 | 313000 | 313000 | 313500 | 313000 | 232 |
| 301 | 20240306 | 134100 | 68203989000 | 313000 | 313000 | 313500 | 313000 | 92 |
| 302 | 20240306 | 134000 | 68175182500 | 313500 | 313500 | 314000 | 313500 | 1212 |
| 303 | 20240306 | 133900 | 67795216000 | 313500 | 313500 | 314000 | 313500 | 318 |
| 304 | 20240306 | 133800 | 67695510000 | 313500 | 313500 | 314000 | 313500 | 317 |
| 305 | 20240306 | 133700 | 67596083500 | 313500 | 314000 | 314500 | 313500 | 792 |
| 306 | 20240306 | 133600 | 67347366500 | 314000 | 314000 | 314500 | 314000 | 197 |
| 307 | 20240306 | 133500 | 67285499500 | 314000 | 314000 | 314500 | 314000 | 98 |
| 308 | 20240306 | 133400 | 67254720500 | 314500 | 314000 | 314500 | 314000 | 384 |
| 309 | 20240306 | 133300 | 67134116500 | 314000 | 314000 | 314500 | 314000 | 51 |
| 310 | 20240306 | 133200 | 67118095500 | 314500 | 314000 | 314500 | 314000 | 86 |
| 311 | 20240306 | 133100 | 67091076000 | 314000 | 314000 | 314500 | 314000 | 91 |
| 312 | 20240306 | 133000 | 67062496000 | 314000 | 314500 | 314500 | 314000 | 323 |
| 313 | 20240306 | 132900 | 66960994500 | 314500 | 314500 | 315000 | 314500 | 254 |
| 314 | 20240306 | 132800 | 66881107500 | 314500 | 315000 | 315000 | 314500 | 126 |
| 315 | 20240306 | 132700 | 66841463500 | 314500 | 314500 | 315000 | 314500 | 76 |
| 316 | 20240306 | 132600 | 66817556000 | 314500 | 315000 | 315000 | 314500 | 348 |
| 317 | 20240306 | 132500 | 66708068500 | 315000 | 315000 | 315500 | 314500 | 671 |
| 318 | 20240306 | 132400 | 66496722500 | 315000 | 315500 | 316000 | 315000 | 898 |
| 319 | 20240306 | 132300 | 66213157000 | 315500 | 314000 | 315500 | 313500 | 1580 |
| 320 | 20240306 | 132200 | 65715565000 | 314000 | 313500 | 314000 | 313500 | 151 |
| 321 | 20240306 | 132100 | 65668197000 | 313500 | 313500 | 314500 | 313500 | 155 |
| 322 | 20240306 | 132000 | 65619566000 | 313500 | 314000 | 314500 | 313500 | 601 |
| 323 | 20240306 | 131900 | 65430857500 | 313500 | 313500 | 314000 | 313500 | 85 |
| 324 | 20240306 | 131800 | 65404205500 | 313500 | 313500 | 314000 | 313500 | 105 |
| 325 | 20240306 | 131700 | 65371285500 | 313500 | 313500 | 314000 | 313500 | 99 |
| 326 | 20240306 | 131600 | 65340241500 | 313500 | 313000 | 314000 | 313000 | 425 |
| 327 | 20240306 | 131500 | 65207089500 | 313000 | 313000 | 313500 | 313000 | 123 |
| 328 | 20240306 | 131400 | 65168569000 | 313500 | 313000 | 313500 | 313000 | 154 |
| 329 | 20240306 | 131300 | 65120319000 | 313000 | 314000 | 314000 | 313000 | 1687 |
| 330 | 20240306 | 131200 | 64591397000 | 313500 | 313500 | 314000 | 313500 | 105 |
| 331 | 20240306 | 131100 | 64558478500 | 313500 | 313500 | 314000 | 313500 | 122 |
| 332 | 20240306 | 131000 | 64520229000 | 313500 | 314000 | 314000 | 313500 | 193 |
| 333 | 20240306 | 130900 | 64459652500 | 313500 | 314000 | 314000 | 313500 | 124 |
| 334 | 20240306 | 130800 | 64420742500 | 314000 | 313500 | 314000 | 313500 | 134 |
| 335 | 20240306 | 130700 | 64378692500 | 313500 | 313500 | 314000 | 313500 | 101 |
| 336 | 20240306 | 130600 | 64347028000 | 313500 | 313500 | 314000 | 313500 | 441 |
| 337 | 20240306 | 130500 | 64208767000 | 313500 | 313500 | 314000 | 313500 | 99 |
| 338 | 20240306 | 130400 | 64177717000 | 313500 | 313500 | 314000 | 313500 | 169 |
| 339 | 20240306 | 130300 | 64124728000 | 313500 | 314000 | 314500 | 313500 | 540 |
| 340 | 20240306 | 130200 | 63955280000 | 314000 | 314000 | 314500 | 313500 | 178 |
| 341 | 20240306 | 130100 | 63899364000 | 314000 | 313500 | 314500 | 313500 | 280 |
| 342 | 20240306 | 130000 | 63811483000 | 314000 | 313500 | 314000 | 313500 | 377 |
| 343 | 20240306 | 125900 | 63693153500 | 314000 | 313500 | 314000 | 313500 | 382 |
| 344 | 20240306 | 125800 | 63573395500 | 313500 | 314000 | 314000 | 313500 | 83 |
| 345 | 20240306 | 125700 | 63547369500 | 314000 | 314000 | 314500 | 313500 | 660 |
| 346 | 20240306 | 125600 | 63340106500 | 314000 | 314000 | 314500 | 314000 | 235 |
| 347 | 20240306 | 125500 | 63266313000 | 314000 | 314000 | 314500 | 314000 | 159 |
| 348 | 20240306 | 125400 | 63216383000 | 314000 | 314000 | 314500 | 314000 | 87 |
| 349 | 20240306 | 125300 | 63189050000 | 314000 | 314500 | 314500 | 314000 | 494 |
| 350 | 20240306 | 125200 | 63033852000 | 314500 | 314500 | 314500 | 314500 | 259 |
| 351 | 20240306 | 125100 | 62952396500 | 314500 | 314500 | 315000 | 314500 | 319 |
| 352 | 20240306 | 125000 | 62852069000 | 315000 | 314000 | 315000 | 314000 | 93 |
| 353 | 20240306 | 124900 | 62822820500 | 314000 | 314000 | 314500 | 314000 | 238 |
| 354 | 20240306 | 124800 | 62748007000 | 314500 | 314000 | 314500 | 314000 | 85 |
| 355 | 20240306 | 124700 | 62721309000 | 314500 | 314500 | 314500 | 314000 | 188 |
| 356 | 20240306 | 124600 | 62662205000 | 314000 | 314000 | 314500 | 314000 | 70 |
| 357 | 20240306 | 124500 | 62640205500 | 314000 | 314500 | 314500 | 313500 | 876 |
| 358 | 20240306 | 124400 | 62365088500 | 314500 | 314000 | 314500 | 314000 | 402 |
| 359 | 20240306 | 124300 | 62238687500 | 314500 | 314000 | 314500 | 314000 | 44 |
| 360 | 20240306 | 124200 | 62224865000 | 314000 | 313500 | 314500 | 313500 | 408 |
| 361 | 20240306 | 124100 | 62096758000 | 314000 | 313500 | 314000 | 313500 | 306 |
| 362 | 20240306 | 124000 | 62000777000 | 314000 | 313500 | 314000 | 313500 | 139 |
| 363 | 20240306 | 123900 | 61957191000 | 313500 | 313500 | 314000 | 313500 | 230 |
| 364 | 20240306 | 123800 | 61885060500 | 313500 | 313500 | 314000 | 313500 | 117 |
| 365 | 20240306 | 123700 | 61848358500 | 314000 | 313500 | 314000 | 313500 | 130 |
| 366 | 20240306 | 123600 | 61807597500 | 313500 | 313500 | 314000 | 313500 | 89 |
| 367 | 20240306 | 123500 | 61779693000 | 313500 | 313500 | 314000 | 313500 | 258 |
| 368 | 20240306 | 123400 | 61698800500 | 313500 | 313500 | 314000 | 313500 | 121 |
| 369 | 20240306 | 123300 | 61660865000 | 313500 | 313500 | 314000 | 313500 | 164 |
| 370 | 20240306 | 123200 | 61609449500 | 313500 | 313500 | 314000 | 313500 | 133 |
| 371 | 20240306 | 123100 | 61567752000 | 314000 | 313500 | 314000 | 313500 | 159 |
| 372 | 20240306 | 123000 | 61517868500 | 313500 | 314000 | 314000 | 313500 | 98 |
| 373 | 20240306 | 122900 | 61487137500 | 314000 | 313500 | 314000 | 313500 | 96 |
| 374 | 20240306 | 122800 | 61457036500 | 313500 | 313500 | 314000 | 313500 | 152 |
| 375 | 20240306 | 122700 | 61409356500 | 313500 | 313500 | 314000 | 313500 | 101 |
| 376 | 20240306 | 122600 | 61377691500 | 313500 | 313500 | 314000 | 313500 | 94 |
| 377 | 20240306 | 122500 | 61348211500 | 313500 | 314000 | 314000 | 313500 | 121 |
| 378 | 20240306 | 122400 | 61310264000 | 313500 | 313500 | 314000 | 313500 | 175 |
| 379 | 20240306 | 122300 | 61255378500 | 313500 | 313500 | 314000 | 313500 | 56 |
| 380 | 20240306 | 122200 | 61237821000 | 313500 | 313500 | 314000 | 313500 | 51 |
| 381 | 20240306 | 122100 | 61221831500 | 313000 | 313000 | 314000 | 313000 | 239 |
| 382 | 20240306 | 122000 | 61146972000 | 313000 | 313000 | 314000 | 313000 | 170 |
| 383 | 20240306 | 121900 | 61093667500 | 313500 | 313000 | 313500 | 313000 | 84 |
| 384 | 20240306 | 121800 | 61067365000 | 313000 | 313500 | 313500 | 313000 | 101 |
| 385 | 20240306 | 121700 | 61035726500 | 313000 | 313000 | 313500 | 313000 | 138 |
| 386 | 20240306 | 121600 | 60992514500 | 313000 | 313000 | 313500 | 313000 | 67 |
| 387 | 20240306 | 121500 | 60971536000 | 313500 | 313000 | 313500 | 313000 | 231 |
| 388 | 20240306 | 121400 | 60899222500 | 313000 | 313000 | 313500 | 313000 | 222 |
| 389 | 20240306 | 121300 | 60829655500 | 313000 | 313500 | 314000 | 313000 | 40 |
| 390 | 20240306 | 121200 | 60817125500 | 313500 | 313500 | 313500 | 313000 | 143 |
| 391 | 20240306 | 121100 | 60772319000 | 313500 | 313500 | 314000 | 313500 | 147 |
| 392 | 20240306 | 121000 | 60726231000 | 314000 | 313000 | 314000 | 313000 | 125 |
| 393 | 20240306 | 120900 | 60687042500 | 313500 | 313000 | 313500 | 313000 | 131 |
| 394 | 20240306 | 120800 | 60646007000 | 313000 | 313000 | 313500 | 313000 | 416 |
| 395 | 20240306 | 120700 | 60515660000 | 313000 | 313000 | 313000 | 313000 | 98 |
| 396 | 20240306 | 120600 | 60484986000 | 313000 | 313000 | 313500 | 313000 | 108 |
| 397 | 20240306 | 120500 | 60451175000 | 313000 | 313000 | 314000 | 313000 | 123 |
| 398 | 20240306 | 120400 | 60412651500 | 313500 | 313000 | 313500 | 313000 | 161 |
| 399 | 20240306 | 120300 | 60362218000 | 313000 | 313000 | 313500 | 313000 | 33 |
| 400 | 20240306 | 120200 | 60351886000 | 313500 | 313500 | 313500 | 313000 | 168 |
| 401 | 20240306 | 120100 | 60299296500 | 313500 | 313500 | 314000 | 313000 | 99 |
| 402 | 20240306 | 120000 | 60268256500 | 313500 | 313000 | 314000 | 313000 | 244 |
| 403 | 20240306 | 115900 | 60191774500 | 313000 | 313000 | 313500 | 313000 | 68 |
| 404 | 20240306 | 115800 | 60170471500 | 313000 | 313000 | 313500 | 313000 | 608 |
| 405 | 20240306 | 115700 | 59980104500 | 313500 | 313500 | 313500 | 313000 | 114 |
| 406 | 20240306 | 115600 | 59944410500 | 313000 | 313000 | 313500 | 313000 | 202 |
| 407 | 20240306 | 115500 | 59881160000 | 313000 | 313000 | 313500 | 313000 | 265 |
| 408 | 20240306 | 115400 | 59798165500 | 313000 | 313500 | 313500 | 313000 | 151 |
| 409 | 20240306 | 115300 | 59750866000 | 313500 | 314500 | 314500 | 313000 | 2348 |
| 410 | 20240306 | 115200 | 59014360000 | 314500 | 314500 | 315000 | 314500 | 160 |
| 411 | 20240306 | 115100 | 58964039000 | 314500 | 314500 | 315000 | 314500 | 126 |
| 412 | 20240306 | 115000 | 58924410500 | 314500 | 314500 | 315000 | 314500 | 73 |
| 413 | 20240306 | 114900 | 58901441500 | 315000 | 314000 | 315000 | 314000 | 142 |
| 414 | 20240306 | 114800 | 58856828500 | 314000 | 314500 | 314500 | 314000 | 162 |
| 415 | 20240306 | 114700 | 58805882000 | 314500 | 314500 | 315000 | 314500 | 159 |
| 416 | 20240306 | 114600 | 58755875500 | 314500 | 314500 | 315000 | 314500 | 134 |
| 417 | 20240306 | 114500 | 58713699000 | 314500 | 315000 | 315000 | 314500 | 48 |
| 418 | 20240306 | 114400 | 58698601500 | 314500 | 314000 | 315000 | 314000 | 72 |
| 419 | 20240306 | 114300 | 58675965500 | 314500 | 314000 | 314500 | 314000 | 268 |
| 420 | 20240306 | 114200 | 58591701500 | 314500 | 314500 | 314500 | 314000 | 79 |
| 421 | 20240306 | 114100 | 58566869000 | 314000 | 314000 | 314500 | 314000 | 169 |
| 422 | 20240306 | 114000 | 58513798000 | 314000 | 314000 | 315000 | 314000 | 205 |
| 423 | 20240306 | 113900 | 58449399500 | 314000 | 314500 | 315000 | 314000 | 198 |
| 424 | 20240306 | 113800 | 58387162000 | 314500 | 314000 | 315000 | 314000 | 235 |
| 425 | 20240306 | 113700 | 58313309000 | 315000 | 314000 | 315000 | 313500 | 636 |
| 426 | 20240306 | 113600 | 58113453500 | 314000 | 314000 | 314000 | 314000 | 186 |
| 427 | 20240306 | 113500 | 58055049500 | 314000 | 314500 | 314500 | 314000 | 139 |
| 428 | 20240306 | 113400 | 58011395000 | 314000 | 315000 | 315000 | 314000 | 435 |
| 429 | 20240306 | 113300 | 57874592500 | 314500 | 314500 | 315000 | 314500 | 98 |
| 430 | 20240306 | 113200 | 57843763000 | 314500 | 314500 | 315000 | 314500 | 299 |
| 431 | 20240306 | 113100 | 57749665500 | 314500 | 314000 | 315000 | 314000 | 353 |
| 432 | 20240306 | 113000 | 57638627000 | 314500 | 313000 | 314500 | 313000 | 548 |
| 433 | 20240306 | 112900 | 57466613500 | 313000 | 313500 | 313500 | 313000 | 346 |
| 434 | 20240306 | 112800 | 57358156500 | 313500 | 313000 | 313500 | 313000 | 178 |
| 435 | 20240306 | 112700 | 57302419000 | 313000 | 313000 | 313500 | 313000 | 79 |
| 436 | 20240306 | 112600 | 57277680000 | 313000 | 313000 | 313500 | 312500 | 193 |
| 437 | 20240306 | 112500 | 57217262000 | 313000 | 312500 | 313500 | 312500 | 1662 |
| 438 | 20240306 | 112400 | 56697332000 | 312500 | 312500 | 313000 | 312500 | 214 |
| 439 | 20240306 | 112300 | 56630442000 | 313000 | 313000 | 313000 | 312500 | 316 |
| 440 | 20240306 | 112200 | 56531560000 | 313000 | 313000 | 313500 | 313000 | 594 |
| 441 | 20240306 | 112100 | 56345603000 | 313000 | 313000 | 313500 | 313000 | 178 |
| 442 | 20240306 | 112000 | 56289864500 | 313000 | 313000 | 313500 | 313000 | 326 |
| 443 | 20240306 | 111900 | 56187793500 | 313000 | 313000 | 313500 | 313000 | 434 |
| 444 | 20240306 | 111800 | 56051904500 | 313000 | 313000 | 313500 | 313000 | 312 |
| 445 | 20240306 | 111700 | 55954240500 | 313000 | 313000 | 313500 | 313000 | 397 |
| 446 | 20240306 | 111600 | 55829870000 | 313500 | 313000 | 313500 | 313000 | 461 |
| 447 | 20240306 | 111500 | 55685565500 | 313000 | 313000 | 313500 | 313000 | 196 |
| 448 | 20240306 | 111400 | 55624215000 | 313000 | 313500 | 314000 | 313000 | 221 |
| 449 | 20240306 | 111300 | 55554928500 | 313500 | 314000 | 314000 | 313500 | 1114 |
| 450 | 20240306 | 111200 | 55205646000 | 314000 | 314000 | 314500 | 314000 | 796 |
| 451 | 20240306 | 111100 | 54955684000 | 314000 | 314500 | 315000 | 314000 | 481 |
| 452 | 20240306 | 111000 | 54804404500 | 314500 | 314500 | 315000 | 314500 | 198 |
| 453 | 20240306 | 110900 | 54742130500 | 315000 | 314500 | 315000 | 314500 | 114 |
| 454 | 20240306 | 110800 | 54706276000 | 314500 | 314500 | 315000 | 314500 | 131 |
| 455 | 20240306 | 110700 | 54665053000 | 315000 | 314500 | 315000 | 314500 | 161 |
| 456 | 20240306 | 110600 | 54614389500 | 315000 | 314500 | 315000 | 314500 | 126 |
| 457 | 20240306 | 110500 | 54574753000 | 314500 | 314500 | 315000 | 314500 | 405 |
| 458 | 20240306 | 110400 | 54447348500 | 314500 | 314500 | 317000 | 314500 | 803 |
| 459 | 20240306 | 110300 | 54194088500 | 315000 | 314500 | 315000 | 314000 | 433 |
| 460 | 20240306 | 110200 | 54057871000 | 314500 | 314500 | 315000 | 314500 | 244 |
| 461 | 20240306 | 110100 | 53981130500 | 314500 | 314000 | 314500 | 314000 | 220 |
| 462 | 20240306 | 110000 | 53912000000 | 314000 | 314500 | 315000 | 314000 | 199 |
| 463 | 20240306 | 105900 | 53849425000 | 314500 | 314000 | 314500 | 313500 | 539 |
| 464 | 20240306 | 105800 | 53680233500 | 313500 | 314000 | 314500 | 313500 | 372 |
| 465 | 20240306 | 105700 | 53563473500 | 314500 | 314000 | 314500 | 314000 | 196 |
| 466 | 20240306 | 105600 | 53501917000 | 314500 | 314500 | 314500 | 314000 | 162 |
| 467 | 20240306 | 105500 | 53451029000 | 314500 | 314000 | 314500 | 314000 | 119 |
| 468 | 20240306 | 105400 | 53413656500 | 314500 | 314500 | 314500 | 314000 | 385 |
| 469 | 20240306 | 105300 | 53292692500 | 314000 | 314500 | 314500 | 314000 | 218 |
| 470 | 20240306 | 105200 | 53224198000 | 314000 | 314500 | 314500 | 314000 | 196 |
| 471 | 20240306 | 105100 | 53162636000 | 314000 | 313500 | 315000 | 313500 | 858 |
| 472 | 20240306 | 105000 | 52892979500 | 313500 | 314000 | 314000 | 313500 | 272 |
| 473 | 20240306 | 104900 | 52807693500 | 314000 | 313500 | 314000 | 313500 | 361 |
| 474 | 20240306 | 104800 | 52694499000 | 314000 | 313500 | 314500 | 313500 | 1098 |
| 475 | 20240306 | 104700 | 52350158000 | 313500 | 313500 | 313500 | 313000 | 208 |
| 476 | 20240306 | 104600 | 52284996000 | 313500 | 314000 | 314000 | 313000 | 1068 |
| 477 | 20240306 | 104500 | 51950179000 | 314000 | 314000 | 314500 | 313500 | 1232 |
| 478 | 20240306 | 104400 | 51563358500 | 314500 | 314500 | 314500 | 314000 | 215 |
| 479 | 20240306 | 104300 | 51495832500 | 314500 | 314500 | 315000 | 314000 | 431 |
| 480 | 20240306 | 104200 | 51360298000 | 314500 | 315000 | 315000 | 314500 | 793 |
| 481 | 20240306 | 104100 | 51110797500 | 315000 | 315000 | 315000 | 314500 | 216 |
| 482 | 20240306 | 104000 | 51042848500 | 315000 | 315000 | 315000 | 314500 | 327 |
| 483 | 20240306 | 103900 | 50939980000 | 314500 | 315000 | 315000 | 314500 | 356 |
| 484 | 20240306 | 103800 | 50827980000 | 315000 | 315500 | 315500 | 315000 | 223 |
| 485 | 20240306 | 103700 | 50757692000 | 315500 | 315500 | 315500 | 315000 | 245 |
| 486 | 20240306 | 103600 | 50680507000 | 315000 | 315000 | 316500 | 314500 | 463 |
| 487 | 20240306 | 103500 | 50534391000 | 315000 | 316000 | 316000 | 314500 | 549 |
| 488 | 20240306 | 103400 | 50361426000 | 315500 | 315000 | 316000 | 314500 | 951 |
| 489 | 20240306 | 103300 | 50061757500 | 315000 | 314000 | 315000 | 314000 | 915 |
| 490 | 20240306 | 103200 | 49774198000 | 314000 | 315000 | 315000 | 314000 | 853 |
| 491 | 20240306 | 103100 | 49505952000 | 315000 | 315000 | 315500 | 314500 | 592 |
| 492 | 20240306 | 103000 | 49319577000 | 315500 | 315500 | 315500 | 315000 | 901 |
| 493 | 20240306 | 102900 | 49035739500 | 315500 | 316000 | 316000 | 315000 | 1189 |
| 494 | 20240306 | 102800 | 48660440000 | 316000 | 316500 | 316500 | 316000 | 482 |
| 495 | 20240306 | 102700 | 48508075000 | 316500 | 316500 | 316500 | 316000 | 306 |
| 496 | 20240306 | 102600 | 48411334500 | 316500 | 317000 | 317000 | 316000 | 679 |
| 497 | 20240306 | 102500 | 48196464500 | 317000 | 317000 | 317000 | 316500 | 239 |
| 498 | 20240306 | 102400 | 48120797500 | 317000 | 318000 | 318000 | 316500 | 1378 |
| 499 | 20240306 | 102300 | 47683620500 | 318000 | 318000 | 318500 | 317500 | 1091 |
| 500 | 20240306 | 102200 | 47336729500 | 318000 | 318500 | 318500 | 318000 | 178 |
| 501 | 20240306 | 102100 | 47280063500 | 318500 | 318500 | 318500 | 318000 | 231 |
| 502 | 20240306 | 102000 | 47206553000 | 318500 | 317500 | 318500 | 317000 | 996 |
| 503 | 20240306 | 101900 | 46890156000 | 317500 | 318000 | 318000 | 317000 | 1228 |
| 504 | 20240306 | 101800 | 46500202000 | 317500 | 318000 | 318000 | 317500 | 197 |
| 505 | 20240306 | 101700 | 46437588500 | 318000 | 318000 | 318000 | 317000 | 362 |
| 506 | 20240306 | 101600 | 46322642000 | 317500 | 318000 | 318000 | 317000 | 221 |
| 507 | 20240306 | 101500 | 46252481500 | 317500 | 316500 | 318000 | 316500 | 799 |
| 508 | 20240306 | 101400 | 45998971000 | 316500 | 317000 | 317000 | 316500 | 698 |
| 509 | 20240306 | 101300 | 45777782000 | 317000 | 317000 | 317000 | 316500 | 398 |
| 510 | 20240306 | 101200 | 45651744000 | 317000 | 316500 | 317000 | 316000 | 2206 |
| 511 | 20240306 | 101100 | 44954314500 | 316500 | 316000 | 316500 | 316000 | 397 |
| 512 | 20240306 | 101000 | 44828846500 | 316000 | 317500 | 317500 | 316000 | 2257 |
| 513 | 20240306 | 100900 | 44113908500 | 317500 | 318000 | 318000 | 317000 | 1382 |
| 514 | 20240306 | 100800 | 43675174500 | 317500 | 317500 | 318000 | 317500 | 431 |
| 515 | 20240306 | 100700 | 43538285000 | 317500 | 319500 | 319500 | 317000 | 4234 |
| 516 | 20240306 | 100600 | 42191657000 | 319500 | 319500 | 319500 | 318500 | 847 |
| 517 | 20240306 | 100500 | 41921426000 | 319500 | 319000 | 319500 | 318000 | 2602 |
| 518 | 20240306 | 100400 | 41091395000 | 319000 | 318500 | 319000 | 318000 | 1361 |
| 519 | 20240306 | 100300 | 40657900000 | 318500 | 318000 | 319000 | 318000 | 2079 |
| 520 | 20240306 | 100200 | 39996158000 | 318000 | 318000 | 318000 | 317500 | 1150 |
| 521 | 20240306 | 100100 | 39630481500 | 318000 | 317500 | 318000 | 317000 | 1320 |
| 522 | 20240306 | 100000 | 39210864500 | 317500 | 317000 | 318000 | 317000 | 1128 |
| 523 | 20240306 | 095900 | 38852729500 | 317000 | 317500 | 317500 | 316500 | 1733 |
| 524 | 20240306 | 095800 | 38303180000 | 317500 | 316000 | 317500 | 316000 | 1827 |
| 525 | 20240306 | 095700 | 37724057500 | 316000 | 316000 | 316500 | 315500 | 580 |
| 526 | 20240306 | 095600 | 37540682000 | 316000 | 316000 | 316000 | 315500 | 141 |
| 527 | 20240306 | 095500 | 37496144500 | 316000 | 315500 | 316000 | 315000 | 541 |
| 528 | 20240306 | 095400 | 37325356500 | 315000 | 316500 | 316500 | 315000 | 1332 |
| 529 | 20240306 | 095300 | 36904865500 | 316500 | 316000 | 316500 | 316000 | 675 |
| 530 | 20240306 | 095200 | 36691309000 | 316000 | 316000 | 316500 | 315500 | 781 |
| 531 | 20240306 | 095100 | 36444598500 | 316000 | 316500 | 316500 | 315500 | 842 |
| 532 | 20240306 | 095000 | 36178533500 | 316000 | 316500 | 316500 | 316000 | 910 |
| 533 | 20240306 | 094900 | 35890537500 | 316000 | 315500 | 316500 | 315000 | 1392 |
| 534 | 20240306 | 094800 | 35450985000 | 315500 | 314500 | 315500 | 314500 | 1680 |
| 535 | 20240306 | 094700 | 34922462000 | 314500 | 314500 | 315500 | 314500 | 768 |
| 536 | 20240306 | 094600 | 34680644000 | 315000 | 315000 | 315500 | 314500 | 2021 |
| 537 | 20240306 | 094500 | 34043663000 | 315500 | 316000 | 316500 | 315000 | 2174 |
| 538 | 20240306 | 094400 | 33356933500 | 316500 | 315500 | 316500 | 315000 | 2780 |
| 539 | 20240306 | 094300 | 32479041500 | 315500 | 314000 | 315500 | 314000 | 1894 |
| 540 | 20240306 | 094200 | 31882349500 | 314000 | 313000 | 314000 | 313000 | 1104 |
| 541 | 20240306 | 094100 | 31535882000 | 313000 | 313500 | 314000 | 313000 | 729 |
| 542 | 20240306 | 094000 | 31307431500 | 313500 | 313000 | 313500 | 312500 | 418 |
| 543 | 20240306 | 093900 | 31176438000 | 313000 | 312500 | 313000 | 312500 | 484 |
| 544 | 20240306 | 093800 | 31024997000 | 312500 | 312500 | 313000 | 312000 | 616 |
| 545 | 20240306 | 093700 | 30832507000 | 312000 | 313500 | 313500 | 312000 | 1149 |
| 546 | 20240306 | 093600 | 30473178000 | 313000 | 314000 | 314000 | 313000 | 1611 |
| 547 | 20240306 | 093500 | 29967876500 | 313500 | 313000 | 314000 | 312500 | 908 |
| 548 | 20240306 | 093400 | 29683445500 | 312500 | 312500 | 313000 | 312000 | 562 |
| 549 | 20240306 | 093300 | 29507744000 | 312000 | 311000 | 312500 | 311000 | 948 |
| 550 | 20240306 | 093200 | 29212262500 | 311500 | 312000 | 312500 | 311000 | 1073 |
| 551 | 20240306 | 093100 | 28877871000 | 312000 | 312500 | 312500 | 311500 | 1036 |
| 552 | 20240306 | 093000 | 28554657000 | 312000 | 312500 | 312500 | 312000 | 1872 |
| 553 | 20240306 | 092900 | 27970183500 | 312500 | 311500 | 312500 | 311500 | 1405 |
| 554 | 20240306 | 092800 | 27532073000 | 312000 | 311000 | 312000 | 311000 | 900 |
| 555 | 20240306 | 092700 | 27251596500 | 311000 | 311000 | 311500 | 310500 | 522 |
| 556 | 20240306 | 092600 | 27089263000 | 311000 | 311000 | 311000 | 310500 | 454 |
| 557 | 20240306 | 092500 | 26948108000 | 311000 | 311000 | 311000 | 310500 | 594 |
| 558 | 20240306 | 092400 | 26763570000 | 311000 | 309500 | 311000 | 309500 | 577 |
| 559 | 20240306 | 092300 | 26584562000 | 309500 | 310000 | 310000 | 309500 | 761 |
| 560 | 20240306 | 092200 | 26348763500 | 310000 | 310500 | 310500 | 309500 | 2713 |
| 561 | 20240306 | 092100 | 25507894500 | 310500 | 311000 | 311000 | 310000 | 2963 |
| 562 | 20240306 | 092000 | 24588432500 | 311000 | 311000 | 311500 | 310500 | 1294 |
| 563 | 20240306 | 091900 | 24186009500 | 311000 | 312000 | 312000 | 311000 | 943 |
| 564 | 20240306 | 091800 | 23892367500 | 311500 | 312500 | 313000 | 311500 | 2898 |
| 565 | 20240306 | 091700 | 22987758000 | 312500 | 312000 | 312500 | 311500 | 1137 |
| 566 | 20240306 | 091600 | 22632890000 | 312000 | 309500 | 312000 | 309500 | 2054 |
| 567 | 20240306 | 091500 | 21995312500 | 309500 | 309000 | 310000 | 309000 | 2451 |
| 568 | 20240306 | 091400 | 21237125000 | 309500 | 309500 | 309500 | 309000 | 1482 |
| 569 | 20240306 | 091300 | 20778794500 | 309500 | 310500 | 310500 | 309000 | 3876 |
| 570 | 20240306 | 091200 | 19577830500 | 310000 | 310500 | 311500 | 310000 | 1622 |
| 571 | 20240306 | 091100 | 19074339000 | 310500 | 311500 | 312500 | 310500 | 2904 |
| 572 | 20240306 | 091000 | 18170920000 | 311000 | 312500 | 313500 | 311000 | 3894 |
| 573 | 20240306 | 090900 | 16955086000 | 313000 | 312500 | 313500 | 312500 | 2787 |
| 574 | 20240306 | 090800 | 16082870500 | 312500 | 311500 | 313000 | 311500 | 1905 |
| 575 | 20240306 | 090700 | 15488423500 | 311500 | 311000 | 312000 | 310500 | 2427 |
| 576 | 20240306 | 090600 | 14733102500 | 311000 | 310500 | 311500 | 310000 | 3125 |
| 577 | 20240306 | 090500 | 13762245500 | 311000 | 309000 | 311000 | 308500 | 6157 |
| 578 | 20240306 | 090400 | 11859764500 | 309000 | 310500 | 312000 | 308500 | 10444 |
| 579 | 20240306 | 090300 | 8620572000 | 311000 | 311000 | 311500 | 310500 | 3870 |
| 580 | 20240306 | 090200 | 7417079500 | 311000 | 312000 | 312500 | 310500 | 7596 |
| 581 | 20240306 | 090100 | 5051359000 | 312000 | 313500 | 314000 | 312000 | 4765 |
| 582 | 20240306 | 090000 | 3560157000 | 313000 | 314000 | 316000 | 313000 | 10989 |