34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 184000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 11884 |
| 3 | 20240305 | 183900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 4 | 20240305 | 183800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 5 | 20240305 | 183700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 6 | 20240305 | 183600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 7 | 20240305 | 183500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 8 | 20240305 | 183400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 9 | 20240305 | 183300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 10 | 20240305 | 183200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 11 | 20240305 | 183100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 12 | 20240305 | 183000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 13 | 20240305 | 182900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 14 | 20240305 | 182800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 15 | 20240305 | 182700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 16 | 20240305 | 182600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 17 | 20240305 | 182500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 18 | 20240305 | 182400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 19 | 20240305 | 182300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 20 | 20240305 | 182200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 21 | 20240305 | 182100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 22 | 20240305 | 182000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 23 | 20240305 | 181900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 24 | 20240305 | 181800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 25 | 20240305 | 181700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 26 | 20240305 | 181600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 27 | 20240305 | 181500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 28 | 20240305 | 181400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 29 | 20240305 | 181300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 30 | 20240305 | 181200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 31 | 20240305 | 181100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 32 | 20240305 | 181000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 11884 |
| 33 | 20240305 | 180900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 34 | 20240305 | 180800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 35 | 20240305 | 180700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 36 | 20240305 | 180600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 37 | 20240305 | 180500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 38 | 20240305 | 180400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 39 | 20240305 | 180300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 40 | 20240305 | 180200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 41 | 20240305 | 180100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 42 | 20240305 | 180000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 43 | 20240305 | 175900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 44 | 20240305 | 175800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 45 | 20240305 | 175700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 46 | 20240305 | 175600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 47 | 20240305 | 175500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 48 | 20240305 | 175400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 49 | 20240305 | 175300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 50 | 20240305 | 175200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 51 | 20240305 | 175100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 52 | 20240305 | 175000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 53 | 20240305 | 174900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 54 | 20240305 | 174800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 55 | 20240305 | 174700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 56 | 20240305 | 174600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 57 | 20240305 | 174500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 58 | 20240305 | 174400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 59 | 20240305 | 174300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 60 | 20240305 | 174200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 61 | 20240305 | 174100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 62 | 20240305 | 174000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 11884 |
| 63 | 20240305 | 173900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 64 | 20240305 | 173800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 65 | 20240305 | 173700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 66 | 20240305 | 173600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 67 | 20240305 | 173500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 68 | 20240305 | 173400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 69 | 20240305 | 173300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 70 | 20240305 | 173200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 71 | 20240305 | 173100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 72 | 20240305 | 173000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 73 | 20240305 | 172900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 74 | 20240305 | 172800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 75 | 20240305 | 172700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 76 | 20240305 | 172600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 77 | 20240305 | 172500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 78 | 20240305 | 172400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 79 | 20240305 | 172300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 80 | 20240305 | 172200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 81 | 20240305 | 172100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 82 | 20240305 | 172000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 83 | 20240305 | 171900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 84 | 20240305 | 171800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 85 | 20240305 | 171700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 86 | 20240305 | 171600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 87 | 20240305 | 171500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 88 | 20240305 | 171400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 89 | 20240305 | 171300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 90 | 20240305 | 171200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 91 | 20240305 | 171100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 92 | 20240305 | 171000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 11884 |
| 93 | 20240305 | 170900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 94 | 20240305 | 170800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 95 | 20240305 | 170700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 96 | 20240305 | 170600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 97 | 20240305 | 170500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 98 | 20240305 | 170400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 99 | 20240305 | 170300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 100 | 20240305 | 170200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 101 | 20240305 | 170100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 102 | 20240305 | 170000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 103 | 20240305 | 165900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 104 | 20240305 | 165800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 105 | 20240305 | 165700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 106 | 20240305 | 165600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 107 | 20240305 | 165500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 108 | 20240305 | 165400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 109 | 20240305 | 165300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 110 | 20240305 | 165200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 111 | 20240305 | 165100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 112 | 20240305 | 165000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 113 | 20240305 | 164900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 114 | 20240305 | 164800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 115 | 20240305 | 164700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 116 | 20240305 | 164600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 117 | 20240305 | 164500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 118 | 20240305 | 164400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 119 | 20240305 | 164300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 120 | 20240305 | 164200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 121 | 20240305 | 164100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 122 | 20240305 | 164000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 11884 |
| 123 | 20240305 | 163900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 124 | 20240305 | 163800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 125 | 20240305 | 163700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 126 | 20240305 | 163600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 127 | 20240305 | 163500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 128 | 20240305 | 163400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 129 | 20240305 | 163300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 130 | 20240305 | 163200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 131 | 20240305 | 163100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 132 | 20240305 | 163000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 133 | 20240305 | 162900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 134 | 20240305 | 162800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 135 | 20240305 | 162700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 136 | 20240305 | 162600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 137 | 20240305 | 162500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 138 | 20240305 | 162400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 139 | 20240305 | 162300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 140 | 20240305 | 162200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 141 | 20240305 | 162100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 142 | 20240305 | 162000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 143 | 20240305 | 161900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 144 | 20240305 | 161800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 145 | 20240305 | 161700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 146 | 20240305 | 161600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 147 | 20240305 | 161500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 148 | 20240305 | 161400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 149 | 20240305 | 161300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 150 | 20240305 | 161200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 151 | 20240305 | 161100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 152 | 20240305 | 161000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 11884 |
| 153 | 20240305 | 160900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 154 | 20240305 | 160800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 155 | 20240305 | 160700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 156 | 20240305 | 160600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 157 | 20240305 | 160500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 158 | 20240305 | 160400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 159 | 20240305 | 160300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 160 | 20240305 | 160200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 161 | 20240305 | 160100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 162 | 20240305 | 160000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 163 | 20240305 | 155900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 164 | 20240305 | 155800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 165 | 20240305 | 155700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 166 | 20240305 | 155600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 167 | 20240305 | 155500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 168 | 20240305 | 155400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 169 | 20240305 | 155300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 170 | 20240305 | 155200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 171 | 20240305 | 155100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 172 | 20240305 | 155000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 173 | 20240305 | 154900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 174 | 20240305 | 154800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 175 | 20240305 | 154700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 176 | 20240305 | 154600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 177 | 20240305 | 154500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 178 | 20240305 | 154400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 179 | 20240305 | 154300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 180 | 20240305 | 154200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 181 | 20240305 | 154100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 182 | 20240305 | 154000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 11884 |
| 183 | 20240305 | 153900 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 184 | 20240305 | 153800 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 185 | 20240305 | 153700 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 186 | 20240305 | 153600 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 187 | 20240305 | 153500 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 188 | 20240305 | 153400 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 189 | 20240305 | 153300 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 190 | 20240305 | 153200 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 191 | 20240305 | 153100 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 192 | 20240305 | 153000 | 163043588500 | 317000 | 317000 | 317000 | 317000 | 11884 |
| 193 | 20240305 | 152900 | 159276360500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 194 | 20240305 | 152800 | 159276360500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 195 | 20240305 | 152700 | 159276360500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 196 | 20240305 | 152600 | 159276360500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 197 | 20240305 | 152500 | 159276360500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 198 | 20240305 | 152400 | 159276360500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 199 | 20240305 | 152300 | 159276360500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 200 | 20240305 | 152200 | 159276360500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 201 | 20240305 | 152100 | 159276360500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 202 | 20240305 | 152000 | 159276360500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 203 | 20240305 | 151900 | 159276360500 | 317500 | 317000 | 318000 | 316500 | 2530 |
| 204 | 20240305 | 151800 | 158473955500 | 317000 | 317000 | 317500 | 316500 | 1860 |
| 205 | 20240305 | 151700 | 157884566000 | 316500 | 316500 | 317500 | 316500 | 1564 |
| 206 | 20240305 | 151600 | 157389165500 | 316500 | 316000 | 317000 | 316000 | 2488 |
| 207 | 20240305 | 151500 | 156601460500 | 316000 | 316500 | 317000 | 316000 | 2230 |
| 208 | 20240305 | 151400 | 155896462000 | 316500 | 316500 | 317000 | 316000 | 1666 |
| 209 | 20240305 | 151300 | 155369009500 | 317000 | 316500 | 317000 | 316000 | 1674 |
| 210 | 20240305 | 151200 | 154838844000 | 317000 | 316500 | 317500 | 316000 | 5228 |
| 211 | 20240305 | 151100 | 153183865000 | 316500 | 317500 | 318000 | 316500 | 5917 |
| 212 | 20240305 | 151000 | 151307125500 | 318000 | 318000 | 318500 | 317500 | 2207 |
| 213 | 20240305 | 150900 | 150605563000 | 318500 | 318000 | 319000 | 318000 | 1587 |
| 214 | 20240305 | 150800 | 150100435000 | 318000 | 318000 | 318500 | 317500 | 1487 |
| 215 | 20240305 | 150700 | 149627681500 | 318500 | 318500 | 319000 | 317500 | 5394 |
| 216 | 20240305 | 150600 | 147912248000 | 318500 | 318500 | 319000 | 318000 | 1952 |
| 217 | 20240305 | 150500 | 147291011000 | 318500 | 319000 | 319000 | 318000 | 2561 |
| 218 | 20240305 | 150400 | 146475562000 | 319000 | 319000 | 319000 | 318500 | 2008 |
| 219 | 20240305 | 150300 | 145835697000 | 318500 | 319000 | 319500 | 318500 | 1234 |
| 220 | 20240305 | 150200 | 145442239500 | 319500 | 319000 | 319500 | 319000 | 1380 |
| 221 | 20240305 | 150100 | 145001849000 | 319500 | 319000 | 319500 | 319000 | 800 |
| 222 | 20240305 | 150000 | 144746520000 | 319500 | 319000 | 319500 | 318500 | 1860 |
| 223 | 20240305 | 145900 | 144153222500 | 319500 | 319000 | 319500 | 319000 | 513 |
| 224 | 20240305 | 145800 | 143989527000 | 319000 | 319000 | 319500 | 319000 | 1162 |
| 225 | 20240305 | 145700 | 143618696000 | 319000 | 319000 | 319500 | 319000 | 1447 |
| 226 | 20240305 | 145600 | 143156606500 | 319000 | 319000 | 319500 | 319000 | 873 |
| 227 | 20240305 | 145500 | 142877856500 | 319000 | 318500 | 319500 | 318500 | 1649 |
| 228 | 20240305 | 145400 | 142351870000 | 318500 | 319000 | 319000 | 318500 | 914 |
| 229 | 20240305 | 145300 | 142060738500 | 318500 | 318000 | 319000 | 318000 | 666 |
| 230 | 20240305 | 145200 | 141848666500 | 318000 | 318500 | 319000 | 318000 | 1590 |
| 231 | 20240305 | 145100 | 141342413000 | 319000 | 318500 | 319000 | 318000 | 502 |
| 232 | 20240305 | 145000 | 141182493000 | 318500 | 318500 | 319000 | 318000 | 1196 |
| 233 | 20240305 | 144900 | 140801710500 | 318500 | 318500 | 319000 | 318000 | 1483 |
| 234 | 20240305 | 144800 | 140329419000 | 318000 | 319000 | 319500 | 318000 | 3600 |
| 235 | 20240305 | 144700 | 139182302500 | 319500 | 319500 | 319500 | 319000 | 1675 |
| 236 | 20240305 | 144600 | 138647805000 | 319500 | 319500 | 319500 | 319000 | 1637 |
| 237 | 20240305 | 144500 | 138125236000 | 319500 | 319500 | 320000 | 319000 | 1705 |
| 238 | 20240305 | 144400 | 137580891500 | 319500 | 319500 | 320000 | 319500 | 1431 |
| 239 | 20240305 | 144300 | 137123672000 | 319500 | 320000 | 320000 | 319500 | 530 |
| 240 | 20240305 | 144200 | 136954310500 | 319500 | 319500 | 320000 | 319500 | 630 |
| 241 | 20240305 | 144100 | 136752944000 | 319500 | 320000 | 320000 | 319500 | 769 |
| 242 | 20240305 | 144000 | 136507207500 | 319500 | 319500 | 320000 | 319000 | 582 |
| 243 | 20240305 | 143900 | 136321231000 | 320000 | 319500 | 320000 | 319000 | 1449 |
| 244 | 20240305 | 143800 | 135858496000 | 319000 | 319500 | 319500 | 319000 | 1221 |
| 245 | 20240305 | 143700 | 135468579000 | 319500 | 319000 | 319500 | 319000 | 916 |
| 246 | 20240305 | 143600 | 135176315500 | 319000 | 319000 | 319500 | 319000 | 676 |
| 247 | 20240305 | 143500 | 134960614000 | 319500 | 319000 | 320000 | 319000 | 1711 |
| 248 | 20240305 | 143400 | 134414182500 | 319000 | 320000 | 320000 | 319000 | 2320 |
| 249 | 20240305 | 143300 | 133673037000 | 319500 | 320000 | 320000 | 319500 | 1203 |
| 250 | 20240305 | 143200 | 133288545000 | 319500 | 320000 | 320500 | 319500 | 1832 |
| 251 | 20240305 | 143100 | 132702038500 | 320000 | 320000 | 320500 | 320000 | 1331 |
| 252 | 20240305 | 143000 | 132276056500 | 320000 | 320500 | 321000 | 320000 | 646 |
| 253 | 20240305 | 142900 | 132069078500 | 320500 | 320000 | 321000 | 320000 | 2412 |
| 254 | 20240305 | 142800 | 131296124500 | 320000 | 320000 | 320500 | 320000 | 1272 |
| 255 | 20240305 | 142700 | 130889060000 | 320000 | 320500 | 321000 | 320000 | 980 |
| 256 | 20240305 | 142600 | 130575162000 | 320500 | 320500 | 321000 | 320000 | 3313 |
| 257 | 20240305 | 142500 | 129513582500 | 320000 | 320500 | 321000 | 320000 | 5240 |
| 258 | 20240305 | 142400 | 127835512500 | 321000 | 320500 | 321000 | 320500 | 717 |
| 259 | 20240305 | 142300 | 127605657500 | 321000 | 321500 | 321500 | 320500 | 1301 |
| 260 | 20240305 | 142200 | 127188091000 | 321000 | 321000 | 321500 | 321000 | 476 |
| 261 | 20240305 | 142100 | 127035247500 | 321000 | 321000 | 321500 | 320500 | 1676 |
| 262 | 20240305 | 142000 | 126497379500 | 320500 | 321000 | 321000 | 320500 | 759 |
| 263 | 20240305 | 141900 | 126254014500 | 320500 | 321000 | 321500 | 320500 | 1798 |
| 264 | 20240305 | 141800 | 125676823000 | 321000 | 321000 | 321500 | 321000 | 2164 |
| 265 | 20240305 | 141700 | 124982069000 | 321000 | 321500 | 322000 | 321000 | 2001 |
| 266 | 20240305 | 141600 | 124338873000 | 321500 | 322000 | 322000 | 321500 | 806 |
| 267 | 20240305 | 141500 | 124079718000 | 322000 | 321500 | 322000 | 321500 | 759 |
| 268 | 20240305 | 141400 | 123835593500 | 321500 | 322500 | 322500 | 321500 | 943 |
| 269 | 20240305 | 141300 | 123532021500 | 322000 | 322000 | 322500 | 322000 | 2177 |
| 270 | 20240305 | 141200 | 122830618000 | 322000 | 323000 | 323000 | 322000 | 967 |
| 271 | 20240305 | 141100 | 122518835000 | 322500 | 322000 | 323000 | 322000 | 465 |
| 272 | 20240305 | 141000 | 122368932000 | 322500 | 322000 | 322500 | 322000 | 547 |
| 273 | 20240305 | 140900 | 122192769500 | 322500 | 322000 | 322500 | 322000 | 662 |
| 274 | 20240305 | 140800 | 121979510000 | 322000 | 322000 | 322000 | 321500 | 1146 |
| 275 | 20240305 | 140700 | 121610659500 | 322000 | 322000 | 322500 | 321500 | 2022 |
| 276 | 20240305 | 140600 | 120959713000 | 322000 | 322500 | 322500 | 322000 | 696 |
| 277 | 20240305 | 140500 | 120735564000 | 322500 | 322000 | 322500 | 322000 | 1528 |
| 278 | 20240305 | 140400 | 120243428000 | 322500 | 322000 | 322500 | 322000 | 711 |
| 279 | 20240305 | 140300 | 120014438500 | 322000 | 322000 | 322500 | 322000 | 571 |
| 280 | 20240305 | 140200 | 119830550000 | 322000 | 322500 | 323000 | 322000 | 1825 |
| 281 | 20240305 | 140100 | 119241983500 | 323000 | 323500 | 323500 | 322500 | 2712 |
| 282 | 20240305 | 140000 | 118366339000 | 323000 | 323000 | 323500 | 323000 | 808 |
| 283 | 20240305 | 135900 | 118105323000 | 323500 | 323500 | 323500 | 323000 | 688 |
| 284 | 20240305 | 135800 | 117882994000 | 323000 | 323500 | 323500 | 323000 | 468 |
| 285 | 20240305 | 135700 | 117731793500 | 323500 | 323500 | 323500 | 323000 | 354 |
| 286 | 20240305 | 135600 | 117617422000 | 323500 | 323000 | 323500 | 323000 | 290 |
| 287 | 20240305 | 135500 | 117523714500 | 323000 | 323000 | 323500 | 323000 | 858 |
| 288 | 20240305 | 135400 | 117246466000 | 323000 | 324000 | 324000 | 323000 | 1438 |
| 289 | 20240305 | 135300 | 116781230000 | 324000 | 323500 | 324000 | 323500 | 735 |
| 290 | 20240305 | 135200 | 116543416500 | 323500 | 324000 | 324500 | 323500 | 410 |
| 291 | 20240305 | 135100 | 116410569000 | 324000 | 324500 | 324500 | 324000 | 685 |
| 292 | 20240305 | 135000 | 116188614500 | 324500 | 324000 | 324500 | 324000 | 1009 |
| 293 | 20240305 | 134900 | 115861332500 | 324000 | 324500 | 324500 | 324000 | 314 |
| 294 | 20240305 | 134800 | 115759579000 | 324000 | 324500 | 324500 | 324000 | 273 |
| 295 | 20240305 | 134700 | 115671109000 | 324500 | 324500 | 324500 | 324000 | 276 |
| 296 | 20240305 | 134600 | 115581667000 | 324000 | 324000 | 324500 | 324000 | 113 |
| 297 | 20240305 | 134500 | 115545019000 | 324000 | 324000 | 324500 | 324000 | 180 |
| 298 | 20240305 | 134400 | 115486679000 | 324000 | 325000 | 325000 | 323500 | 1784 |
| 299 | 20240305 | 134300 | 114908332000 | 325000 | 325000 | 325000 | 324500 | 375 |
| 300 | 20240305 | 134200 | 114786507500 | 325000 | 325000 | 325000 | 324500 | 278 |
| 301 | 20240305 | 134100 | 114696234500 | 325000 | 324500 | 325000 | 324000 | 667 |
| 302 | 20240305 | 134000 | 114479758000 | 324500 | 323500 | 324500 | 323500 | 547 |
| 303 | 20240305 | 133900 | 114302494500 | 323500 | 323000 | 324000 | 323000 | 2304 |
| 304 | 20240305 | 133800 | 113557231500 | 323500 | 323500 | 323500 | 323000 | 848 |
| 305 | 20240305 | 133700 | 113283231000 | 323000 | 323500 | 324000 | 323000 | 1844 |
| 306 | 20240305 | 133600 | 112686831500 | 323500 | 324000 | 324000 | 323500 | 1501 |
| 307 | 20240305 | 133500 | 112201224000 | 324000 | 323500 | 324000 | 323500 | 1936 |
| 308 | 20240305 | 133400 | 111574902000 | 323500 | 324000 | 324500 | 323500 | 2830 |
| 309 | 20240305 | 133300 | 110658382500 | 324000 | 324000 | 324500 | 324000 | 573 |
| 310 | 20240305 | 133200 | 110472707500 | 324000 | 324000 | 324500 | 324000 | 1508 |
| 311 | 20240305 | 133100 | 109984075000 | 324500 | 325000 | 325000 | 324000 | 892 |
| 312 | 20240305 | 133000 | 109694792500 | 325000 | 325000 | 325500 | 324500 | 440 |
| 313 | 20240305 | 132900 | 109551859000 | 325000 | 325000 | 325500 | 324000 | 1111 |
| 314 | 20240305 | 132800 | 109191157000 | 325000 | 325000 | 325000 | 324500 | 590 |
| 315 | 20240305 | 132700 | 108999693500 | 324500 | 325000 | 325000 | 324500 | 1274 |
| 316 | 20240305 | 132600 | 108586173500 | 324500 | 324500 | 325000 | 324500 | 696 |
| 317 | 20240305 | 132500 | 108360272500 | 324500 | 324500 | 325000 | 324500 | 725 |
| 318 | 20240305 | 132400 | 108124965500 | 324500 | 325000 | 325000 | 324500 | 256 |
| 319 | 20240305 | 132300 | 108041808500 | 325000 | 325000 | 325000 | 324500 | 1376 |
| 320 | 20240305 | 132200 | 107594965500 | 325000 | 325500 | 325500 | 324500 | 5960 |
| 321 | 20240305 | 132100 | 105658475500 | 325500 | 325500 | 325500 | 325000 | 386 |
| 322 | 20240305 | 132000 | 105533010500 | 325000 | 325000 | 325500 | 325000 | 527 |
| 323 | 20240305 | 131900 | 105361559500 | 325500 | 325500 | 325500 | 325000 | 1194 |
| 324 | 20240305 | 131800 | 104973433000 | 325000 | 326000 | 326000 | 325000 | 2840 |
| 325 | 20240305 | 131700 | 104048863000 | 326000 | 326000 | 326000 | 325500 | 105 |
| 326 | 20240305 | 131600 | 104014653000 | 326000 | 325500 | 326000 | 325500 | 301 |
| 327 | 20240305 | 131500 | 103916558500 | 325500 | 325500 | 326000 | 325500 | 519 |
| 328 | 20240305 | 131400 | 103747447500 | 326000 | 326000 | 326000 | 325500 | 112 |
| 329 | 20240305 | 131300 | 103710942500 | 326000 | 326000 | 326000 | 325500 | 367 |
| 330 | 20240305 | 131200 | 103591349500 | 325500 | 326000 | 326000 | 325500 | 363 |
| 331 | 20240305 | 131100 | 103473047500 | 326000 | 325500 | 326000 | 325500 | 88 |
| 332 | 20240305 | 131000 | 103444388500 | 325500 | 325000 | 326000 | 325000 | 772 |
| 333 | 20240305 | 130900 | 103193036000 | 325000 | 325000 | 325500 | 325000 | 585 |
| 334 | 20240305 | 130800 | 103002678000 | 325000 | 325000 | 325500 | 325000 | 427 |
| 335 | 20240305 | 130700 | 102863861500 | 325500 | 326000 | 326500 | 325000 | 12905 |
| 336 | 20240305 | 130600 | 98661745000 | 326500 | 326500 | 326500 | 326000 | 342 |
| 337 | 20240305 | 130500 | 98550194500 | 326500 | 326000 | 326500 | 326000 | 1123 |
| 338 | 20240305 | 130400 | 98183602500 | 326000 | 326500 | 326500 | 326000 | 1966 |
| 339 | 20240305 | 130300 | 97541817500 | 327000 | 326500 | 327000 | 326500 | 122 |
| 340 | 20240305 | 130200 | 97501970000 | 327000 | 327000 | 327000 | 326500 | 200 |
| 341 | 20240305 | 130100 | 97436653000 | 327000 | 327000 | 327000 | 326500 | 644 |
| 342 | 20240305 | 130000 | 97226359000 | 327000 | 327000 | 327500 | 326500 | 1538 |
| 343 | 20240305 | 125900 | 96723633500 | 327500 | 327500 | 327500 | 327000 | 74 |
| 344 | 20240305 | 125800 | 96699415500 | 327500 | 327500 | 328000 | 327000 | 415 |
| 345 | 20240305 | 125700 | 96563496500 | 327500 | 327500 | 328000 | 327500 | 230 |
| 346 | 20240305 | 125600 | 96488153000 | 327500 | 328000 | 328000 | 327500 | 266 |
| 347 | 20240305 | 125500 | 96400991000 | 328000 | 327500 | 328000 | 327500 | 927 |
| 348 | 20240305 | 125400 | 96097341500 | 328000 | 328000 | 328500 | 327500 | 308 |
| 349 | 20240305 | 125300 | 95996271000 | 328500 | 327500 | 328500 | 327500 | 1157 |
| 350 | 20240305 | 125200 | 95616830500 | 328000 | 328000 | 328000 | 327500 | 53 |
| 351 | 20240305 | 125100 | 95599466500 | 328000 | 328000 | 328000 | 327500 | 74 |
| 352 | 20240305 | 125000 | 95575217000 | 328000 | 328000 | 328500 | 327500 | 281 |
| 353 | 20240305 | 124900 | 95483049500 | 327500 | 328000 | 328000 | 327500 | 306 |
| 354 | 20240305 | 124800 | 95382806000 | 328000 | 328000 | 328000 | 327500 | 226 |
| 355 | 20240305 | 124700 | 95308708000 | 328000 | 328000 | 328000 | 327500 | 193 |
| 356 | 20240305 | 124600 | 95245420500 | 327500 | 328000 | 328000 | 327500 | 166 |
| 357 | 20240305 | 124500 | 95191025000 | 328000 | 328000 | 328000 | 327500 | 204 |
| 358 | 20240305 | 124400 | 95124165500 | 328000 | 329000 | 329000 | 327500 | 824 |
| 359 | 20240305 | 124300 | 94853617000 | 329000 | 329000 | 329000 | 328500 | 130 |
| 360 | 20240305 | 124200 | 94810867500 | 328500 | 328500 | 329000 | 328500 | 220 |
| 361 | 20240305 | 124100 | 94738582000 | 328500 | 328500 | 329500 | 328000 | 2239 |
| 362 | 20240305 | 124000 | 94002667500 | 328500 | 326500 | 328500 | 326500 | 3718 |
| 363 | 20240305 | 123900 | 92783166000 | 327000 | 326500 | 327000 | 326500 | 292 |
| 364 | 20240305 | 123800 | 92687761000 | 327000 | 326500 | 327000 | 326500 | 97 |
| 365 | 20240305 | 123700 | 92656052000 | 327000 | 327000 | 327000 | 326500 | 124 |
| 366 | 20240305 | 123600 | 92615555500 | 327000 | 326500 | 327000 | 326000 | 180 |
| 367 | 20240305 | 123500 | 92556782500 | 326500 | 326000 | 326500 | 326000 | 1241 |
| 368 | 20240305 | 123400 | 92151646500 | 326500 | 326500 | 326500 | 326000 | 307 |
| 369 | 20240305 | 123300 | 92051463500 | 326500 | 326000 | 326500 | 326000 | 259 |
| 370 | 20240305 | 123200 | 91966962500 | 326500 | 326500 | 326500 | 326000 | 222 |
| 371 | 20240305 | 123100 | 91894516500 | 326500 | 326500 | 326500 | 326000 | 226 |
| 372 | 20240305 | 123000 | 91820761000 | 326500 | 326000 | 326500 | 326000 | 96 |
| 373 | 20240305 | 122900 | 91789443000 | 326500 | 326500 | 326500 | 326000 | 291 |
| 374 | 20240305 | 122800 | 91694547000 | 326500 | 326500 | 326500 | 326000 | 216 |
| 375 | 20240305 | 122700 | 91624124000 | 326500 | 326500 | 326500 | 326000 | 343 |
| 376 | 20240305 | 122600 | 91512283500 | 326500 | 326500 | 326500 | 326000 | 198 |
| 377 | 20240305 | 122500 | 91447703500 | 326500 | 326000 | 326500 | 326000 | 284 |
| 378 | 20240305 | 122400 | 91355014000 | 326500 | 326000 | 326500 | 326000 | 587 |
| 379 | 20240305 | 122300 | 91163574500 | 326500 | 326500 | 327000 | 326000 | 1828 |
| 380 | 20240305 | 122200 | 90566783000 | 327000 | 326500 | 327000 | 326500 | 150 |
| 381 | 20240305 | 122100 | 90517790500 | 327000 | 327000 | 327000 | 326500 | 177 |
| 382 | 20240305 | 122000 | 90459935500 | 327000 | 326500 | 327000 | 326500 | 213 |
| 383 | 20240305 | 121900 | 90390360000 | 327000 | 327000 | 327000 | 326500 | 125 |
| 384 | 20240305 | 121800 | 90349507500 | 327000 | 327000 | 327500 | 326500 | 1963 |
| 385 | 20240305 | 121700 | 89707643000 | 327500 | 327500 | 327500 | 327000 | 304 |
| 386 | 20240305 | 121600 | 89608134000 | 327500 | 327000 | 328000 | 327000 | 287 |
| 387 | 20240305 | 121500 | 89514143000 | 327000 | 327500 | 327500 | 327000 | 221 |
| 388 | 20240305 | 121400 | 89441830000 | 327500 | 328000 | 328000 | 327000 | 1195 |
| 389 | 20240305 | 121300 | 89050454500 | 328000 | 327500 | 328000 | 327500 | 466 |
| 390 | 20240305 | 121200 | 88897619500 | 328000 | 327500 | 328000 | 327000 | 208 |
| 391 | 20240305 | 121100 | 88829546000 | 327000 | 327000 | 327500 | 327000 | 252 |
| 392 | 20240305 | 121000 | 88747025000 | 327500 | 327500 | 328000 | 327000 | 488 |
| 393 | 20240305 | 120900 | 88587224000 | 328000 | 327500 | 328000 | 327000 | 231 |
| 394 | 20240305 | 120800 | 88511560500 | 327500 | 327000 | 327500 | 327000 | 227 |
| 395 | 20240305 | 120700 | 88437233000 | 327000 | 327000 | 327000 | 326500 | 279 |
| 396 | 20240305 | 120600 | 88346018000 | 326500 | 327000 | 327000 | 326500 | 113 |
| 397 | 20240305 | 120500 | 88309078000 | 327000 | 327000 | 327000 | 326500 | 357 |
| 398 | 20240305 | 120400 | 88192382000 | 327000 | 326500 | 327000 | 326000 | 324 |
| 399 | 20240305 | 120300 | 88086598000 | 326500 | 326500 | 326500 | 326000 | 513 |
| 400 | 20240305 | 120200 | 87919317500 | 326500 | 326500 | 326500 | 326000 | 175 |
| 401 | 20240305 | 120100 | 87862205500 | 326500 | 326500 | 326500 | 326000 | 215 |
| 402 | 20240305 | 120000 | 87792020000 | 326500 | 326000 | 326500 | 326000 | 189 |
| 403 | 20240305 | 115900 | 87730359500 | 326500 | 326000 | 326500 | 326000 | 777 |
| 404 | 20240305 | 115800 | 87476713500 | 326000 | 326000 | 326500 | 326000 | 214 |
| 405 | 20240305 | 115700 | 87406877500 | 326500 | 326500 | 326500 | 326000 | 197 |
| 406 | 20240305 | 115600 | 87342579000 | 326500 | 326000 | 326500 | 326000 | 187 |
| 407 | 20240305 | 115500 | 87281585500 | 326500 | 326500 | 326500 | 326000 | 1151 |
| 408 | 20240305 | 115400 | 86906276500 | 326500 | 326000 | 326500 | 326000 | 432 |
| 409 | 20240305 | 115300 | 86765380500 | 326500 | 326500 | 326500 | 326000 | 177 |
| 410 | 20240305 | 115200 | 86707645000 | 326500 | 326000 | 326500 | 326000 | 334 |
| 411 | 20240305 | 115100 | 86598734500 | 326000 | 326500 | 326500 | 326000 | 114 |
| 412 | 20240305 | 115000 | 86561550000 | 326000 | 326000 | 326500 | 326000 | 590 |
| 413 | 20240305 | 114900 | 86369193500 | 326500 | 326000 | 326500 | 326000 | 96 |
| 414 | 20240305 | 114800 | 86337868500 | 326000 | 326000 | 326500 | 326000 | 198 |
| 415 | 20240305 | 114700 | 86273262500 | 326500 | 326500 | 327000 | 326000 | 512 |
| 416 | 20240305 | 114600 | 86106158500 | 326500 | 326500 | 327000 | 326000 | 563 |
| 417 | 20240305 | 114500 | 85922354000 | 326500 | 326500 | 327000 | 326000 | 1445 |
| 418 | 20240305 | 114400 | 85450566500 | 326500 | 326000 | 326500 | 326000 | 240 |
| 419 | 20240305 | 114300 | 85372260000 | 326000 | 326500 | 326500 | 326000 | 427 |
| 420 | 20240305 | 114200 | 85232877500 | 326500 | 326500 | 326500 | 326000 | 347 |
| 421 | 20240305 | 114100 | 85119600500 | 326500 | 326500 | 326500 | 326000 | 159 |
| 422 | 20240305 | 114000 | 85067720500 | 326000 | 326000 | 326500 | 326000 | 143 |
| 423 | 20240305 | 113900 | 85021091000 | 326000 | 326000 | 326500 | 326000 | 260 |
| 424 | 20240305 | 113800 | 84936290000 | 326500 | 326500 | 326500 | 326000 | 281 |
| 425 | 20240305 | 113700 | 84844599000 | 326000 | 326500 | 327000 | 326000 | 335 |
| 426 | 20240305 | 113600 | 84735271500 | 326500 | 326500 | 327000 | 326500 | 279 |
| 427 | 20240305 | 113500 | 84644138500 | 327000 | 327000 | 327000 | 326500 | 396 |
| 428 | 20240305 | 113400 | 84514836000 | 326500 | 326500 | 327000 | 326500 | 78 |
| 429 | 20240305 | 113300 | 84489349500 | 326500 | 327000 | 327000 | 326500 | 171 |
| 430 | 20240305 | 113200 | 84433515500 | 327000 | 326500 | 327000 | 326500 | 182 |
| 431 | 20240305 | 113100 | 84374089500 | 326500 | 326500 | 327000 | 326000 | 460 |
| 432 | 20240305 | 113000 | 84223983500 | 326500 | 326500 | 327000 | 326500 | 246 |
| 433 | 20240305 | 112900 | 84143657500 | 326500 | 326500 | 327000 | 326000 | 1242 |
| 434 | 20240305 | 112800 | 83738137500 | 327000 | 327000 | 327000 | 326500 | 200 |
| 435 | 20240305 | 112700 | 83672803500 | 327000 | 326500 | 327000 | 326500 | 170 |
| 436 | 20240305 | 112600 | 83617257500 | 327000 | 327500 | 327500 | 326500 | 1517 |
| 437 | 20240305 | 112500 | 83121258000 | 327000 | 327500 | 327500 | 327000 | 207 |
| 438 | 20240305 | 112400 | 83053563000 | 327500 | 327500 | 327500 | 327000 | 155 |
| 439 | 20240305 | 112300 | 83002830000 | 327500 | 327000 | 327500 | 327000 | 542 |
| 440 | 20240305 | 112200 | 82825578000 | 327500 | 327500 | 327500 | 327000 | 134 |
| 441 | 20240305 | 112100 | 82781752500 | 327500 | 327000 | 327500 | 326500 | 753 |
| 442 | 20240305 | 112000 | 82535518500 | 327000 | 327000 | 327500 | 326500 | 420 |
| 443 | 20240305 | 111900 | 82398171000 | 327500 | 327000 | 327500 | 327000 | 376 |
| 444 | 20240305 | 111800 | 82275210000 | 327000 | 327000 | 327500 | 327000 | 309 |
| 445 | 20240305 | 111700 | 82174146500 | 327000 | 327500 | 327500 | 327000 | 189 |
| 446 | 20240305 | 111600 | 82112278500 | 327500 | 327500 | 327500 | 327000 | 165 |
| 447 | 20240305 | 111500 | 82058272000 | 328000 | 328500 | 328500 | 327000 | 1599 |
| 448 | 20240305 | 111400 | 81534040500 | 328500 | 328500 | 328500 | 328000 | 493 |
| 449 | 20240305 | 111300 | 81372263000 | 328500 | 328000 | 328500 | 328000 | 238 |
| 450 | 20240305 | 111200 | 81294122000 | 328500 | 328000 | 328500 | 328000 | 118 |
| 451 | 20240305 | 111100 | 81255395000 | 328500 | 328500 | 328500 | 328000 | 433 |
| 452 | 20240305 | 111000 | 81113329000 | 328500 | 328500 | 328500 | 327500 | 535 |
| 453 | 20240305 | 110900 | 80937832500 | 328000 | 327500 | 328500 | 327500 | 622 |
| 454 | 20240305 | 110800 | 80733849000 | 327000 | 326500 | 327000 | 326000 | 1453 |
| 455 | 20240305 | 110700 | 80259348000 | 326500 | 326500 | 326500 | 326000 | 133 |
| 456 | 20240305 | 110600 | 80215978500 | 326500 | 326500 | 326500 | 326000 | 235 |
| 457 | 20240305 | 110500 | 80139350500 | 326500 | 326000 | 326500 | 326000 | 520 |
| 458 | 20240305 | 110400 | 79969824500 | 326000 | 326000 | 326500 | 325500 | 3487 |
| 459 | 20240305 | 110300 | 78833055000 | 326000 | 326500 | 326500 | 326000 | 178 |
| 460 | 20240305 | 110200 | 78775017000 | 326000 | 326500 | 326500 | 326000 | 546 |
| 461 | 20240305 | 110100 | 78596964500 | 326000 | 326000 | 326500 | 326000 | 714 |
| 462 | 20240305 | 110000 | 78364076500 | 326500 | 326500 | 326500 | 326000 | 981 |
| 463 | 20240305 | 105900 | 78044252000 | 326500 | 326500 | 326500 | 326000 | 252 |
| 464 | 20240305 | 105800 | 77962031500 | 326500 | 326000 | 326500 | 326000 | 521 |
| 465 | 20240305 | 105700 | 77791997500 | 326500 | 326500 | 327000 | 326000 | 1197 |
| 466 | 20240305 | 105600 | 77401641000 | 326500 | 327000 | 327000 | 326000 | 1735 |
| 467 | 20240305 | 105500 | 76835601000 | 326500 | 326500 | 327000 | 326500 | 310 |
| 468 | 20240305 | 105400 | 76734297000 | 326500 | 327500 | 327500 | 326500 | 1648 |
| 469 | 20240305 | 105300 | 76195667500 | 327500 | 327500 | 327500 | 327000 | 353 |
| 470 | 20240305 | 105200 | 76080169500 | 327000 | 327000 | 327500 | 327000 | 331 |
| 471 | 20240305 | 105100 | 75971784500 | 327000 | 327000 | 327500 | 327000 | 193 |
| 472 | 20240305 | 105000 | 75908633500 | 327500 | 327500 | 327500 | 327000 | 289 |
| 473 | 20240305 | 104900 | 75814064500 | 327500 | 327500 | 327500 | 327000 | 1006 |
| 474 | 20240305 | 104800 | 75485019000 | 327500 | 327500 | 327500 | 327000 | 599 |
| 475 | 20240305 | 104700 | 75288892500 | 327000 | 327000 | 327500 | 326000 | 2675 |
| 476 | 20240305 | 104600 | 74415103500 | 326500 | 326500 | 326500 | 326000 | 8797 |
| 477 | 20240305 | 104500 | 71545047000 | 326500 | 327500 | 327500 | 326500 | 5282 |
| 478 | 20240305 | 104400 | 69818420500 | 327000 | 327000 | 327500 | 327000 | 430 |
| 479 | 20240305 | 104300 | 69677783000 | 327000 | 327500 | 327500 | 327000 | 240 |
| 480 | 20240305 | 104200 | 69599254000 | 327000 | 327000 | 327500 | 327000 | 189 |
| 481 | 20240305 | 104100 | 69537432500 | 327000 | 327500 | 327500 | 327000 | 275 |
| 482 | 20240305 | 104000 | 69447464500 | 327500 | 327000 | 327500 | 327000 | 653 |
| 483 | 20240305 | 103900 | 69233910000 | 327000 | 327500 | 327500 | 327000 | 365 |
| 484 | 20240305 | 103800 | 69114466500 | 327500 | 327500 | 328000 | 327000 | 3423 |
| 485 | 20240305 | 103700 | 67993406000 | 327500 | 328000 | 328000 | 327500 | 359 |
| 486 | 20240305 | 103600 | 67875796000 | 328000 | 328000 | 328500 | 327500 | 722 |
| 487 | 20240305 | 103500 | 67639004000 | 328500 | 328000 | 328500 | 327500 | 709 |
| 488 | 20240305 | 103400 | 67406546000 | 328500 | 328500 | 328500 | 328000 | 671 |
| 489 | 20240305 | 103300 | 67186284000 | 328500 | 327500 | 328500 | 327500 | 284 |
| 490 | 20240305 | 103200 | 67093054500 | 328000 | 328000 | 328500 | 328000 | 825 |
| 491 | 20240305 | 103100 | 66822433500 | 328000 | 328000 | 328500 | 327500 | 1250 |
| 492 | 20240305 | 103000 | 66412426000 | 327500 | 328000 | 328000 | 327500 | 475 |
| 493 | 20240305 | 102900 | 66256694500 | 328000 | 327500 | 328000 | 327500 | 1278 |
| 494 | 20240305 | 102800 | 65837793000 | 328000 | 328000 | 328000 | 327500 | 555 |
| 495 | 20240305 | 102700 | 65655985000 | 328000 | 327500 | 328000 | 327500 | 581 |
| 496 | 20240305 | 102600 | 65465676500 | 327500 | 327500 | 328000 | 327500 | 1088 |
| 497 | 20240305 | 102500 | 65109311500 | 327500 | 328000 | 328000 | 327500 | 675 |
| 498 | 20240305 | 102400 | 64888100000 | 327500 | 328500 | 329000 | 327500 | 1695 |
| 499 | 20240305 | 102300 | 64331844500 | 329000 | 328500 | 329000 | 328500 | 335 |
| 500 | 20240305 | 102200 | 64221742500 | 328500 | 328000 | 328500 | 328000 | 742 |
| 501 | 20240305 | 102100 | 63978167500 | 328000 | 328500 | 328500 | 328000 | 1024 |
| 502 | 20240305 | 102000 | 63642267000 | 328500 | 328000 | 328500 | 328000 | 1015 |
| 503 | 20240305 | 101900 | 63309336000 | 328000 | 328500 | 328500 | 328000 | 1693 |
| 504 | 20240305 | 101800 | 62753980000 | 328000 | 328500 | 329000 | 328000 | 2958 |
| 505 | 20240305 | 101700 | 61782643000 | 328500 | 329500 | 329500 | 328500 | 2985 |
| 506 | 20240305 | 101600 | 60800773500 | 329000 | 329000 | 329500 | 329000 | 549 |
| 507 | 20240305 | 101500 | 60620085000 | 329000 | 330000 | 330500 | 329000 | 3877 |
| 508 | 20240305 | 101400 | 59341991000 | 330000 | 330000 | 330500 | 330000 | 167 |
| 509 | 20240305 | 101300 | 59286875000 | 330500 | 330500 | 330500 | 330000 | 321 |
| 510 | 20240305 | 101200 | 59180861500 | 330500 | 331000 | 331000 | 330000 | 390 |
| 511 | 20240305 | 101100 | 59051954000 | 331000 | 330500 | 331000 | 330500 | 201 |
| 512 | 20240305 | 101000 | 58985494000 | 331000 | 329500 | 331000 | 329500 | 1061 |
| 513 | 20240305 | 100900 | 58635167000 | 330000 | 330500 | 330500 | 329500 | 666 |
| 514 | 20240305 | 100800 | 58415412500 | 330000 | 330500 | 330500 | 330000 | 619 |
| 515 | 20240305 | 100700 | 58211132000 | 330500 | 330500 | 330500 | 330000 | 1445 |
| 516 | 20240305 | 100600 | 57734262500 | 330000 | 330500 | 330500 | 330000 | 1191 |
| 517 | 20240305 | 100500 | 57341109000 | 330000 | 330500 | 330500 | 330000 | 416 |
| 518 | 20240305 | 100400 | 57203675000 | 330000 | 330500 | 330500 | 330000 | 1315 |
| 519 | 20240305 | 100300 | 56769293000 | 331000 | 330500 | 331000 | 330000 | 555 |
| 520 | 20240305 | 100200 | 56585854500 | 330500 | 330000 | 330500 | 330000 | 475 |
| 521 | 20240305 | 100100 | 56429000500 | 330500 | 331000 | 331000 | 330000 | 974 |
| 522 | 20240305 | 100000 | 56107123500 | 330500 | 331000 | 331500 | 330000 | 223 |
| 523 | 20240305 | 095900 | 56033398000 | 331000 | 331500 | 331500 | 330500 | 1980 |
| 524 | 20240305 | 095800 | 55378432500 | 331500 | 331500 | 332000 | 331000 | 364 |
| 525 | 20240305 | 095700 | 55257776500 | 331500 | 331500 | 332000 | 331500 | 656 |
| 526 | 20240305 | 095600 | 55040196000 | 332000 | 331500 | 332000 | 331500 | 157 |
| 527 | 20240305 | 095500 | 54988133500 | 331500 | 331000 | 332000 | 330500 | 1213 |
| 528 | 20240305 | 095400 | 54586508000 | 331500 | 332000 | 332000 | 331000 | 452 |
| 529 | 20240305 | 095300 | 54436707000 | 332000 | 332000 | 332500 | 331500 | 463 |
| 530 | 20240305 | 095200 | 54283042500 | 332000 | 332000 | 332500 | 331500 | 698 |
| 531 | 20240305 | 095100 | 54051192000 | 332000 | 332000 | 332500 | 332000 | 419 |
| 532 | 20240305 | 095000 | 53911956500 | 332000 | 332500 | 332500 | 332000 | 713 |
| 533 | 20240305 | 094900 | 53675086500 | 332000 | 331000 | 332500 | 331000 | 1047 |
| 534 | 20240305 | 094800 | 53327540000 | 331000 | 332000 | 332000 | 331000 | 861 |
| 535 | 20240305 | 094700 | 53041953000 | 332000 | 333000 | 333000 | 331500 | 1142 |
| 536 | 20240305 | 094600 | 52662468500 | 332500 | 332500 | 333000 | 332500 | 593 |
| 537 | 20240305 | 094500 | 52465200000 | 332500 | 333000 | 333000 | 332000 | 984 |
| 538 | 20240305 | 094400 | 52138208000 | 332500 | 333000 | 333000 | 332000 | 1098 |
| 539 | 20240305 | 094300 | 51773053000 | 333000 | 333500 | 333500 | 332500 | 1244 |
| 540 | 20240305 | 094200 | 51358780500 | 333000 | 333500 | 334000 | 333000 | 1229 |
| 541 | 20240305 | 094100 | 50949018500 | 333500 | 334000 | 334000 | 332500 | 1654 |
| 542 | 20240305 | 094000 | 50397839000 | 333500 | 333500 | 333500 | 333000 | 909 |
| 543 | 20240305 | 093900 | 50094725000 | 333500 | 332500 | 333500 | 332000 | 1168 |
| 544 | 20240305 | 093800 | 49706122500 | 332500 | 332000 | 332500 | 331500 | 954 |
| 545 | 20240305 | 093700 | 49389281500 | 332000 | 330500 | 332000 | 330000 | 1059 |
| 546 | 20240305 | 093600 | 49038557500 | 330500 | 330000 | 331000 | 330000 | 604 |
| 547 | 20240305 | 093500 | 48838966500 | 330000 | 329500 | 330500 | 329500 | 938 |
| 548 | 20240305 | 093400 | 48529558500 | 329500 | 330000 | 330500 | 329000 | 3165 |
| 549 | 20240305 | 093300 | 47486314000 | 330500 | 330000 | 330500 | 329500 | 510 |
| 550 | 20240305 | 093200 | 47318072500 | 330500 | 330000 | 330500 | 329500 | 1102 |
| 551 | 20240305 | 093100 | 46954438500 | 329500 | 329500 | 330500 | 329000 | 2238 |
| 552 | 20240305 | 093000 | 46216088500 | 329500 | 329500 | 330000 | 329000 | 1820 |
| 553 | 20240305 | 092900 | 45616640000 | 329500 | 329500 | 330000 | 329000 | 2264 |
| 554 | 20240305 | 092800 | 44871193500 | 329500 | 330500 | 330500 | 329000 | 5163 |
| 555 | 20240305 | 092700 | 43168665500 | 330000 | 330500 | 331000 | 330000 | 1723 |
| 556 | 20240305 | 092600 | 42599411000 | 330500 | 330000 | 331000 | 330000 | 1800 |
| 557 | 20240305 | 092500 | 42004447000 | 330000 | 330000 | 331000 | 329000 | 3929 |
| 558 | 20240305 | 092400 | 40708468000 | 330000 | 329500 | 330500 | 329500 | 1763 |
| 559 | 20240305 | 092300 | 40126752500 | 330000 | 330500 | 331000 | 329500 | 4131 |
| 560 | 20240305 | 092200 | 38762840500 | 330500 | 331500 | 332000 | 330500 | 3347 |
| 561 | 20240305 | 092100 | 37655122500 | 331500 | 332500 | 332500 | 331500 | 3120 |
| 562 | 20240305 | 092000 | 36619525000 | 332000 | 334000 | 334000 | 332000 | 4196 |
| 563 | 20240305 | 091900 | 35222325000 | 333500 | 333500 | 334000 | 333500 | 1570 |
| 564 | 20240305 | 091800 | 34698380000 | 333500 | 333500 | 334000 | 333000 | 2089 |
| 565 | 20240305 | 091700 | 34002218000 | 334000 | 333500 | 334000 | 333000 | 2631 |
| 566 | 20240305 | 091600 | 33125277500 | 333500 | 333000 | 334000 | 332000 | 3415 |
| 567 | 20240305 | 091500 | 31988803500 | 333000 | 335500 | 336000 | 333000 | 8765 |
| 568 | 20240305 | 091400 | 29058663000 | 335500 | 335500 | 336000 | 335000 | 3886 |
| 569 | 20240305 | 091300 | 27754720000 | 335000 | 335500 | 336000 | 334000 | 5590 |
| 570 | 20240305 | 091200 | 25882745500 | 335500 | 335500 | 336000 | 334500 | 6655 |
| 571 | 20240305 | 091100 | 23650095500 | 335500 | 334500 | 336500 | 334500 | 5596 |
| 572 | 20240305 | 091000 | 21773907000 | 335000 | 334000 | 335500 | 333500 | 5375 |
| 573 | 20240305 | 090900 | 19975712500 | 334000 | 333000 | 335000 | 333000 | 5032 |
| 574 | 20240305 | 090800 | 18295538500 | 333500 | 333000 | 334000 | 333000 | 3036 |
| 575 | 20240305 | 090700 | 17283101500 | 333000 | 333000 | 334000 | 332500 | 5485 |
| 576 | 20240305 | 090600 | 15455356500 | 333000 | 332500 | 333000 | 332000 | 4005 |
| 577 | 20240305 | 090500 | 14123361500 | 332500 | 332500 | 333000 | 332000 | 3329 |
| 578 | 20240305 | 090400 | 13016909000 | 332000 | 330000 | 332500 | 330000 | 2340 |
| 579 | 20240305 | 090300 | 12241586000 | 331000 | 331000 | 331000 | 330000 | 6103 |
| 580 | 20240305 | 090200 | 10224122500 | 331000 | 329000 | 331000 | 328000 | 4523 |
| 581 | 20240305 | 090100 | 8731331000 | 329500 | 327000 | 329500 | 327000 | 5774 |
| 582 | 20240305 | 090000 | 6837400500 | 326500 | 328500 | 328500 | 326500 | 19537 |