34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 184700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 23959 |
| 3 | 20240304 | 184600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 4 | 20240304 | 184500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 5 | 20240304 | 184400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 6 | 20240304 | 184300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 7 | 20240304 | 184200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 8 | 20240304 | 184100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 9 | 20240304 | 184000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 10 | 20240304 | 183900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 11 | 20240304 | 183800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 12 | 20240304 | 183700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 13 | 20240304 | 183600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 14 | 20240304 | 183500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 15 | 20240304 | 183400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 16 | 20240304 | 183300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 17 | 20240304 | 183200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 18 | 20240304 | 183100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 19 | 20240304 | 183000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 20 | 20240304 | 182900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 21 | 20240304 | 182800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 22 | 20240304 | 182700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 23 | 20240304 | 182600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 24 | 20240304 | 182500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 25 | 20240304 | 182400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 26 | 20240304 | 182300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 27 | 20240304 | 182200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 28 | 20240304 | 182100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 29 | 20240304 | 182000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 30 | 20240304 | 181900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 31 | 20240304 | 181800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 32 | 20240304 | 181700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 23959 |
| 33 | 20240304 | 181600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 34 | 20240304 | 181500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 35 | 20240304 | 181400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 36 | 20240304 | 181300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 37 | 20240304 | 181200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 38 | 20240304 | 181100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 39 | 20240304 | 181000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 40 | 20240304 | 180900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 41 | 20240304 | 180800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 42 | 20240304 | 180700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 43 | 20240304 | 180600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 44 | 20240304 | 180500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 45 | 20240304 | 180400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 46 | 20240304 | 180300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 47 | 20240304 | 180200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 48 | 20240304 | 180100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 49 | 20240304 | 180000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 50 | 20240304 | 175900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 51 | 20240304 | 175800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 52 | 20240304 | 175700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 53 | 20240304 | 175600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 54 | 20240304 | 175500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 55 | 20240304 | 175400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 56 | 20240304 | 175300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 57 | 20240304 | 175200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 58 | 20240304 | 175100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 59 | 20240304 | 175000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 60 | 20240304 | 174900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 61 | 20240304 | 174800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 62 | 20240304 | 174700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 23959 |
| 63 | 20240304 | 174600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 64 | 20240304 | 174500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 65 | 20240304 | 174400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 66 | 20240304 | 174300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 67 | 20240304 | 174200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 68 | 20240304 | 174100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 69 | 20240304 | 174000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 70 | 20240304 | 173900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 71 | 20240304 | 173800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 72 | 20240304 | 173700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 73 | 20240304 | 173600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 74 | 20240304 | 173500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 75 | 20240304 | 173400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 76 | 20240304 | 173300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 77 | 20240304 | 173200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 78 | 20240304 | 173100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 79 | 20240304 | 173000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 80 | 20240304 | 172900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 81 | 20240304 | 172800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 82 | 20240304 | 172700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 83 | 20240304 | 172600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 84 | 20240304 | 172500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 85 | 20240304 | 172400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 86 | 20240304 | 172300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 87 | 20240304 | 172200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 88 | 20240304 | 172100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 89 | 20240304 | 172000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 90 | 20240304 | 171900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 91 | 20240304 | 171800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 92 | 20240304 | 171700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 23959 |
| 93 | 20240304 | 171600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 94 | 20240304 | 171500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 95 | 20240304 | 171400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 96 | 20240304 | 171300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 97 | 20240304 | 171200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 98 | 20240304 | 171100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 99 | 20240304 | 171000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 100 | 20240304 | 170900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 101 | 20240304 | 170800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 102 | 20240304 | 170700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 103 | 20240304 | 170600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 104 | 20240304 | 170500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 105 | 20240304 | 170400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 106 | 20240304 | 170300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 107 | 20240304 | 170200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 108 | 20240304 | 170100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 109 | 20240304 | 170000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 110 | 20240304 | 165900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 111 | 20240304 | 165800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 112 | 20240304 | 165700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 113 | 20240304 | 165600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 114 | 20240304 | 165500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 115 | 20240304 | 165400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 116 | 20240304 | 165300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 117 | 20240304 | 165200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 118 | 20240304 | 165100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 119 | 20240304 | 165000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 120 | 20240304 | 164900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 121 | 20240304 | 164800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 122 | 20240304 | 164700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 23959 |
| 123 | 20240304 | 164600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 124 | 20240304 | 164500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 125 | 20240304 | 164400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 126 | 20240304 | 164300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 127 | 20240304 | 164200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 128 | 20240304 | 164100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 129 | 20240304 | 164000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 130 | 20240304 | 163900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 131 | 20240304 | 163800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 132 | 20240304 | 163700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 133 | 20240304 | 163600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 134 | 20240304 | 163500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 135 | 20240304 | 163400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 136 | 20240304 | 163300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 137 | 20240304 | 163200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 138 | 20240304 | 163100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 139 | 20240304 | 163000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 140 | 20240304 | 162900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 141 | 20240304 | 162800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 142 | 20240304 | 162700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 143 | 20240304 | 162600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 144 | 20240304 | 162500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 145 | 20240304 | 162400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 146 | 20240304 | 162300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 147 | 20240304 | 162200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 148 | 20240304 | 162100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 149 | 20240304 | 162000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 150 | 20240304 | 161900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 151 | 20240304 | 161800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 152 | 20240304 | 161700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 23959 |
| 153 | 20240304 | 161600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 154 | 20240304 | 161500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 155 | 20240304 | 161400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 156 | 20240304 | 161300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 157 | 20240304 | 161200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 158 | 20240304 | 161100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 159 | 20240304 | 161000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 160 | 20240304 | 160900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 161 | 20240304 | 160800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 162 | 20240304 | 160700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 163 | 20240304 | 160600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 164 | 20240304 | 160500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 165 | 20240304 | 160400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 166 | 20240304 | 160300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 167 | 20240304 | 160200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 168 | 20240304 | 160100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 169 | 20240304 | 160000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 170 | 20240304 | 155900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 171 | 20240304 | 155800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 172 | 20240304 | 155700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 173 | 20240304 | 155600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 174 | 20240304 | 155500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 175 | 20240304 | 155400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 176 | 20240304 | 155300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 177 | 20240304 | 155200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 178 | 20240304 | 155100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 179 | 20240304 | 155000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 180 | 20240304 | 154900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 181 | 20240304 | 154800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 182 | 20240304 | 154700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 23959 |
| 183 | 20240304 | 154600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 184 | 20240304 | 154500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 185 | 20240304 | 154400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 186 | 20240304 | 154300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 187 | 20240304 | 154200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 188 | 20240304 | 154100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 189 | 20240304 | 154000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 190 | 20240304 | 153900 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 191 | 20240304 | 153800 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 192 | 20240304 | 153700 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 193 | 20240304 | 153600 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 194 | 20240304 | 153500 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 195 | 20240304 | 153400 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 196 | 20240304 | 153300 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 197 | 20240304 | 153200 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 198 | 20240304 | 153100 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 199 | 20240304 | 153000 | 112563075000 | 374500 | 374500 | 374500 | 374500 | 23959 |
| 200 | 20240304 | 152900 | 103590429500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 201 | 20240304 | 152800 | 103590429500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 202 | 20240304 | 152700 | 103590429500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 203 | 20240304 | 152600 | 103590429500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 204 | 20240304 | 152500 | 103590429500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 205 | 20240304 | 152400 | 103590429500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 206 | 20240304 | 152300 | 103590429500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 207 | 20240304 | 152200 | 103590429500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 208 | 20240304 | 152100 | 103590429500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 209 | 20240304 | 152000 | 103590429500 | 375500 | 375500 | 375500 | 375500 | 0 |
| 210 | 20240304 | 151900 | 103590429500 | 375500 | 375000 | 375500 | 375000 | 956 |
| 211 | 20240304 | 151800 | 103231639500 | 375000 | 376000 | 376000 | 375000 | 1777 |
| 212 | 20240304 | 151700 | 102564423500 | 376000 | 375500 | 376000 | 375500 | 904 |
| 213 | 20240304 | 151600 | 102224890500 | 375500 | 375500 | 376000 | 375500 | 566 |
| 214 | 20240304 | 151500 | 102012325500 | 375500 | 375500 | 376000 | 375500 | 407 |
| 215 | 20240304 | 151400 | 101859486000 | 376000 | 375500 | 376000 | 375500 | 706 |
| 216 | 20240304 | 151300 | 101594323000 | 375500 | 375500 | 376000 | 375500 | 383 |
| 217 | 20240304 | 151200 | 101450478000 | 376000 | 375500 | 376000 | 375500 | 710 |
| 218 | 20240304 | 151100 | 101183834000 | 375500 | 375500 | 376000 | 375500 | 310 |
| 219 | 20240304 | 151000 | 101067413000 | 376000 | 375500 | 376000 | 375500 | 597 |
| 220 | 20240304 | 150900 | 100843144000 | 375500 | 375500 | 376000 | 375500 | 301 |
| 221 | 20240304 | 150800 | 100730100000 | 375500 | 375500 | 376000 | 375500 | 1139 |
| 222 | 20240304 | 150700 | 100302381000 | 376000 | 375500 | 376000 | 375500 | 181 |
| 223 | 20240304 | 150600 | 100234352500 | 376000 | 375500 | 376000 | 375500 | 262 |
| 224 | 20240304 | 150500 | 100135876500 | 376000 | 375500 | 376000 | 375500 | 73 |
| 225 | 20240304 | 150400 | 100108444500 | 375500 | 375500 | 376000 | 375500 | 1115 |
| 226 | 20240304 | 150300 | 99689489500 | 376000 | 375500 | 376000 | 375500 | 1447 |
| 227 | 20240304 | 150200 | 99145486000 | 375500 | 375500 | 376000 | 375500 | 255 |
| 228 | 20240304 | 150100 | 99049722000 | 375500 | 376000 | 376000 | 375500 | 488 |
| 229 | 20240304 | 150000 | 98866399000 | 376000 | 375500 | 376000 | 375500 | 232 |
| 230 | 20240304 | 145900 | 98779262500 | 375500 | 375500 | 376000 | 375500 | 393 |
| 231 | 20240304 | 145800 | 98631671500 | 375500 | 375500 | 376000 | 375500 | 188 |
| 232 | 20240304 | 145700 | 98561069500 | 375500 | 375500 | 376000 | 375500 | 629 |
| 233 | 20240304 | 145600 | 98324862000 | 375500 | 375500 | 376000 | 375500 | 271 |
| 234 | 20240304 | 145500 | 98223059500 | 376000 | 376000 | 376000 | 375500 | 1063 |
| 235 | 20240304 | 145400 | 97823887000 | 375500 | 376000 | 376000 | 375500 | 277 |
| 236 | 20240304 | 145300 | 97719845500 | 376000 | 375000 | 376000 | 375000 | 3307 |
| 237 | 20240304 | 145200 | 96478042000 | 375000 | 375000 | 375500 | 375000 | 684 |
| 238 | 20240304 | 145100 | 96221409000 | 375500 | 375000 | 375500 | 375000 | 464 |
| 239 | 20240304 | 145000 | 96047405000 | 375500 | 375000 | 375500 | 375000 | 432 |
| 240 | 20240304 | 144900 | 95885360000 | 375000 | 375000 | 375500 | 375000 | 665 |
| 241 | 20240304 | 144800 | 95635949000 | 375500 | 376000 | 376000 | 375000 | 1336 |
| 242 | 20240304 | 144700 | 95134328500 | 375500 | 375500 | 376000 | 375500 | 624 |
| 243 | 20240304 | 144600 | 94900006500 | 375500 | 375500 | 376000 | 375500 | 397 |
| 244 | 20240304 | 144500 | 94750910500 | 376000 | 375500 | 376000 | 375500 | 210 |
| 245 | 20240304 | 144400 | 94672048500 | 375500 | 375500 | 376000 | 375500 | 255 |
| 246 | 20240304 | 144300 | 94576268000 | 376000 | 375500 | 376000 | 375500 | 328 |
| 247 | 20240304 | 144200 | 94453087000 | 376000 | 375500 | 376000 | 375500 | 273 |
| 248 | 20240304 | 144100 | 94350546500 | 375500 | 376000 | 376000 | 375500 | 934 |
| 249 | 20240304 | 144000 | 93999813000 | 376000 | 376000 | 376000 | 375500 | 3527 |
| 250 | 20240304 | 143900 | 92673859500 | 376500 | 376000 | 376500 | 376000 | 772 |
| 251 | 20240304 | 143800 | 92383496000 | 376000 | 376500 | 376500 | 376000 | 770 |
| 252 | 20240304 | 143700 | 92093781000 | 376000 | 376000 | 376500 | 376000 | 218 |
| 253 | 20240304 | 143600 | 92011802500 | 376000 | 376000 | 376500 | 376000 | 52 |
| 254 | 20240304 | 143500 | 91992237500 | 376000 | 376000 | 376500 | 376000 | 352 |
| 255 | 20240304 | 143400 | 91859728000 | 376500 | 376500 | 376500 | 376000 | 309 |
| 256 | 20240304 | 143300 | 91743475000 | 376000 | 376000 | 376500 | 376000 | 165 |
| 257 | 20240304 | 143200 | 91681375500 | 376000 | 376500 | 376500 | 376000 | 319 |
| 258 | 20240304 | 143100 | 91561310500 | 376500 | 376500 | 376500 | 376000 | 878 |
| 259 | 20240304 | 143000 | 91230774500 | 376000 | 377000 | 377000 | 376000 | 519 |
| 260 | 20240304 | 142900 | 91035385500 | 377000 | 376500 | 377000 | 376500 | 2780 |
| 261 | 20240304 | 142800 | 89988697500 | 377000 | 376500 | 377000 | 376500 | 320 |
| 262 | 20240304 | 142700 | 89868190000 | 377000 | 377000 | 377500 | 376500 | 3860 |
| 263 | 20240304 | 142600 | 88413289000 | 377000 | 377000 | 377500 | 377000 | 100 |
| 264 | 20240304 | 142500 | 88375564000 | 377000 | 377500 | 377500 | 377000 | 290 |
| 265 | 20240304 | 142400 | 88266177000 | 377000 | 377000 | 377500 | 377000 | 994 |
| 266 | 20240304 | 142300 | 87891314000 | 377000 | 377000 | 377500 | 377000 | 277 |
| 267 | 20240304 | 142200 | 87786832000 | 377500 | 377500 | 377500 | 377000 | 164 |
| 268 | 20240304 | 142100 | 87724975500 | 377000 | 377000 | 377500 | 377000 | 178 |
| 269 | 20240304 | 142000 | 87657839000 | 377500 | 377000 | 377500 | 377000 | 102 |
| 270 | 20240304 | 141900 | 87619346000 | 377500 | 377500 | 377500 | 377000 | 307 |
| 271 | 20240304 | 141800 | 87503574500 | 377000 | 377500 | 377500 | 377000 | 359 |
| 272 | 20240304 | 141700 | 87368177500 | 377500 | 377500 | 377500 | 377000 | 83 |
| 273 | 20240304 | 141600 | 87336854500 | 377000 | 377500 | 377500 | 377000 | 135 |
| 274 | 20240304 | 141500 | 87285917500 | 377500 | 377000 | 377500 | 377000 | 212 |
| 275 | 20240304 | 141400 | 87205970000 | 377000 | 377500 | 377500 | 377000 | 1697 |
| 276 | 20240304 | 141300 | 86565554500 | 377500 | 377500 | 378000 | 377500 | 94 |
| 277 | 20240304 | 141200 | 86530047000 | 377500 | 378000 | 378000 | 377500 | 790 |
| 278 | 20240304 | 141100 | 86231521500 | 378000 | 378000 | 378000 | 377500 | 131 |
| 279 | 20240304 | 141000 | 86182029500 | 377500 | 377500 | 378000 | 377500 | 341 |
| 280 | 20240304 | 140900 | 86053150500 | 377500 | 378000 | 378000 | 377500 | 107 |
| 281 | 20240304 | 140800 | 86012737500 | 377500 | 377500 | 378000 | 377500 | 112 |
| 282 | 20240304 | 140700 | 85970425500 | 377500 | 377500 | 378000 | 377500 | 75 |
| 283 | 20240304 | 140600 | 85942086500 | 377500 | 377500 | 378000 | 377500 | 91 |
| 284 | 20240304 | 140500 | 85907707500 | 377500 | 377500 | 378000 | 377500 | 172 |
| 285 | 20240304 | 140400 | 85842740500 | 378000 | 377500 | 378000 | 377000 | 1216 |
| 286 | 20240304 | 140300 | 85383702000 | 377500 | 377500 | 377500 | 377000 | 375 |
| 287 | 20240304 | 140200 | 85242164500 | 377500 | 377000 | 377500 | 377000 | 354 |
| 288 | 20240304 | 140100 | 85108620500 | 377500 | 377000 | 377500 | 377000 | 215 |
| 289 | 20240304 | 140000 | 85027467500 | 377000 | 377500 | 377500 | 377000 | 221 |
| 290 | 20240304 | 135900 | 84944115500 | 377500 | 377000 | 377500 | 377000 | 68 |
| 291 | 20240304 | 135800 | 84918462000 | 377000 | 377000 | 377500 | 377000 | 512 |
| 292 | 20240304 | 135700 | 84725372000 | 377000 | 377500 | 377500 | 377000 | 108 |
| 293 | 20240304 | 135600 | 84684629000 | 377500 | 377500 | 377500 | 377000 | 145 |
| 294 | 20240304 | 135500 | 84629918500 | 377000 | 377000 | 377000 | 376500 | 1416 |
| 295 | 20240304 | 135400 | 84096098000 | 377000 | 377000 | 377000 | 376500 | 146 |
| 296 | 20240304 | 135300 | 84041088000 | 376500 | 376500 | 377000 | 376500 | 159 |
| 297 | 20240304 | 135200 | 83981185500 | 376500 | 377000 | 377000 | 376500 | 400 |
| 298 | 20240304 | 135100 | 83830396000 | 377000 | 377000 | 377000 | 376500 | 186 |
| 299 | 20240304 | 135000 | 83760324000 | 377000 | 377000 | 377000 | 376500 | 616 |
| 300 | 20240304 | 134900 | 83528334000 | 377000 | 377000 | 377000 | 376500 | 438 |
| 301 | 20240304 | 134800 | 83363277500 | 376500 | 377000 | 377500 | 376500 | 2356 |
| 302 | 20240304 | 134700 | 82475066500 | 377000 | 377000 | 377500 | 377000 | 100 |
| 303 | 20240304 | 134600 | 82437340500 | 377000 | 377000 | 377500 | 377000 | 104 |
| 304 | 20240304 | 134500 | 82398104000 | 377000 | 377000 | 377500 | 377000 | 291 |
| 305 | 20240304 | 134400 | 82288362500 | 377500 | 377000 | 377500 | 377000 | 211 |
| 306 | 20240304 | 134300 | 82208792500 | 377000 | 377500 | 377500 | 377000 | 86 |
| 307 | 20240304 | 134200 | 82176343500 | 377000 | 377000 | 377500 | 377000 | 112 |
| 308 | 20240304 | 134100 | 82134085500 | 377000 | 377500 | 377500 | 377000 | 189 |
| 309 | 20240304 | 134000 | 82062793500 | 377500 | 377500 | 377500 | 377000 | 72 |
| 310 | 20240304 | 133900 | 82035626000 | 377500 | 377500 | 377500 | 377000 | 103 |
| 311 | 20240304 | 133800 | 81996770000 | 377500 | 378000 | 378000 | 377000 | 765 |
| 312 | 20240304 | 133700 | 81708025500 | 377500 | 378000 | 378000 | 377500 | 165 |
| 313 | 20240304 | 133600 | 81645713000 | 378000 | 378000 | 378000 | 377500 | 281 |
| 314 | 20240304 | 133500 | 81539568500 | 378000 | 377500 | 378000 | 377500 | 2048 |
| 315 | 20240304 | 133400 | 80766061000 | 377000 | 377000 | 377500 | 377000 | 131 |
| 316 | 20240304 | 133300 | 80716616500 | 377500 | 377500 | 377500 | 377000 | 274 |
| 317 | 20240304 | 133200 | 80613201000 | 377500 | 377500 | 377500 | 377000 | 105 |
| 318 | 20240304 | 133100 | 80573586000 | 377500 | 377500 | 377500 | 377000 | 92 |
| 319 | 20240304 | 133000 | 80538860500 | 377500 | 377500 | 377500 | 377000 | 174 |
| 320 | 20240304 | 132900 | 80473179500 | 377500 | 377500 | 377500 | 377000 | 107 |
| 321 | 20240304 | 132800 | 80432810500 | 377000 | 377000 | 377500 | 377000 | 269 |
| 322 | 20240304 | 132700 | 80331320500 | 377000 | 377500 | 377500 | 377000 | 451 |
| 323 | 20240304 | 132600 | 80161247000 | 377500 | 377500 | 377500 | 377000 | 144 |
| 324 | 20240304 | 132500 | 80106901500 | 377500 | 377500 | 378000 | 377500 | 311 |
| 325 | 20240304 | 132400 | 79989478500 | 377500 | 378000 | 378000 | 377500 | 307 |
| 326 | 20240304 | 132300 | 79873560500 | 377500 | 378000 | 378000 | 377500 | 424 |
| 327 | 20240304 | 132200 | 79713339500 | 377500 | 377500 | 378000 | 377500 | 636 |
| 328 | 20240304 | 132100 | 79473227500 | 377500 | 377500 | 377500 | 377000 | 386 |
| 329 | 20240304 | 132000 | 79327623000 | 377500 | 377500 | 377500 | 377000 | 382 |
| 330 | 20240304 | 131900 | 79183432500 | 377500 | 377500 | 377500 | 377000 | 741 |
| 331 | 20240304 | 131800 | 78903717000 | 377500 | 377000 | 377500 | 376500 | 142 |
| 332 | 20240304 | 131700 | 78850149000 | 377000 | 377000 | 377500 | 376500 | 428 |
| 333 | 20240304 | 131600 | 78688810000 | 377000 | 377000 | 377000 | 376500 | 769 |
| 334 | 20240304 | 131500 | 78398915500 | 377000 | 377000 | 377000 | 376500 | 658 |
| 335 | 20240304 | 131400 | 78150851000 | 377000 | 376500 | 377000 | 376500 | 230 |
| 336 | 20240304 | 131300 | 78064173000 | 377000 | 377000 | 377000 | 376500 | 92 |
| 337 | 20240304 | 131200 | 78029500000 | 376500 | 377000 | 377000 | 376500 | 175 |
| 338 | 20240304 | 131100 | 77963546000 | 377000 | 377000 | 377000 | 376500 | 82 |
| 339 | 20240304 | 131000 | 77932647500 | 377000 | 376500 | 377000 | 376500 | 209 |
| 340 | 20240304 | 130900 | 77853903500 | 376500 | 377000 | 377000 | 376500 | 154 |
| 341 | 20240304 | 130800 | 77795875500 | 377000 | 376500 | 377000 | 376500 | 115 |
| 342 | 20240304 | 130700 | 77752534000 | 377000 | 377000 | 377000 | 376500 | 266 |
| 343 | 20240304 | 130600 | 77652273500 | 377000 | 377000 | 377000 | 376500 | 94 |
| 344 | 20240304 | 130500 | 77616855000 | 377000 | 377000 | 377000 | 376500 | 193 |
| 345 | 20240304 | 130400 | 77544104500 | 377000 | 377000 | 377500 | 376500 | 725 |
| 346 | 20240304 | 130300 | 77270788000 | 377000 | 376500 | 377000 | 376500 | 1009 |
| 347 | 20240304 | 130200 | 76890415500 | 377000 | 377000 | 377000 | 376500 | 146 |
| 348 | 20240304 | 130100 | 76835428000 | 377000 | 377000 | 377000 | 376500 | 123 |
| 349 | 20240304 | 130000 | 76789062500 | 377000 | 377000 | 377000 | 376500 | 118 |
| 350 | 20240304 | 125900 | 76744591500 | 376500 | 377000 | 377000 | 376500 | 276 |
| 351 | 20240304 | 125800 | 76640649500 | 376500 | 377000 | 377500 | 376500 | 1809 |
| 352 | 20240304 | 125700 | 75958639500 | 377000 | 377500 | 377500 | 377000 | 605 |
| 353 | 20240304 | 125600 | 75730272500 | 377500 | 377000 | 377500 | 377000 | 249 |
| 354 | 20240304 | 125500 | 75636286000 | 377500 | 377000 | 377500 | 377000 | 446 |
| 355 | 20240304 | 125400 | 75468012000 | 377000 | 377000 | 377500 | 376500 | 1399 |
| 356 | 20240304 | 125300 | 74940543500 | 377000 | 377000 | 377000 | 376500 | 399 |
| 357 | 20240304 | 125200 | 74790128000 | 377000 | 377000 | 377000 | 376500 | 475 |
| 358 | 20240304 | 125100 | 74611069500 | 377000 | 377000 | 377000 | 376500 | 678 |
| 359 | 20240304 | 125000 | 74355473000 | 377000 | 376500 | 377000 | 376500 | 251 |
| 360 | 20240304 | 124900 | 74260854500 | 376500 | 376500 | 376500 | 376000 | 1561 |
| 361 | 20240304 | 124800 | 73673168000 | 376500 | 376500 | 376500 | 376000 | 98 |
| 362 | 20240304 | 124700 | 73636290000 | 376500 | 376500 | 376500 | 376000 | 327 |
| 363 | 20240304 | 124600 | 73513245500 | 376500 | 376500 | 376500 | 376000 | 95 |
| 364 | 20240304 | 124500 | 73477503000 | 376000 | 376500 | 376500 | 376000 | 141 |
| 365 | 20240304 | 124400 | 73424459000 | 376500 | 376500 | 376500 | 376000 | 72 |
| 366 | 20240304 | 124300 | 73397369000 | 376500 | 376000 | 376500 | 376000 | 121 |
| 367 | 20240304 | 124200 | 73351832000 | 376000 | 376500 | 376500 | 376000 | 103 |
| 368 | 20240304 | 124100 | 73313089500 | 376000 | 376500 | 376500 | 376000 | 226 |
| 369 | 20240304 | 124000 | 73228017500 | 376000 | 376500 | 376500 | 376000 | 182 |
| 370 | 20240304 | 123900 | 73159515500 | 376500 | 376500 | 376500 | 376000 | 136 |
| 371 | 20240304 | 123800 | 73108325000 | 376000 | 376500 | 376500 | 376000 | 216 |
| 372 | 20240304 | 123700 | 73027039000 | 376500 | 375500 | 376500 | 375500 | 1390 |
| 373 | 20240304 | 123600 | 72504401000 | 376000 | 376000 | 376000 | 375500 | 429 |
| 374 | 20240304 | 123500 | 72343112000 | 376000 | 376000 | 376000 | 375500 | 642 |
| 375 | 20240304 | 123400 | 72101729500 | 376000 | 376000 | 376000 | 375500 | 316 |
| 376 | 20240304 | 123300 | 71982950500 | 376000 | 375500 | 376000 | 375500 | 144 |
| 377 | 20240304 | 123200 | 71928831000 | 375500 | 376000 | 376000 | 375000 | 2818 |
| 378 | 20240304 | 123100 | 70870724000 | 376000 | 376000 | 376000 | 375500 | 108 |
| 379 | 20240304 | 123000 | 70830150000 | 376000 | 376000 | 376000 | 375500 | 126 |
| 380 | 20240304 | 122900 | 70782811000 | 376000 | 376000 | 376000 | 375500 | 202 |
| 381 | 20240304 | 122800 | 70706930000 | 376000 | 376000 | 376000 | 375500 | 144 |
| 382 | 20240304 | 122700 | 70652803500 | 376000 | 376000 | 376000 | 375500 | 208 |
| 383 | 20240304 | 122600 | 70574621000 | 375500 | 376000 | 376000 | 375500 | 216 |
| 384 | 20240304 | 122500 | 70493412500 | 376000 | 375500 | 376000 | 375500 | 216 |
| 385 | 20240304 | 122400 | 70412247000 | 376000 | 376000 | 376000 | 375500 | 200 |
| 386 | 20240304 | 122300 | 70337105000 | 376000 | 376000 | 376000 | 375500 | 81 |
| 387 | 20240304 | 122200 | 70306667500 | 376000 | 376000 | 376000 | 375500 | 130 |
| 388 | 20240304 | 122100 | 70257823000 | 376000 | 376000 | 376000 | 375500 | 109 |
| 389 | 20240304 | 122000 | 70216873500 | 376000 | 375500 | 376000 | 375500 | 141 |
| 390 | 20240304 | 121900 | 70163916000 | 376000 | 376000 | 376000 | 375500 | 118 |
| 391 | 20240304 | 121800 | 70119568500 | 376000 | 375500 | 376000 | 375500 | 97 |
| 392 | 20240304 | 121700 | 70083111500 | 375500 | 375500 | 376000 | 375500 | 561 |
| 393 | 20240304 | 121600 | 69872316000 | 376000 | 376000 | 376000 | 375500 | 146 |
| 394 | 20240304 | 121500 | 69817451500 | 375500 | 376000 | 376000 | 375500 | 380 |
| 395 | 20240304 | 121400 | 69674578000 | 376000 | 376000 | 376000 | 375500 | 116 |
| 396 | 20240304 | 121300 | 69630988500 | 376000 | 375500 | 376000 | 375500 | 188 |
| 397 | 20240304 | 121200 | 69560328000 | 376000 | 376000 | 376000 | 375500 | 198 |
| 398 | 20240304 | 121100 | 69485894000 | 376000 | 376000 | 376000 | 375500 | 219 |
| 399 | 20240304 | 121000 | 69403622500 | 376000 | 375500 | 376000 | 375500 | 151 |
| 400 | 20240304 | 120900 | 69346910000 | 376000 | 375500 | 376000 | 375500 | 366 |
| 401 | 20240304 | 120800 | 69209439000 | 376000 | 376000 | 376000 | 375500 | 101 |
| 402 | 20240304 | 120700 | 69171500500 | 376000 | 376000 | 376500 | 375500 | 1156 |
| 403 | 20240304 | 120600 | 68736956500 | 376000 | 376500 | 376500 | 376000 | 229 |
| 404 | 20240304 | 120500 | 68650840500 | 376000 | 376500 | 376500 | 376000 | 72 |
| 405 | 20240304 | 120400 | 68623753500 | 376500 | 376500 | 376500 | 376000 | 114 |
| 406 | 20240304 | 120300 | 68580848000 | 376500 | 376500 | 376500 | 376000 | 262 |
| 407 | 20240304 | 120200 | 68482299000 | 376500 | 376000 | 376500 | 376000 | 93 |
| 408 | 20240304 | 120100 | 68447319000 | 376500 | 376500 | 376500 | 376000 | 122 |
| 409 | 20240304 | 120000 | 68401396500 | 376500 | 376000 | 376500 | 376000 | 310 |
| 410 | 20240304 | 115900 | 68284744000 | 376500 | 376500 | 376500 | 376000 | 230 |
| 411 | 20240304 | 115800 | 68198155500 | 376500 | 376500 | 376500 | 376000 | 175 |
| 412 | 20240304 | 115700 | 68132282000 | 376000 | 376000 | 376500 | 376000 | 146 |
| 413 | 20240304 | 115600 | 68077372500 | 376500 | 376500 | 376500 | 376000 | 331 |
| 414 | 20240304 | 115500 | 67952863500 | 376500 | 376500 | 376500 | 376000 | 155 |
| 415 | 20240304 | 115400 | 67894546000 | 376000 | 376500 | 376500 | 376000 | 187 |
| 416 | 20240304 | 115300 | 67824196000 | 376500 | 376000 | 376500 | 376000 | 281 |
| 417 | 20240304 | 115200 | 67718515500 | 376000 | 376000 | 376500 | 376000 | 158 |
| 418 | 20240304 | 115100 | 67659063500 | 376000 | 376500 | 376500 | 376000 | 520 |
| 419 | 20240304 | 115000 | 67463386500 | 376500 | 376000 | 376500 | 376000 | 145 |
| 420 | 20240304 | 114900 | 67408838000 | 376000 | 376500 | 376500 | 376000 | 96 |
| 421 | 20240304 | 114800 | 67372725500 | 376500 | 376500 | 376500 | 376000 | 213 |
| 422 | 20240304 | 114700 | 67292593000 | 376500 | 376000 | 377000 | 376000 | 721 |
| 423 | 20240304 | 114600 | 67021184500 | 376500 | 376500 | 377000 | 376500 | 331 |
| 424 | 20240304 | 114500 | 66896532500 | 376500 | 376500 | 377000 | 376500 | 296 |
| 425 | 20240304 | 114400 | 66785055000 | 377000 | 376500 | 377000 | 376500 | 147 |
| 426 | 20240304 | 114300 | 66729641000 | 376500 | 376500 | 377000 | 376000 | 1378 |
| 427 | 20240304 | 114200 | 66210860000 | 376500 | 377000 | 377000 | 376000 | 257 |
| 428 | 20240304 | 114100 | 66114110000 | 376500 | 376500 | 377000 | 376500 | 739 |
| 429 | 20240304 | 114000 | 65835770000 | 376500 | 377000 | 377000 | 376500 | 120 |
| 430 | 20240304 | 113900 | 65790568500 | 377000 | 377000 | 377000 | 376500 | 171 |
| 431 | 20240304 | 113800 | 65726143500 | 376500 | 376500 | 377000 | 376500 | 108 |
| 432 | 20240304 | 113700 | 65685449000 | 377000 | 376000 | 377000 | 376000 | 1717 |
| 433 | 20240304 | 113600 | 65038871000 | 376000 | 376500 | 376500 | 376000 | 254 |
| 434 | 20240304 | 113500 | 64943283000 | 376500 | 376500 | 376500 | 376000 | 341 |
| 435 | 20240304 | 113400 | 64814923500 | 376500 | 376500 | 376500 | 376000 | 172 |
| 436 | 20240304 | 113300 | 64750241000 | 376500 | 376000 | 376500 | 376000 | 315 |
| 437 | 20240304 | 113200 | 64631695000 | 376000 | 376500 | 376500 | 376000 | 332 |
| 438 | 20240304 | 113100 | 64506837500 | 376000 | 376000 | 376500 | 376000 | 386 |
| 439 | 20240304 | 113000 | 64361692000 | 376000 | 376500 | 376500 | 376000 | 988 |
| 440 | 20240304 | 112900 | 63990186000 | 376000 | 376500 | 376500 | 376000 | 108 |
| 441 | 20240304 | 112800 | 63949542000 | 376500 | 376000 | 376500 | 376000 | 179 |
| 442 | 20240304 | 112700 | 63882212000 | 376500 | 376500 | 376500 | 376000 | 340 |
| 443 | 20240304 | 112600 | 63754223000 | 376000 | 376000 | 376500 | 376000 | 262 |
| 444 | 20240304 | 112500 | 63655663500 | 376000 | 376000 | 376500 | 376000 | 99 |
| 445 | 20240304 | 112400 | 63618414000 | 376000 | 376000 | 376500 | 376000 | 119 |
| 446 | 20240304 | 112300 | 63573652500 | 376000 | 376000 | 376500 | 376000 | 116 |
| 447 | 20240304 | 112200 | 63530027500 | 376000 | 376000 | 376500 | 376000 | 150 |
| 448 | 20240304 | 112100 | 63473561000 | 376000 | 377000 | 377000 | 376000 | 606 |
| 449 | 20240304 | 112000 | 63245377000 | 377000 | 377000 | 377000 | 376500 | 235 |
| 450 | 20240304 | 111900 | 63156860000 | 377000 | 376000 | 377000 | 376000 | 586 |
| 451 | 20240304 | 111800 | 62936115000 | 376500 | 376000 | 376500 | 375500 | 991 |
| 452 | 20240304 | 111700 | 62563225500 | 376000 | 375000 | 376000 | 375000 | 1626 |
| 453 | 20240304 | 111600 | 61953154000 | 375000 | 374500 | 375000 | 374500 | 148 |
| 454 | 20240304 | 111500 | 61897668000 | 374500 | 375000 | 375000 | 374500 | 320 |
| 455 | 20240304 | 111400 | 61777816500 | 374500 | 374500 | 375000 | 374000 | 394 |
| 456 | 20240304 | 111300 | 61630262000 | 374500 | 374000 | 374500 | 374000 | 924 |
| 457 | 20240304 | 111200 | 61284270500 | 374000 | 374000 | 374500 | 374000 | 84 |
| 458 | 20240304 | 111100 | 61252837500 | 374000 | 374500 | 374500 | 374000 | 209 |
| 459 | 20240304 | 111000 | 61174615000 | 374500 | 374500 | 374500 | 374000 | 386 |
| 460 | 20240304 | 110900 | 61030168500 | 374000 | 374500 | 374500 | 374000 | 169 |
| 461 | 20240304 | 110800 | 60966927000 | 374000 | 374000 | 374500 | 374000 | 680 |
| 462 | 20240304 | 110700 | 60712566000 | 374000 | 375000 | 375000 | 374000 | 638 |
| 463 | 20240304 | 110600 | 60473659500 | 374500 | 374500 | 375000 | 374500 | 381 |
| 464 | 20240304 | 110500 | 60330969500 | 374500 | 374500 | 375000 | 374500 | 217 |
| 465 | 20240304 | 110400 | 60249664000 | 375000 | 374500 | 375000 | 374500 | 309 |
| 466 | 20240304 | 110300 | 60133904000 | 374500 | 374500 | 375000 | 374500 | 146 |
| 467 | 20240304 | 110200 | 60079205500 | 374500 | 374500 | 375000 | 374000 | 352 |
| 468 | 20240304 | 110100 | 59947422000 | 374500 | 374000 | 374500 | 374000 | 537 |
| 469 | 20240304 | 110000 | 59746418500 | 374000 | 374000 | 374500 | 374000 | 92 |
| 470 | 20240304 | 105900 | 59711983500 | 374000 | 374000 | 374500 | 373500 | 1891 |
| 471 | 20240304 | 105800 | 59004785500 | 373500 | 373500 | 374000 | 373500 | 531 |
| 472 | 20240304 | 105700 | 58806345500 | 373500 | 374500 | 374500 | 373500 | 3300 |
| 473 | 20240304 | 105600 | 57572393000 | 374000 | 374500 | 375000 | 374000 | 2133 |
| 474 | 20240304 | 105500 | 56773866500 | 374500 | 374500 | 375000 | 374500 | 471 |
| 475 | 20240304 | 105400 | 56597442500 | 374500 | 374500 | 375000 | 374500 | 771 |
| 476 | 20240304 | 105300 | 56308590500 | 374500 | 374500 | 375000 | 374500 | 479 |
| 477 | 20240304 | 105200 | 56129181000 | 374500 | 375000 | 375500 | 374500 | 1337 |
| 478 | 20240304 | 105100 | 55627986500 | 375000 | 375000 | 375500 | 375000 | 314 |
| 479 | 20240304 | 105000 | 55510232500 | 375000 | 375000 | 375500 | 375000 | 467 |
| 480 | 20240304 | 104900 | 55335096500 | 375000 | 375000 | 375500 | 375000 | 718 |
| 481 | 20240304 | 104800 | 55065814000 | 375500 | 375000 | 375500 | 374500 | 683 |
| 482 | 20240304 | 104700 | 54809697500 | 375000 | 375500 | 375500 | 375000 | 3688 |
| 483 | 20240304 | 104600 | 53426574000 | 375000 | 375500 | 375500 | 375000 | 319 |
| 484 | 20240304 | 104500 | 53306905500 | 375000 | 375000 | 375500 | 375000 | 361 |
| 485 | 20240304 | 104400 | 53171490500 | 375500 | 375500 | 375500 | 375000 | 810 |
| 486 | 20240304 | 104300 | 52867611000 | 375500 | 375500 | 375500 | 375000 | 961 |
| 487 | 20240304 | 104200 | 52506984000 | 375000 | 375500 | 376000 | 375000 | 3028 |
| 488 | 20240304 | 104100 | 51370176000 | 375500 | 375500 | 376000 | 375500 | 677 |
| 489 | 20240304 | 104000 | 51115946000 | 375500 | 376500 | 376500 | 375500 | 4830 |
| 490 | 20240304 | 103900 | 49300525500 | 376000 | 376000 | 376500 | 376000 | 485 |
| 491 | 20240304 | 103800 | 49118122500 | 376000 | 376500 | 376500 | 376000 | 498 |
| 492 | 20240304 | 103700 | 48930702500 | 376500 | 376500 | 377000 | 376500 | 424 |
| 493 | 20240304 | 103600 | 48771033000 | 377000 | 376500 | 377000 | 376000 | 363 |
| 494 | 20240304 | 103500 | 48634334000 | 376500 | 376500 | 377000 | 376000 | 407 |
| 495 | 20240304 | 103400 | 48481118000 | 376500 | 376500 | 377000 | 376500 | 1814 |
| 496 | 20240304 | 103300 | 47798143000 | 376500 | 376500 | 377000 | 376500 | 572 |
| 497 | 20240304 | 103200 | 47582716500 | 376500 | 377000 | 377500 | 376500 | 3181 |
| 498 | 20240304 | 103100 | 46383751000 | 377000 | 377500 | 377500 | 377000 | 3016 |
| 499 | 20240304 | 103000 | 45246686000 | 377000 | 377500 | 378000 | 377000 | 238 |
| 500 | 20240304 | 102900 | 45156855500 | 377500 | 377500 | 378000 | 377500 | 401 |
| 501 | 20240304 | 102800 | 45005454500 | 378000 | 377000 | 378000 | 377000 | 1756 |
| 502 | 20240304 | 102700 | 44342600000 | 377500 | 377500 | 377500 | 377000 | 791 |
| 503 | 20240304 | 102600 | 44044359000 | 377500 | 377500 | 377500 | 377000 | 582 |
| 504 | 20240304 | 102500 | 43824703000 | 377500 | 377000 | 377500 | 377000 | 148 |
| 505 | 20240304 | 102400 | 43768880500 | 377500 | 377000 | 377500 | 377000 | 587 |
| 506 | 20240304 | 102300 | 43547473000 | 377500 | 377500 | 378000 | 377000 | 3600 |
| 507 | 20240304 | 102200 | 42188676000 | 377500 | 378000 | 378000 | 377500 | 343 |
| 508 | 20240304 | 102100 | 42059183000 | 378000 | 377500 | 378000 | 377500 | 150 |
| 509 | 20240304 | 102000 | 42002523000 | 378000 | 378000 | 378000 | 377500 | 171 |
| 510 | 20240304 | 101900 | 41937898500 | 377500 | 377500 | 378000 | 377500 | 461 |
| 511 | 20240304 | 101800 | 41763839500 | 378000 | 377500 | 378000 | 377500 | 227 |
| 512 | 20240304 | 101700 | 41678097000 | 377500 | 378000 | 378000 | 377500 | 37 |
| 513 | 20240304 | 101600 | 41664122000 | 377500 | 378000 | 378000 | 377500 | 257 |
| 514 | 20240304 | 101500 | 41567056000 | 377500 | 377500 | 378000 | 377500 | 167 |
| 515 | 20240304 | 101400 | 41504000500 | 378000 | 378000 | 378000 | 377500 | 972 |
| 516 | 20240304 | 101300 | 41136674500 | 377500 | 378000 | 378000 | 377500 | 457 |
| 517 | 20240304 | 101200 | 40964109500 | 378000 | 377500 | 378000 | 377500 | 640 |
| 518 | 20240304 | 101100 | 40722458500 | 378000 | 377500 | 378000 | 377500 | 1101 |
| 519 | 20240304 | 101000 | 40306309500 | 377500 | 378500 | 378500 | 377500 | 1214 |
| 520 | 20240304 | 100900 | 39847484000 | 378500 | 378000 | 378500 | 378000 | 575 |
| 521 | 20240304 | 100800 | 39629914500 | 378000 | 378000 | 378500 | 378000 | 212 |
| 522 | 20240304 | 100700 | 39549763000 | 378500 | 378500 | 378500 | 378000 | 130 |
| 523 | 20240304 | 100600 | 39500592000 | 378500 | 378000 | 378500 | 378000 | 208 |
| 524 | 20240304 | 100500 | 39421922000 | 378500 | 378000 | 378500 | 377500 | 391 |
| 525 | 20240304 | 100400 | 39274121000 | 377500 | 377500 | 378000 | 377500 | 231 |
| 526 | 20240304 | 100300 | 39186862500 | 378000 | 378000 | 378500 | 377500 | 908 |
| 527 | 20240304 | 100200 | 38843665000 | 378000 | 378000 | 378500 | 378000 | 106 |
| 528 | 20240304 | 100100 | 38803575500 | 378000 | 378500 | 378500 | 378000 | 177 |
| 529 | 20240304 | 100000 | 38736646500 | 378500 | 378000 | 378500 | 378000 | 563 |
| 530 | 20240304 | 095900 | 38523605500 | 378000 | 378000 | 378500 | 378000 | 196 |
| 531 | 20240304 | 095800 | 38449457500 | 378500 | 377500 | 378500 | 377500 | 1490 |
| 532 | 20240304 | 095700 | 37886264000 | 378000 | 377500 | 378000 | 377500 | 714 |
| 533 | 20240304 | 095600 | 37616496000 | 377500 | 377500 | 378000 | 377500 | 477 |
| 534 | 20240304 | 095500 | 37436406500 | 377500 | 377500 | 378000 | 377000 | 2637 |
| 535 | 20240304 | 095400 | 36440843000 | 377500 | 378000 | 378000 | 377500 | 161 |
| 536 | 20240304 | 095300 | 36380036000 | 378000 | 377500 | 378000 | 377500 | 171 |
| 537 | 20240304 | 095200 | 36315456000 | 377500 | 377500 | 378000 | 377500 | 935 |
| 538 | 20240304 | 095100 | 35962120000 | 378000 | 378000 | 378000 | 377500 | 777 |
| 539 | 20240304 | 095000 | 35668768000 | 377500 | 377500 | 378000 | 377500 | 511 |
| 540 | 20240304 | 094900 | 35475740500 | 378000 | 378000 | 378000 | 377500 | 481 |
| 541 | 20240304 | 094800 | 35293997000 | 377500 | 377500 | 378000 | 377500 | 819 |
| 542 | 20240304 | 094700 | 34984499500 | 377500 | 377500 | 378000 | 377500 | 668 |
| 543 | 20240304 | 094600 | 34732147500 | 377500 | 378500 | 378500 | 377500 | 3338 |
| 544 | 20240304 | 094500 | 33471423000 | 378000 | 378000 | 378500 | 378000 | 305 |
| 545 | 20240304 | 094400 | 33356123500 | 378500 | 378500 | 379000 | 378000 | 1601 |
| 546 | 20240304 | 094300 | 32750252500 | 379000 | 378500 | 379000 | 378500 | 581 |
| 547 | 20240304 | 094200 | 32530338000 | 378500 | 379000 | 379000 | 378500 | 571 |
| 548 | 20240304 | 094100 | 32314034000 | 379000 | 379000 | 379500 | 378500 | 626 |
| 549 | 20240304 | 094000 | 32076791500 | 379000 | 378500 | 379500 | 378500 | 1535 |
| 550 | 20240304 | 093900 | 31494941000 | 378500 | 378500 | 379000 | 378000 | 1762 |
| 551 | 20240304 | 093800 | 30827978000 | 378500 | 378500 | 379000 | 378000 | 1789 |
| 552 | 20240304 | 093700 | 30150961500 | 379000 | 378500 | 379000 | 378500 | 789 |
| 553 | 20240304 | 093600 | 29852157000 | 379000 | 379500 | 379500 | 378500 | 2476 |
| 554 | 20240304 | 093500 | 28913877000 | 379500 | 379000 | 379500 | 379000 | 287 |
| 555 | 20240304 | 093400 | 28804981000 | 379500 | 380000 | 380000 | 379000 | 1062 |
| 556 | 20240304 | 093300 | 28401976500 | 380000 | 379500 | 380000 | 379000 | 760 |
| 557 | 20240304 | 093200 | 28113470500 | 379000 | 380000 | 380000 | 379000 | 521 |
| 558 | 20240304 | 093100 | 27915710500 | 380000 | 380500 | 380500 | 379500 | 1231 |
| 559 | 20240304 | 093000 | 27447964500 | 380500 | 380000 | 380500 | 380000 | 211 |
| 560 | 20240304 | 092900 | 27367738000 | 380500 | 380000 | 380500 | 379500 | 1893 |
| 561 | 20240304 | 092800 | 26648325500 | 379500 | 379500 | 380000 | 379500 | 517 |
| 562 | 20240304 | 092700 | 26452090000 | 379500 | 379500 | 380000 | 379500 | 809 |
| 563 | 20240304 | 092600 | 26144905500 | 380000 | 381000 | 381000 | 379500 | 1714 |
| 564 | 20240304 | 092500 | 25493198500 | 381000 | 383000 | 383000 | 381000 | 1631 |
| 565 | 20240304 | 092400 | 24870228000 | 382500 | 382000 | 383000 | 382000 | 1358 |
| 566 | 20240304 | 092300 | 24350628000 | 382000 | 382000 | 382500 | 381500 | 1671 |
| 567 | 20240304 | 092200 | 23712169500 | 381500 | 381000 | 381500 | 381000 | 2208 |
| 568 | 20240304 | 092100 | 22870296000 | 381000 | 381500 | 381500 | 380500 | 546 |
| 569 | 20240304 | 092000 | 22662345500 | 381000 | 380500 | 381500 | 380500 | 1204 |
| 570 | 20240304 | 091900 | 22203669000 | 380500 | 381000 | 381500 | 380500 | 1940 |
| 571 | 20240304 | 091800 | 21464586000 | 381000 | 381000 | 381500 | 380500 | 793 |
| 572 | 20240304 | 091700 | 21162468000 | 381000 | 380500 | 381500 | 380500 | 2352 |
| 573 | 20240304 | 091600 | 20266434000 | 381000 | 381500 | 381500 | 380000 | 1670 |
| 574 | 20240304 | 091500 | 19630845000 | 381000 | 380000 | 381000 | 379500 | 3360 |
| 575 | 20240304 | 091400 | 18353108500 | 379500 | 379500 | 380000 | 379000 | 2849 |
| 576 | 20240304 | 091300 | 17271784500 | 379500 | 379000 | 380000 | 379000 | 2060 |
| 577 | 20240304 | 091200 | 16490142500 | 379000 | 379000 | 379500 | 378500 | 4137 |
| 578 | 20240304 | 091100 | 14921240000 | 379000 | 377500 | 379500 | 377500 | 2434 |
| 579 | 20240304 | 091000 | 13999604000 | 378000 | 379000 | 379000 | 377500 | 1092 |
| 580 | 20240304 | 090900 | 13586678500 | 378500 | 378000 | 379000 | 378000 | 1876 |
| 581 | 20240304 | 090800 | 12876215000 | 378500 | 377000 | 378500 | 377000 | 1851 |
| 582 | 20240304 | 090700 | 12177257500 | 377000 | 377500 | 378000 | 377000 | 5071 |
| 583 | 20240304 | 090600 | 10264148500 | 377500 | 378500 | 378500 | 377000 | 3158 |
| 584 | 20240304 | 090500 | 9071482000 | 378000 | 378500 | 379000 | 378000 | 2057 |
| 585 | 20240304 | 090400 | 8292862000 | 378500 | 378000 | 379000 | 378000 | 2112 |
| 586 | 20240304 | 090300 | 7493433000 | 378500 | 378000 | 378500 | 377500 | 1570 |
| 587 | 20240304 | 090200 | 6899862000 | 377500 | 377500 | 378000 | 377000 | 1873 |
| 588 | 20240304 | 090100 | 6192640000 | 378000 | 378000 | 378500 | 377500 | 2394 |
| 589 | 20240304 | 090000 | 5287915000 | 378000 | 377500 | 380000 | 377500 | 13978 |