35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 32122 |
| 3 | 20240308 | 184300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 4 | 20240308 | 184200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 5 | 20240308 | 184100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 6 | 20240308 | 184000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 7 | 20240308 | 183900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 8 | 20240308 | 183800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 9 | 20240308 | 183700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 10 | 20240308 | 183600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 11 | 20240308 | 183500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 12 | 20240308 | 183400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 13 | 20240308 | 183300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 14 | 20240308 | 183200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 15 | 20240308 | 183100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 16 | 20240308 | 183000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 17 | 20240308 | 182900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 18 | 20240308 | 182800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 19 | 20240308 | 182700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 20 | 20240308 | 182600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 21 | 20240308 | 182500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 22 | 20240308 | 182400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 23 | 20240308 | 182300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 24 | 20240308 | 182200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 25 | 20240308 | 182100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 26 | 20240308 | 182000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 27 | 20240308 | 181900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 28 | 20240308 | 181800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 29 | 20240308 | 181700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 30 | 20240308 | 181600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 31 | 20240308 | 181500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 32 | 20240308 | 181400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 32122 |
| 33 | 20240308 | 181300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 34 | 20240308 | 181200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 35 | 20240308 | 181100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 36 | 20240308 | 181000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 37 | 20240308 | 180900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 38 | 20240308 | 180800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 39 | 20240308 | 180700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 40 | 20240308 | 180600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 41 | 20240308 | 180500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 42 | 20240308 | 180400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 43 | 20240308 | 180300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 44 | 20240308 | 180200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 45 | 20240308 | 180100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 46 | 20240308 | 180000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 47 | 20240308 | 175900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 48 | 20240308 | 175800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 49 | 20240308 | 175700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 50 | 20240308 | 175600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 51 | 20240308 | 175500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 52 | 20240308 | 175400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 53 | 20240308 | 175300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 54 | 20240308 | 175200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 55 | 20240308 | 175100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 56 | 20240308 | 175000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 57 | 20240308 | 174900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 58 | 20240308 | 174800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 59 | 20240308 | 174700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 60 | 20240308 | 174600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 61 | 20240308 | 174500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 62 | 20240308 | 174400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 32122 |
| 63 | 20240308 | 174300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 64 | 20240308 | 174200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 65 | 20240308 | 174100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 66 | 20240308 | 174000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 67 | 20240308 | 173900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 68 | 20240308 | 173800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 69 | 20240308 | 173700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 70 | 20240308 | 173600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 71 | 20240308 | 173500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 72 | 20240308 | 173400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 73 | 20240308 | 173300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 74 | 20240308 | 173200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 75 | 20240308 | 173100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 76 | 20240308 | 173000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 77 | 20240308 | 172900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 78 | 20240308 | 172800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 79 | 20240308 | 172700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 80 | 20240308 | 172600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 81 | 20240308 | 172500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 82 | 20240308 | 172400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 83 | 20240308 | 172300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 84 | 20240308 | 172200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 85 | 20240308 | 172100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 86 | 20240308 | 172000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 87 | 20240308 | 171900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 88 | 20240308 | 171800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 89 | 20240308 | 171700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 90 | 20240308 | 171600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 91 | 20240308 | 171500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 92 | 20240308 | 171400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 32122 |
| 93 | 20240308 | 171300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 94 | 20240308 | 171200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 95 | 20240308 | 171100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 96 | 20240308 | 171000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 97 | 20240308 | 170900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 98 | 20240308 | 170800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 99 | 20240308 | 170700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 100 | 20240308 | 170600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 101 | 20240308 | 170500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 102 | 20240308 | 170400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 103 | 20240308 | 170300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 104 | 20240308 | 170200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 105 | 20240308 | 170100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 106 | 20240308 | 170000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 107 | 20240308 | 165900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 108 | 20240308 | 165800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 109 | 20240308 | 165700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 110 | 20240308 | 165600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 111 | 20240308 | 165500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 112 | 20240308 | 165400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 113 | 20240308 | 165300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 114 | 20240308 | 165200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 115 | 20240308 | 165100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 116 | 20240308 | 165000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 117 | 20240308 | 164900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 118 | 20240308 | 164800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 119 | 20240308 | 164700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 120 | 20240308 | 164600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 121 | 20240308 | 164500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 122 | 20240308 | 164400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 32122 |
| 123 | 20240308 | 164300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 124 | 20240308 | 164200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 125 | 20240308 | 164100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 126 | 20240308 | 164000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 127 | 20240308 | 163900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 128 | 20240308 | 163800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 129 | 20240308 | 163700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 130 | 20240308 | 163600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 131 | 20240308 | 163500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 132 | 20240308 | 163400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 133 | 20240308 | 163300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 134 | 20240308 | 163200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 135 | 20240308 | 163100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 136 | 20240308 | 163000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 137 | 20240308 | 162900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 138 | 20240308 | 162800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 139 | 20240308 | 162700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 140 | 20240308 | 162600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 141 | 20240308 | 162500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 142 | 20240308 | 162400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 143 | 20240308 | 162300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 144 | 20240308 | 162200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 145 | 20240308 | 162100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 146 | 20240308 | 162000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 147 | 20240308 | 161900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 148 | 20240308 | 161800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 149 | 20240308 | 161700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 150 | 20240308 | 161600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 151 | 20240308 | 161500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 152 | 20240308 | 161400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 32122 |
| 153 | 20240308 | 161300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 154 | 20240308 | 161200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 155 | 20240308 | 161100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 156 | 20240308 | 161000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 157 | 20240308 | 160900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 158 | 20240308 | 160800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 159 | 20240308 | 160700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 160 | 20240308 | 160600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 161 | 20240308 | 160500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 162 | 20240308 | 160400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 163 | 20240308 | 160300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 164 | 20240308 | 160200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 165 | 20240308 | 160100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 166 | 20240308 | 160000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 167 | 20240308 | 155900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 168 | 20240308 | 155800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 169 | 20240308 | 155700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 170 | 20240308 | 155600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 171 | 20240308 | 155500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 172 | 20240308 | 155400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 173 | 20240308 | 155300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 174 | 20240308 | 155200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 175 | 20240308 | 155100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 176 | 20240308 | 155000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 177 | 20240308 | 154900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 178 | 20240308 | 154800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 179 | 20240308 | 154700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 180 | 20240308 | 154600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 181 | 20240308 | 154500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 182 | 20240308 | 154400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 32122 |
| 183 | 20240308 | 154300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 184 | 20240308 | 154200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 185 | 20240308 | 154100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 186 | 20240308 | 154000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 187 | 20240308 | 153900 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 188 | 20240308 | 153800 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 189 | 20240308 | 153700 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 190 | 20240308 | 153600 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 191 | 20240308 | 153500 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 192 | 20240308 | 153400 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 193 | 20240308 | 153300 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 194 | 20240308 | 153200 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 195 | 20240308 | 153100 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 196 | 20240308 | 153000 | 304106001000 | 253000 | 253000 | 253000 | 253000 | 32122 |
| 197 | 20240308 | 152900 | 295979135000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 198 | 20240308 | 152800 | 295979135000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 199 | 20240308 | 152700 | 295979135000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 200 | 20240308 | 152600 | 295979135000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 201 | 20240308 | 152500 | 295979135000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 202 | 20240308 | 152400 | 295979135000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 203 | 20240308 | 152300 | 295979135000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 204 | 20240308 | 152200 | 295979135000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 205 | 20240308 | 152100 | 295979135000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 206 | 20240308 | 152000 | 295979135000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 207 | 20240308 | 151900 | 295979135000 | 252500 | 253500 | 253500 | 252500 | 3309 |
| 208 | 20240308 | 151800 | 295141975000 | 253000 | 253000 | 253500 | 253000 | 2024 |
| 209 | 20240308 | 151700 | 294629873500 | 253000 | 253500 | 253500 | 253000 | 8419 |
| 210 | 20240308 | 151600 | 292499371500 | 253500 | 253000 | 253500 | 253000 | 948 |
| 211 | 20240308 | 151500 | 292259321000 | 253500 | 254000 | 254000 | 253500 | 7586 |
| 212 | 20240308 | 151400 | 290335980500 | 254000 | 254000 | 254000 | 253500 | 1459 |
| 213 | 20240308 | 151300 | 289965984500 | 254000 | 253500 | 254000 | 253000 | 12920 |
| 214 | 20240308 | 151200 | 286690753000 | 253500 | 253500 | 253500 | 253000 | 3407 |
| 215 | 20240308 | 151100 | 285827385500 | 253500 | 254000 | 254000 | 253000 | 4753 |
| 216 | 20240308 | 151000 | 284622393000 | 254000 | 254000 | 254000 | 253500 | 727 |
| 217 | 20240308 | 150900 | 284437888500 | 254000 | 253500 | 254000 | 253500 | 5555 |
| 218 | 20240308 | 150800 | 283029524000 | 253500 | 254000 | 254000 | 253500 | 1079 |
| 219 | 20240308 | 150700 | 282755867500 | 254000 | 254000 | 254500 | 253500 | 2385 |
| 220 | 20240308 | 150600 | 282150820000 | 254000 | 254000 | 254500 | 254000 | 5860 |
| 221 | 20240308 | 150500 | 280662204000 | 254500 | 254500 | 254500 | 254000 | 3063 |
| 222 | 20240308 | 150400 | 279884059000 | 254000 | 254500 | 254500 | 254000 | 4942 |
| 223 | 20240308 | 150300 | 278626997000 | 254500 | 254500 | 254500 | 254000 | 1193 |
| 224 | 20240308 | 150200 | 278323730000 | 254500 | 254500 | 254500 | 254000 | 1466 |
| 225 | 20240308 | 150100 | 277951100000 | 254500 | 254000 | 254500 | 254000 | 963 |
| 226 | 20240308 | 150000 | 277706268500 | 254000 | 254000 | 254500 | 254000 | 8357 |
| 227 | 20240308 | 145900 | 275583295000 | 254000 | 254500 | 254500 | 254000 | 3406 |
| 228 | 20240308 | 145800 | 274717994000 | 254500 | 254500 | 254500 | 254000 | 1626 |
| 229 | 20240308 | 145700 | 274304503000 | 254000 | 254500 | 254500 | 254000 | 1213 |
| 230 | 20240308 | 145600 | 273996103000 | 254500 | 254500 | 254500 | 254000 | 1082 |
| 231 | 20240308 | 145500 | 273720820000 | 254500 | 254000 | 254500 | 254000 | 1575 |
| 232 | 20240308 | 145400 | 273320402000 | 254500 | 254500 | 254500 | 254000 | 1380 |
| 233 | 20240308 | 145300 | 272969291000 | 254500 | 254000 | 254500 | 253500 | 13297 |
| 234 | 20240308 | 145200 | 269590675000 | 254000 | 254000 | 254000 | 253500 | 3077 |
| 235 | 20240308 | 145100 | 268809474000 | 254000 | 254000 | 254000 | 253500 | 826 |
| 236 | 20240308 | 145000 | 268599853000 | 253500 | 254000 | 254000 | 253500 | 1567 |
| 237 | 20240308 | 144900 | 268202191000 | 254000 | 254000 | 254000 | 253500 | 1220 |
| 238 | 20240308 | 144800 | 267892492000 | 254000 | 254000 | 254000 | 253500 | 2227 |
| 239 | 20240308 | 144700 | 267326990000 | 253500 | 254000 | 254000 | 253500 | 1889 |
| 240 | 20240308 | 144600 | 266847734500 | 254000 | 254000 | 254000 | 253500 | 1680 |
| 241 | 20240308 | 144500 | 266421049000 | 254000 | 253500 | 254000 | 253500 | 1808 |
| 242 | 20240308 | 144400 | 265962213500 | 254000 | 254000 | 254000 | 253500 | 1692 |
| 243 | 20240308 | 144300 | 265532575000 | 254000 | 254000 | 254000 | 253500 | 1653 |
| 244 | 20240308 | 144200 | 265113085500 | 254000 | 254000 | 254000 | 253500 | 981 |
| 245 | 20240308 | 144100 | 264864163500 | 253500 | 254000 | 254000 | 253500 | 1173 |
| 246 | 20240308 | 144000 | 264566516500 | 254000 | 254000 | 254000 | 253500 | 685 |
| 247 | 20240308 | 143900 | 264392774000 | 254000 | 254000 | 254000 | 253500 | 1288 |
| 248 | 20240308 | 143800 | 264066020500 | 254000 | 254000 | 254000 | 253500 | 492 |
| 249 | 20240308 | 143700 | 263941171000 | 254000 | 253500 | 254000 | 253500 | 763 |
| 250 | 20240308 | 143600 | 263747560000 | 254000 | 253500 | 254000 | 253000 | 6581 |
| 251 | 20240308 | 143500 | 262079144000 | 253500 | 253000 | 253500 | 252500 | 6089 |
| 252 | 20240308 | 143400 | 260538608500 | 253000 | 253000 | 253000 | 252500 | 907 |
| 253 | 20240308 | 143300 | 260309477500 | 252500 | 252500 | 253000 | 252500 | 331 |
| 254 | 20240308 | 143200 | 260225794000 | 253000 | 253000 | 253000 | 252500 | 805 |
| 255 | 20240308 | 143100 | 260022344500 | 253000 | 253000 | 253000 | 252500 | 1000 |
| 256 | 20240308 | 143000 | 259769684500 | 252500 | 252500 | 253000 | 252500 | 1737 |
| 257 | 20240308 | 142900 | 259331044000 | 252500 | 253000 | 253000 | 252500 | 1125 |
| 258 | 20240308 | 142800 | 259046496500 | 253000 | 253500 | 253500 | 253000 | 3844 |
| 259 | 20240308 | 142700 | 258073884500 | 253000 | 253000 | 253500 | 253000 | 2553 |
| 260 | 20240308 | 142600 | 257427933000 | 253000 | 253500 | 253500 | 253000 | 2133 |
| 261 | 20240308 | 142500 | 256888203500 | 253500 | 253000 | 253500 | 253000 | 2794 |
| 262 | 20240308 | 142400 | 256181246000 | 253500 | 253500 | 253500 | 253000 | 385 |
| 263 | 20240308 | 142300 | 256083708000 | 253500 | 253500 | 253500 | 253000 | 727 |
| 264 | 20240308 | 142200 | 255899620000 | 253500 | 253500 | 253500 | 253000 | 594 |
| 265 | 20240308 | 142100 | 255749188500 | 253000 | 253500 | 253500 | 253000 | 657 |
| 266 | 20240308 | 142000 | 255582887000 | 253000 | 253000 | 253500 | 253000 | 782 |
| 267 | 20240308 | 141900 | 255384782000 | 253500 | 253500 | 253500 | 253000 | 917 |
| 268 | 20240308 | 141800 | 255152713000 | 253500 | 253500 | 253500 | 253000 | 219 |
| 269 | 20240308 | 141700 | 255097242500 | 253000 | 253500 | 253500 | 253000 | 1108 |
| 270 | 20240308 | 141600 | 254816856500 | 253500 | 253500 | 254000 | 253000 | 5192 |
| 271 | 20240308 | 141500 | 253500808000 | 253500 | 254000 | 254000 | 253500 | 821 |
| 272 | 20240308 | 141400 | 253292518500 | 253500 | 254000 | 254000 | 253500 | 1132 |
| 273 | 20240308 | 141300 | 253005312500 | 254000 | 254000 | 254500 | 253500 | 10937 |
| 274 | 20240308 | 141200 | 250227976500 | 254500 | 254000 | 254500 | 254000 | 1359 |
| 275 | 20240308 | 141100 | 249882483500 | 254000 | 254000 | 254500 | 254000 | 576 |
| 276 | 20240308 | 141000 | 249736018000 | 254000 | 254500 | 254500 | 254000 | 1283 |
| 277 | 20240308 | 140900 | 249409701500 | 254500 | 254500 | 254500 | 254000 | 1182 |
| 278 | 20240308 | 140800 | 249109096500 | 254500 | 254000 | 254500 | 254000 | 524 |
| 279 | 20240308 | 140700 | 248975869000 | 254000 | 254000 | 254500 | 254000 | 4714 |
| 280 | 20240308 | 140600 | 247778131000 | 254000 | 254000 | 254000 | 253500 | 1883 |
| 281 | 20240308 | 140500 | 247300192000 | 254000 | 254000 | 254000 | 253500 | 1744 |
| 282 | 20240308 | 140400 | 246857602500 | 254000 | 254000 | 254000 | 253500 | 1006 |
| 283 | 20240308 | 140300 | 246602085500 | 254000 | 254000 | 254000 | 253500 | 908 |
| 284 | 20240308 | 140200 | 246371490000 | 254000 | 254000 | 254000 | 253500 | 514 |
| 285 | 20240308 | 140100 | 246240948000 | 254000 | 254000 | 254000 | 253500 | 990 |
| 286 | 20240308 | 140000 | 245989684000 | 254000 | 253500 | 254000 | 253500 | 2173 |
| 287 | 20240308 | 135900 | 245437935000 | 254000 | 254000 | 254000 | 253500 | 2884 |
| 288 | 20240308 | 135800 | 244705576000 | 254000 | 254000 | 254000 | 253500 | 1286 |
| 289 | 20240308 | 135700 | 244378976000 | 254000 | 254000 | 254000 | 253500 | 549 |
| 290 | 20240308 | 135600 | 244239567500 | 254000 | 254000 | 254000 | 253500 | 4008 |
| 291 | 20240308 | 135500 | 243221554500 | 253500 | 253500 | 254000 | 253500 | 986 |
| 292 | 20240308 | 135400 | 242971472000 | 254000 | 253500 | 254000 | 253500 | 314 |
| 293 | 20240308 | 135300 | 242891783500 | 254000 | 254000 | 254000 | 253500 | 736 |
| 294 | 20240308 | 135200 | 242705136500 | 254000 | 253000 | 254000 | 253000 | 2607 |
| 295 | 20240308 | 135100 | 242044234000 | 253500 | 253000 | 253500 | 253000 | 981 |
| 296 | 20240308 | 135000 | 241795958500 | 253500 | 252500 | 253500 | 252500 | 5653 |
| 297 | 20240308 | 134900 | 240365844000 | 252500 | 253000 | 253000 | 252500 | 838 |
| 298 | 20240308 | 134800 | 240154185000 | 253000 | 253500 | 253500 | 252500 | 5362 |
| 299 | 20240308 | 134700 | 238797692000 | 253000 | 253000 | 253500 | 253000 | 1185 |
| 300 | 20240308 | 134600 | 238497792500 | 253000 | 253500 | 253500 | 253000 | 994 |
| 301 | 20240308 | 134500 | 238246220000 | 253500 | 254000 | 254500 | 253000 | 19107 |
| 302 | 20240308 | 134400 | 233398902000 | 254500 | 254500 | 254500 | 254000 | 1667 |
| 303 | 20240308 | 134300 | 232975293500 | 254500 | 254500 | 254500 | 254000 | 1673 |
| 304 | 20240308 | 134200 | 232549980500 | 254500 | 254000 | 254500 | 254000 | 466 |
| 305 | 20240308 | 134100 | 232431518000 | 254000 | 254500 | 254500 | 254000 | 685 |
| 306 | 20240308 | 134000 | 232257374000 | 254000 | 254500 | 254500 | 254000 | 814 |
| 307 | 20240308 | 133900 | 232050431500 | 254500 | 254000 | 254500 | 254000 | 716 |
| 308 | 20240308 | 133800 | 231868463500 | 254500 | 254500 | 255000 | 254000 | 3238 |
| 309 | 20240308 | 133700 | 231044387000 | 254500 | 254500 | 255000 | 254500 | 1336 |
| 310 | 20240308 | 133600 | 230704286500 | 254500 | 255000 | 255000 | 254500 | 4222 |
| 311 | 20240308 | 133500 | 229629604000 | 255000 | 254500 | 255000 | 254500 | 1026 |
| 312 | 20240308 | 133400 | 229368152000 | 255000 | 255000 | 255000 | 254500 | 1067 |
| 313 | 20240308 | 133300 | 229096430500 | 254500 | 255000 | 255000 | 254500 | 3384 |
| 314 | 20240308 | 133200 | 228234966000 | 254500 | 255000 | 255000 | 254500 | 1258 |
| 315 | 20240308 | 133100 | 227914374500 | 255000 | 254000 | 255000 | 254000 | 23019 |
| 316 | 20240308 | 133000 | 222054708500 | 254000 | 254500 | 254500 | 254000 | 732 |
| 317 | 20240308 | 132900 | 221868655000 | 254500 | 254500 | 254500 | 254000 | 606 |
| 318 | 20240308 | 132800 | 221714532500 | 254000 | 254500 | 254500 | 254000 | 799 |
| 319 | 20240308 | 132700 | 221511452500 | 254000 | 254000 | 254500 | 253500 | 4299 |
| 320 | 20240308 | 132600 | 220419501500 | 254000 | 254000 | 254500 | 254000 | 855 |
| 321 | 20240308 | 132500 | 220202209000 | 254000 | 254000 | 254500 | 253500 | 4634 |
| 322 | 20240308 | 132400 | 219025091000 | 254000 | 254000 | 254500 | 254000 | 5012 |
| 323 | 20240308 | 132300 | 217751890500 | 254000 | 254500 | 254500 | 254000 | 725 |
| 324 | 20240308 | 132200 | 217567582000 | 254500 | 254000 | 254500 | 254000 | 620 |
| 325 | 20240308 | 132100 | 217409866000 | 254500 | 254500 | 254500 | 254000 | 2908 |
| 326 | 20240308 | 132000 | 216671002000 | 254000 | 254000 | 254500 | 253500 | 8863 |
| 327 | 20240308 | 131900 | 214419005500 | 254000 | 253500 | 254000 | 253500 | 1314 |
| 328 | 20240308 | 131800 | 214085383500 | 254000 | 254000 | 254000 | 253500 | 1052 |
| 329 | 20240308 | 131700 | 213818208000 | 254000 | 254000 | 254000 | 253500 | 580 |
| 330 | 20240308 | 131600 | 213670962500 | 254000 | 253500 | 254000 | 253500 | 741 |
| 331 | 20240308 | 131500 | 213482910000 | 254000 | 253500 | 254000 | 253500 | 1187 |
| 332 | 20240308 | 131400 | 213181563500 | 254000 | 254000 | 254000 | 253500 | 575 |
| 333 | 20240308 | 131300 | 213035568500 | 254000 | 253500 | 254000 | 253500 | 609 |
| 334 | 20240308 | 131200 | 212881068500 | 253500 | 254000 | 254000 | 253500 | 541 |
| 335 | 20240308 | 131100 | 212743876000 | 253500 | 254000 | 254500 | 253500 | 7407 |
| 336 | 20240308 | 131000 | 210862610000 | 254500 | 254000 | 254500 | 254000 | 1332 |
| 337 | 20240308 | 130900 | 210524163000 | 254500 | 254500 | 254500 | 254000 | 797 |
| 338 | 20240308 | 130800 | 210321576000 | 254000 | 254000 | 254500 | 254000 | 2394 |
| 339 | 20240308 | 130700 | 209713292500 | 254000 | 254500 | 254500 | 254000 | 772 |
| 340 | 20240308 | 130600 | 209516940500 | 254500 | 254500 | 254500 | 254000 | 807 |
| 341 | 20240308 | 130500 | 209311775000 | 254500 | 254500 | 254500 | 254000 | 722 |
| 342 | 20240308 | 130400 | 209128151000 | 254500 | 254000 | 254500 | 254000 | 172 |
| 343 | 20240308 | 130300 | 209084392500 | 254500 | 254000 | 254500 | 254000 | 1424 |
| 344 | 20240308 | 130200 | 208722619500 | 254500 | 254500 | 254500 | 254000 | 836 |
| 345 | 20240308 | 130100 | 208510113500 | 254500 | 254500 | 254500 | 254000 | 332 |
| 346 | 20240308 | 130000 | 208425638500 | 254000 | 254000 | 254500 | 254000 | 556 |
| 347 | 20240308 | 125900 | 208284333000 | 254000 | 254500 | 255000 | 254000 | 8445 |
| 348 | 20240308 | 125800 | 206134860000 | 255000 | 254500 | 255000 | 254500 | 1028 |
| 349 | 20240308 | 125700 | 205872932500 | 255000 | 254500 | 255000 | 254500 | 631 |
| 350 | 20240308 | 125600 | 205712092500 | 254500 | 254500 | 255000 | 254500 | 8265 |
| 351 | 20240308 | 125500 | 203607907500 | 254500 | 254500 | 254500 | 254000 | 8471 |
| 352 | 20240308 | 125400 | 201452194500 | 254500 | 254000 | 254500 | 254000 | 2485 |
| 353 | 20240308 | 125300 | 200819856500 | 254500 | 254500 | 254500 | 254000 | 692 |
| 354 | 20240308 | 125200 | 200643768000 | 254500 | 254000 | 254500 | 254000 | 1073 |
| 355 | 20240308 | 125100 | 200370852500 | 254000 | 254500 | 254500 | 254000 | 657 |
| 356 | 20240308 | 125000 | 200203765000 | 254500 | 254000 | 254500 | 253500 | 4214 |
| 357 | 20240308 | 124900 | 199133169500 | 254000 | 254000 | 254000 | 253500 | 977 |
| 358 | 20240308 | 124800 | 198885055500 | 254000 | 254000 | 254000 | 253500 | 517 |
| 359 | 20240308 | 124700 | 198753761000 | 254000 | 254000 | 254000 | 253500 | 1712 |
| 360 | 20240308 | 124600 | 198318933500 | 254000 | 254000 | 254000 | 253500 | 742 |
| 361 | 20240308 | 124500 | 198130491000 | 253500 | 254000 | 254000 | 253500 | 7610 |
| 362 | 20240308 | 124400 | 196197609000 | 253500 | 254000 | 254000 | 253500 | 4471 |
| 363 | 20240308 | 124300 | 195061994000 | 254000 | 254000 | 254000 | 253500 | 1249 |
| 364 | 20240308 | 124200 | 194744939000 | 254000 | 254000 | 254000 | 253500 | 387 |
| 365 | 20240308 | 124100 | 194646710000 | 254000 | 253500 | 254000 | 253500 | 437 |
| 366 | 20240308 | 124000 | 194535755500 | 253500 | 253500 | 254000 | 253500 | 715 |
| 367 | 20240308 | 123900 | 194354275500 | 253500 | 253500 | 254000 | 253500 | 305 |
| 368 | 20240308 | 123800 | 194276948500 | 253500 | 253500 | 254000 | 253000 | 8488 |
| 369 | 20240308 | 123700 | 192124555500 | 253500 | 253000 | 253500 | 252500 | 1933 |
| 370 | 20240308 | 123600 | 191635499500 | 253000 | 253000 | 253000 | 252500 | 745 |
| 371 | 20240308 | 123500 | 191447139000 | 253000 | 253000 | 253000 | 252500 | 334 |
| 372 | 20240308 | 123400 | 191362657500 | 253000 | 253000 | 253000 | 252500 | 2155 |
| 373 | 20240308 | 123300 | 190817481000 | 253000 | 252500 | 253000 | 252500 | 7359 |
| 374 | 20240308 | 123200 | 188955739000 | 252500 | 253000 | 253000 | 252500 | 825 |
| 375 | 20240308 | 123100 | 188747042000 | 253000 | 252500 | 253000 | 252500 | 417 |
| 376 | 20240308 | 123000 | 188641612500 | 253000 | 252500 | 253000 | 252500 | 405 |
| 377 | 20240308 | 122900 | 188539214500 | 253000 | 253000 | 253000 | 252500 | 329 |
| 378 | 20240308 | 122800 | 188456078000 | 252500 | 252500 | 253000 | 252500 | 581 |
| 379 | 20240308 | 122700 | 188309228000 | 253000 | 252500 | 253000 | 252500 | 381 |
| 380 | 20240308 | 122600 | 188213014500 | 252500 | 252500 | 253000 | 252500 | 502 |
| 381 | 20240308 | 122500 | 188086197000 | 253000 | 253000 | 253000 | 252500 | 351 |
| 382 | 20240308 | 122400 | 187997535000 | 252500 | 252500 | 253000 | 252000 | 4877 |
| 383 | 20240308 | 122300 | 186766107000 | 252000 | 252500 | 252500 | 252000 | 235 |
| 384 | 20240308 | 122200 | 186706788000 | 252500 | 252500 | 252500 | 252000 | 655 |
| 385 | 20240308 | 122100 | 186541441500 | 252000 | 252000 | 252500 | 252000 | 347 |
| 386 | 20240308 | 122000 | 186453867500 | 252500 | 252000 | 252500 | 252000 | 93 |
| 387 | 20240308 | 121900 | 186430415500 | 252000 | 251500 | 252500 | 251500 | 5886 |
| 388 | 20240308 | 121800 | 184946950500 | 251500 | 252000 | 252000 | 251500 | 658 |
| 389 | 20240308 | 121700 | 184781424000 | 251500 | 252000 | 252500 | 251500 | 11244 |
| 390 | 20240308 | 121600 | 181951126000 | 252000 | 252000 | 252500 | 252000 | 336 |
| 391 | 20240308 | 121500 | 181866418500 | 252000 | 252000 | 252500 | 252000 | 1040 |
| 392 | 20240308 | 121400 | 181604238500 | 252000 | 252000 | 252500 | 252000 | 2056 |
| 393 | 20240308 | 121300 | 181085513500 | 252000 | 252000 | 252500 | 252000 | 279 |
| 394 | 20240308 | 121200 | 181015152000 | 252000 | 252500 | 252500 | 252000 | 1733 |
| 395 | 20240308 | 121100 | 180578028500 | 252000 | 252500 | 252500 | 252000 | 350 |
| 396 | 20240308 | 121000 | 180489784000 | 252000 | 252000 | 252500 | 252000 | 442 |
| 397 | 20240308 | 120900 | 180378381000 | 252000 | 252000 | 252500 | 252000 | 981 |
| 398 | 20240308 | 120800 | 180131159000 | 252000 | 252500 | 252500 | 252000 | 2341 |
| 399 | 20240308 | 120700 | 179541112000 | 252000 | 252000 | 252500 | 252000 | 307 |
| 400 | 20240308 | 120600 | 179463698500 | 252000 | 252000 | 252500 | 252000 | 1291 |
| 401 | 20240308 | 120500 | 179138188000 | 252000 | 253000 | 253000 | 252000 | 2794 |
| 402 | 20240308 | 120400 | 178433081500 | 252500 | 253000 | 253000 | 252500 | 4106 |
| 403 | 20240308 | 120300 | 177396231000 | 253000 | 253000 | 253000 | 252500 | 1816 |
| 404 | 20240308 | 120200 | 176936857000 | 253000 | 253500 | 253500 | 253000 | 6531 |
| 405 | 20240308 | 120100 | 175284451000 | 253000 | 253500 | 253500 | 253000 | 498 |
| 406 | 20240308 | 120000 | 175158363500 | 253000 | 253000 | 253500 | 253000 | 1809 |
| 407 | 20240308 | 115900 | 174700446000 | 253000 | 253500 | 253500 | 253000 | 439 |
| 408 | 20240308 | 115800 | 174589368500 | 253000 | 253500 | 253500 | 253000 | 274 |
| 409 | 20240308 | 115700 | 174520017500 | 253000 | 253000 | 253500 | 253000 | 133 |
| 410 | 20240308 | 115600 | 174486343500 | 253500 | 253500 | 253500 | 253000 | 2039 |
| 411 | 20240308 | 115500 | 173970421500 | 253500 | 253500 | 253500 | 253000 | 323 |
| 412 | 20240308 | 115400 | 173888659500 | 253000 | 253500 | 254000 | 253000 | 3100 |
| 413 | 20240308 | 115300 | 173103235000 | 253500 | 254000 | 254000 | 253500 | 550 |
| 414 | 20240308 | 115200 | 172963768500 | 254000 | 253500 | 254000 | 253500 | 132 |
| 415 | 20240308 | 115100 | 172930292000 | 254000 | 253500 | 254000 | 253000 | 4131 |
| 416 | 20240308 | 115000 | 171883067000 | 253500 | 254000 | 254000 | 253500 | 419 |
| 417 | 20240308 | 114900 | 171776799000 | 254000 | 253500 | 254000 | 253500 | 444 |
| 418 | 20240308 | 114800 | 171664207500 | 254000 | 253500 | 254000 | 253500 | 907 |
| 419 | 20240308 | 114700 | 171434236500 | 254000 | 253500 | 254000 | 253000 | 1507 |
| 420 | 20240308 | 114600 | 171052195000 | 253500 | 253500 | 254000 | 253000 | 4243 |
| 421 | 20240308 | 114500 | 169976566500 | 253500 | 253000 | 254000 | 253000 | 850 |
| 422 | 20240308 | 114400 | 169761091000 | 253500 | 253000 | 253500 | 253000 | 659 |
| 423 | 20240308 | 114300 | 169594055000 | 253500 | 253500 | 254000 | 253000 | 5125 |
| 424 | 20240308 | 114200 | 168294845500 | 253000 | 253000 | 253500 | 253000 | 1042 |
| 425 | 20240308 | 114100 | 168030855000 | 253500 | 253500 | 253500 | 253000 | 691 |
| 426 | 20240308 | 114000 | 167855786000 | 253000 | 253500 | 253500 | 253000 | 875 |
| 427 | 20240308 | 113900 | 167634106000 | 253000 | 253000 | 253500 | 253000 | 638 |
| 428 | 20240308 | 113800 | 167472529500 | 253500 | 253000 | 253500 | 253000 | 657 |
| 429 | 20240308 | 113700 | 167306268000 | 253000 | 253000 | 253500 | 253000 | 71 |
| 430 | 20240308 | 113600 | 167288300000 | 253000 | 253000 | 253500 | 253000 | 475 |
| 431 | 20240308 | 113500 | 167167950500 | 253500 | 253000 | 253500 | 253000 | 350 |
| 432 | 20240308 | 113400 | 167079345500 | 253000 | 253500 | 253500 | 252500 | 4723 |
| 433 | 20240308 | 113300 | 165884410500 | 253000 | 253500 | 254000 | 253000 | 5176 |
| 434 | 20240308 | 113200 | 164572473500 | 253500 | 254500 | 254500 | 253500 | 9010 |
| 435 | 20240308 | 113100 | 162283882000 | 254500 | 254000 | 254500 | 254000 | 6588 |
| 436 | 20240308 | 113000 | 160607282000 | 254500 | 254000 | 254500 | 254000 | 1229 |
| 437 | 20240308 | 112900 | 160294645000 | 254500 | 254500 | 254500 | 254000 | 987 |
| 438 | 20240308 | 112800 | 160043610000 | 254500 | 254000 | 254500 | 254000 | 691 |
| 439 | 20240308 | 112700 | 159868003000 | 254000 | 254000 | 254500 | 254000 | 730 |
| 440 | 20240308 | 112600 | 159682318000 | 254000 | 254500 | 254500 | 254000 | 1025 |
| 441 | 20240308 | 112500 | 159421543500 | 254000 | 254500 | 254500 | 254000 | 634 |
| 442 | 20240308 | 112400 | 159260221000 | 254500 | 254000 | 254500 | 254000 | 909 |
| 443 | 20240308 | 112300 | 159028994000 | 254000 | 254500 | 254500 | 254000 | 333 |
| 444 | 20240308 | 112200 | 158944325000 | 254500 | 254000 | 254500 | 254000 | 175 |
| 445 | 20240308 | 112100 | 158899844500 | 254000 | 254000 | 254500 | 254000 | 581 |
| 446 | 20240308 | 112000 | 158752174500 | 254000 | 254000 | 254500 | 254000 | 406 |
| 447 | 20240308 | 111900 | 158648971500 | 254500 | 254000 | 254500 | 254000 | 165 |
| 448 | 20240308 | 111800 | 158607001500 | 254500 | 254500 | 255000 | 254000 | 2691 |
| 449 | 20240308 | 111700 | 157922090500 | 255000 | 253500 | 255000 | 253500 | 25939 |
| 450 | 20240308 | 111600 | 151325866500 | 254000 | 254000 | 254000 | 253500 | 1968 |
| 451 | 20240308 | 111500 | 150826039000 | 254000 | 253500 | 254000 | 253500 | 1896 |
| 452 | 20240308 | 111400 | 150344582500 | 254000 | 253500 | 254000 | 253500 | 604 |
| 453 | 20240308 | 111300 | 150191279000 | 253500 | 253500 | 254000 | 253500 | 657 |
| 454 | 20240308 | 111200 | 150024547000 | 253500 | 253500 | 254000 | 253500 | 519 |
| 455 | 20240308 | 111100 | 149892840500 | 254000 | 254000 | 254000 | 253500 | 818 |
| 456 | 20240308 | 111000 | 149685149500 | 253500 | 253500 | 254000 | 253500 | 450 |
| 457 | 20240308 | 110900 | 149570995500 | 254000 | 253500 | 254000 | 253500 | 1405 |
| 458 | 20240308 | 110800 | 149214582500 | 253500 | 253500 | 254000 | 253500 | 2100 |
| 459 | 20240308 | 110700 | 148681400500 | 254000 | 253000 | 254000 | 253000 | 6322 |
| 460 | 20240308 | 110600 | 147078675500 | 253500 | 253000 | 253500 | 253000 | 702 |
| 461 | 20240308 | 110500 | 146900940500 | 253500 | 253000 | 253500 | 253000 | 1717 |
| 462 | 20240308 | 110400 | 146465750000 | 253500 | 253000 | 253500 | 253000 | 437 |
| 463 | 20240308 | 110300 | 146355074500 | 253500 | 253500 | 254000 | 253000 | 7499 |
| 464 | 20240308 | 110200 | 144454046500 | 253500 | 253500 | 254000 | 253500 | 778 |
| 465 | 20240308 | 110100 | 144256782500 | 253500 | 253500 | 254000 | 253500 | 1466 |
| 466 | 20240308 | 110000 | 143884824000 | 253500 | 253500 | 254000 | 253500 | 634 |
| 467 | 20240308 | 105900 | 143723980000 | 253500 | 253500 | 254000 | 253500 | 1637 |
| 468 | 20240308 | 105800 | 143308944000 | 253500 | 254000 | 254000 | 253000 | 5542 |
| 469 | 20240308 | 105700 | 141904041500 | 253500 | 254000 | 254000 | 253500 | 997 |
| 470 | 20240308 | 105600 | 141650960500 | 253500 | 254500 | 254500 | 253500 | 4697 |
| 471 | 20240308 | 105500 | 140457985500 | 254500 | 254500 | 254500 | 254000 | 1288 |
| 472 | 20240308 | 105400 | 140130403500 | 254500 | 254000 | 254500 | 253500 | 5306 |
| 473 | 20240308 | 105300 | 138782312500 | 254000 | 253500 | 254000 | 253500 | 2348 |
| 474 | 20240308 | 105200 | 138186549500 | 254000 | 254000 | 254500 | 253500 | 5739 |
| 475 | 20240308 | 105100 | 136729255500 | 254000 | 254500 | 255000 | 254000 | 3596 |
| 476 | 20240308 | 105000 | 135814161000 | 254500 | 254500 | 255000 | 254000 | 6961 |
| 477 | 20240308 | 104900 | 134042624000 | 254500 | 255000 | 255000 | 254000 | 8583 |
| 478 | 20240308 | 104800 | 131857629500 | 255000 | 254500 | 255000 | 254000 | 6238 |
| 479 | 20240308 | 104700 | 130269189000 | 254500 | 254500 | 254500 | 254000 | 4685 |
| 480 | 20240308 | 104600 | 129077016000 | 254500 | 254500 | 254500 | 254000 | 2160 |
| 481 | 20240308 | 104500 | 128527683000 | 254500 | 254500 | 255000 | 254000 | 15188 |
| 482 | 20240308 | 104400 | 124661801000 | 254500 | 254500 | 254500 | 254000 | 8767 |
| 483 | 20240308 | 104300 | 122430693000 | 254000 | 253500 | 254500 | 253000 | 23493 |
| 484 | 20240308 | 104200 | 116466408500 | 253500 | 253000 | 253500 | 253000 | 1646 |
| 485 | 20240308 | 104100 | 116049221500 | 253000 | 253500 | 253500 | 253000 | 2066 |
| 486 | 20240308 | 104000 | 115525592000 | 253500 | 253000 | 253500 | 253000 | 1534 |
| 487 | 20240308 | 103900 | 115136873500 | 253500 | 253500 | 253500 | 253000 | 6382 |
| 488 | 20240308 | 103800 | 113519300500 | 253500 | 253000 | 253500 | 253000 | 2894 |
| 489 | 20240308 | 103700 | 112785859000 | 253000 | 253500 | 253500 | 253000 | 2521 |
| 490 | 20240308 | 103600 | 112147905500 | 253000 | 253000 | 253500 | 253000 | 3566 |
| 491 | 20240308 | 103500 | 111245629000 | 253000 | 253000 | 253500 | 252500 | 5395 |
| 492 | 20240308 | 103400 | 109880610000 | 253000 | 253500 | 253500 | 252500 | 6462 |
| 493 | 20240308 | 103300 | 108246065500 | 253500 | 253000 | 253500 | 252500 | 17669 |
| 494 | 20240308 | 103200 | 103775568000 | 253000 | 253000 | 253000 | 252500 | 1920 |
| 495 | 20240308 | 103100 | 103289919000 | 253000 | 252500 | 253000 | 252500 | 750 |
| 496 | 20240308 | 103000 | 103100358500 | 253000 | 253000 | 253000 | 252500 | 527 |
| 497 | 20240308 | 102900 | 102967132000 | 253000 | 252000 | 253000 | 251500 | 8943 |
| 498 | 20240308 | 102800 | 100710012000 | 252000 | 252500 | 252500 | 251500 | 11610 |
| 499 | 20240308 | 102700 | 97784852500 | 252500 | 252000 | 252500 | 252000 | 701 |
| 500 | 20240308 | 102600 | 97608141000 | 252500 | 252000 | 252500 | 252000 | 265 |
| 501 | 20240308 | 102500 | 97541331000 | 252000 | 252500 | 252500 | 252000 | 288 |
| 502 | 20240308 | 102400 | 97468734500 | 252000 | 252000 | 252500 | 252000 | 390 |
| 503 | 20240308 | 102300 | 97370333500 | 252500 | 252500 | 252500 | 252000 | 786 |
| 504 | 20240308 | 102200 | 97172038000 | 252000 | 251500 | 252000 | 251000 | 13641 |
| 505 | 20240308 | 102100 | 93739939500 | 251500 | 251500 | 252000 | 251500 | 640 |
| 506 | 20240308 | 102000 | 93578773500 | 252000 | 251500 | 252000 | 251500 | 1581 |
| 507 | 20240308 | 101900 | 93181035000 | 251500 | 252000 | 252000 | 251500 | 3216 |
| 508 | 20240308 | 101800 | 92370637000 | 252000 | 253000 | 253000 | 251500 | 10856 |
| 509 | 20240308 | 101700 | 89631071000 | 253000 | 253000 | 253000 | 252500 | 1988 |
| 510 | 20240308 | 101600 | 89128325000 | 253000 | 253000 | 253000 | 252500 | 3152 |
| 511 | 20240308 | 101500 | 88331083500 | 253000 | 252500 | 253000 | 252000 | 14804 |
| 512 | 20240308 | 101400 | 84592381500 | 252500 | 251000 | 252500 | 251000 | 20225 |
| 513 | 20240308 | 101300 | 79499381000 | 251000 | 251000 | 251500 | 251000 | 3136 |
| 514 | 20240308 | 101200 | 78712109000 | 251000 | 251000 | 251500 | 251000 | 1641 |
| 515 | 20240308 | 101100 | 78300207000 | 251000 | 251000 | 251500 | 251000 | 309 |
| 516 | 20240308 | 101000 | 78222634500 | 251000 | 251500 | 251500 | 251000 | 505 |
| 517 | 20240308 | 100900 | 78095813000 | 251000 | 251500 | 251500 | 251000 | 675 |
| 518 | 20240308 | 100800 | 77926295000 | 251500 | 251500 | 251500 | 251000 | 290 |
| 519 | 20240308 | 100700 | 77853469000 | 251500 | 251500 | 251500 | 251000 | 730 |
| 520 | 20240308 | 100600 | 77670123500 | 251500 | 251500 | 252000 | 251000 | 5979 |
| 521 | 20240308 | 100500 | 76166544500 | 252000 | 252000 | 252000 | 251500 | 361 |
| 522 | 20240308 | 100400 | 76075709500 | 251500 | 251500 | 252000 | 251500 | 291 |
| 523 | 20240308 | 100300 | 76002497500 | 252000 | 252000 | 252000 | 251500 | 255 |
| 524 | 20240308 | 100200 | 75938336000 | 252000 | 251500 | 252000 | 251500 | 370 |
| 525 | 20240308 | 100100 | 75845226000 | 252000 | 252000 | 252000 | 251500 | 606 |
| 526 | 20240308 | 100000 | 75692572000 | 251500 | 251500 | 252000 | 251000 | 4035 |
| 527 | 20240308 | 095900 | 74677648000 | 251500 | 251500 | 252000 | 251000 | 4429 |
| 528 | 20240308 | 095800 | 73563764500 | 251500 | 251500 | 252000 | 251500 | 1529 |
| 529 | 20240308 | 095700 | 73179103000 | 251500 | 251500 | 252000 | 251000 | 6538 |
| 530 | 20240308 | 095600 | 71534024000 | 251000 | 251500 | 251500 | 251000 | 433 |
| 531 | 20240308 | 095500 | 71425163000 | 251500 | 251500 | 251500 | 251000 | 6502 |
| 532 | 20240308 | 095400 | 69792881500 | 251000 | 251500 | 251500 | 251000 | 605 |
| 533 | 20240308 | 095300 | 69640871500 | 251000 | 251500 | 251500 | 251000 | 7132 |
| 534 | 20240308 | 095200 | 67847742000 | 252000 | 252000 | 252000 | 251500 | 2535 |
| 535 | 20240308 | 095100 | 67210038500 | 252000 | 252000 | 252000 | 251500 | 670 |
| 536 | 20240308 | 095000 | 67041430500 | 252000 | 251500 | 252000 | 251500 | 653 |
| 537 | 20240308 | 094900 | 66877090000 | 251500 | 251500 | 252000 | 251000 | 3436 |
| 538 | 20240308 | 094800 | 66012682000 | 251500 | 251000 | 251500 | 250500 | 5653 |
| 539 | 20240308 | 094700 | 64592714500 | 251000 | 250500 | 251000 | 250500 | 2579 |
| 540 | 20240308 | 094600 | 63945771500 | 251000 | 251000 | 251000 | 250500 | 1399 |
| 541 | 20240308 | 094500 | 63595203000 | 250500 | 251500 | 251500 | 250500 | 5821 |
| 542 | 20240308 | 094400 | 62134921000 | 251000 | 251000 | 251500 | 251000 | 758 |
| 543 | 20240308 | 094300 | 61944574000 | 251000 | 251500 | 251500 | 251000 | 539 |
| 544 | 20240308 | 094200 | 61809135500 | 251500 | 251500 | 252000 | 251000 | 11462 |
| 545 | 20240308 | 094100 | 58926308500 | 251000 | 251500 | 251500 | 251000 | 321 |
| 546 | 20240308 | 094000 | 58845685000 | 251500 | 251500 | 251500 | 251000 | 1045 |
| 547 | 20240308 | 093900 | 58583127500 | 251000 | 251500 | 251500 | 251000 | 1030 |
| 548 | 20240308 | 093800 | 58324318000 | 251500 | 250500 | 251500 | 250500 | 8152 |
| 549 | 20240308 | 093700 | 56278323000 | 250500 | 250000 | 251000 | 250000 | 3286 |
| 550 | 20240308 | 093600 | 55455181500 | 250500 | 250500 | 250500 | 250000 | 717 |
| 551 | 20240308 | 093500 | 55275838000 | 250500 | 250500 | 250500 | 250000 | 784 |
| 552 | 20240308 | 093400 | 55079597000 | 250500 | 250000 | 250500 | 249500 | 4866 |
| 553 | 20240308 | 093300 | 53862992000 | 250000 | 250500 | 250500 | 249500 | 4653 |
| 554 | 20240308 | 093200 | 52699571000 | 250000 | 250500 | 251000 | 250000 | 3927 |
| 555 | 20240308 | 093100 | 51717426500 | 251000 | 249500 | 251000 | 249500 | 12504 |
| 556 | 20240308 | 093000 | 48593641500 | 249500 | 251000 | 251000 | 249500 | 11799 |
| 557 | 20240308 | 092900 | 45643166500 | 250500 | 250500 | 251000 | 250500 | 2365 |
| 558 | 20240308 | 092800 | 45050359500 | 250500 | 250000 | 251000 | 250000 | 5660 |
| 559 | 20240308 | 092700 | 43632867500 | 250500 | 250500 | 250500 | 250000 | 2550 |
| 560 | 20240308 | 092600 | 42995322500 | 250000 | 250500 | 250500 | 250000 | 2532 |
| 561 | 20240308 | 092500 | 42361745500 | 250000 | 250500 | 251000 | 250000 | 4012 |
| 562 | 20240308 | 092400 | 41357061000 | 250500 | 250500 | 251000 | 250000 | 2265 |
| 563 | 20240308 | 092300 | 40789645500 | 250000 | 250500 | 251000 | 250000 | 7042 |
| 564 | 20240308 | 092200 | 39025948000 | 250500 | 251000 | 251500 | 250500 | 6294 |
| 565 | 20240308 | 092100 | 37446642500 | 251000 | 251000 | 251500 | 251000 | 951 |
| 566 | 20240308 | 092000 | 37207708500 | 251500 | 252000 | 252000 | 251000 | 6970 |
| 567 | 20240308 | 091900 | 35453890500 | 252000 | 252500 | 252500 | 252000 | 2667 |
| 568 | 20240308 | 091800 | 34781139500 | 252000 | 253000 | 253000 | 252000 | 6048 |
| 569 | 20240308 | 091700 | 33253814000 | 252500 | 251500 | 253000 | 251500 | 14699 |
| 570 | 20240308 | 091600 | 29545006500 | 251500 | 252500 | 252500 | 251500 | 9699 |
| 571 | 20240308 | 091500 | 27101548500 | 252500 | 252500 | 252500 | 252000 | 4156 |
| 572 | 20240308 | 091400 | 26052852500 | 252500 | 251500 | 252500 | 251500 | 4540 |
| 573 | 20240308 | 091300 | 24908187500 | 251500 | 252000 | 252500 | 251500 | 8893 |
| 574 | 20240308 | 091200 | 22667300500 | 252000 | 251000 | 252000 | 251000 | 2601 |
| 575 | 20240308 | 091100 | 22012992000 | 251000 | 251000 | 251500 | 251000 | 3084 |
| 576 | 20240308 | 091000 | 21238118000 | 251500 | 250000 | 251500 | 250000 | 7308 |
| 577 | 20240308 | 090900 | 19404149000 | 250000 | 250500 | 250500 | 250000 | 3901 |
| 578 | 20240308 | 090800 | 18428705500 | 250500 | 250500 | 251500 | 250000 | 8172 |
| 579 | 20240308 | 090700 | 16379099500 | 251000 | 250500 | 251000 | 250000 | 5613 |
| 580 | 20240308 | 090600 | 14973702000 | 250000 | 250000 | 250500 | 250000 | 3174 |
| 581 | 20240308 | 090500 | 14179867000 | 249500 | 249500 | 250500 | 249500 | 3373 |
| 582 | 20240308 | 090400 | 13336784000 | 250000 | 250500 | 251000 | 249500 | 6522 |
| 583 | 20240308 | 090300 | 11706054500 | 250500 | 251000 | 251500 | 250500 | 4360 |
| 584 | 20240308 | 090200 | 10612453000 | 251000 | 250500 | 251000 | 249500 | 10705 |
| 585 | 20240308 | 090100 | 7932753500 | 250500 | 250500 | 251000 | 250000 | 8873 |
| 586 | 20240308 | 090000 | 5710569500 | 250500 | 251500 | 253000 | 250500 | 22579 |