34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 184000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 17325 |
| 3 | 20240312 | 183900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 4 | 20240312 | 183800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 5 | 20240312 | 183700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 6 | 20240312 | 183600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 7 | 20240312 | 183500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 8 | 20240312 | 183400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 9 | 20240312 | 183300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 10 | 20240312 | 183200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 11 | 20240312 | 183100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 12 | 20240312 | 183000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 13 | 20240312 | 182900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 14 | 20240312 | 182800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 15 | 20240312 | 182700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 16 | 20240312 | 182600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 17 | 20240312 | 182500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 18 | 20240312 | 182400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 19 | 20240312 | 182300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 20 | 20240312 | 182200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 21 | 20240312 | 182100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 22 | 20240312 | 182000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 23 | 20240312 | 181900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 24 | 20240312 | 181800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 25 | 20240312 | 181700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 26 | 20240312 | 181600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 27 | 20240312 | 181500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 28 | 20240312 | 181400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 29 | 20240312 | 181300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 30 | 20240312 | 181200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 31 | 20240312 | 181100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 32 | 20240312 | 181000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 17325 |
| 33 | 20240312 | 180900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 34 | 20240312 | 180800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 35 | 20240312 | 180700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 36 | 20240312 | 180600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 37 | 20240312 | 180500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 38 | 20240312 | 180400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 39 | 20240312 | 180300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 40 | 20240312 | 180200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 41 | 20240312 | 180100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 42 | 20240312 | 180000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 43 | 20240312 | 175900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 44 | 20240312 | 175800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 45 | 20240312 | 175700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 46 | 20240312 | 175600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 47 | 20240312 | 175500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 48 | 20240312 | 175400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 49 | 20240312 | 175300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 50 | 20240312 | 175200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 51 | 20240312 | 175100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 52 | 20240312 | 175000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 53 | 20240312 | 174900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 54 | 20240312 | 174800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 55 | 20240312 | 174700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 56 | 20240312 | 174600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 57 | 20240312 | 174500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 58 | 20240312 | 174400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 59 | 20240312 | 174300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 60 | 20240312 | 174200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 61 | 20240312 | 174100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 62 | 20240312 | 174000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 17325 |
| 63 | 20240312 | 173900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 64 | 20240312 | 173800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 65 | 20240312 | 173700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 66 | 20240312 | 173600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 67 | 20240312 | 173500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 68 | 20240312 | 173400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 69 | 20240312 | 173300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 70 | 20240312 | 173200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 71 | 20240312 | 173100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 72 | 20240312 | 173000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 73 | 20240312 | 172900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 74 | 20240312 | 172800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 75 | 20240312 | 172700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 76 | 20240312 | 172600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 77 | 20240312 | 172500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 78 | 20240312 | 172400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 79 | 20240312 | 172300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 80 | 20240312 | 172200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 81 | 20240312 | 172100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 82 | 20240312 | 172000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 83 | 20240312 | 171900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 84 | 20240312 | 171800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 85 | 20240312 | 171700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 86 | 20240312 | 171600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 87 | 20240312 | 171500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 88 | 20240312 | 171400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 89 | 20240312 | 171300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 90 | 20240312 | 171200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 91 | 20240312 | 171100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 92 | 20240312 | 171000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 17325 |
| 93 | 20240312 | 170900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 94 | 20240312 | 170800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 95 | 20240312 | 170700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 96 | 20240312 | 170600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 97 | 20240312 | 170500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 98 | 20240312 | 170400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 99 | 20240312 | 170300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 100 | 20240312 | 170200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 101 | 20240312 | 170100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 102 | 20240312 | 170000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 103 | 20240312 | 165900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 104 | 20240312 | 165800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 105 | 20240312 | 165700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 106 | 20240312 | 165600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 107 | 20240312 | 165500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 108 | 20240312 | 165400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 109 | 20240312 | 165300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 110 | 20240312 | 165200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 111 | 20240312 | 165100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 112 | 20240312 | 165000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 113 | 20240312 | 164900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 114 | 20240312 | 164800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 115 | 20240312 | 164700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 116 | 20240312 | 164600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 117 | 20240312 | 164500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 118 | 20240312 | 164400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 119 | 20240312 | 164300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 120 | 20240312 | 164200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 121 | 20240312 | 164100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 122 | 20240312 | 164000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 17325 |
| 123 | 20240312 | 163900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 124 | 20240312 | 163800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 125 | 20240312 | 163700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 126 | 20240312 | 163600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 127 | 20240312 | 163500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 128 | 20240312 | 163400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 129 | 20240312 | 163300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 130 | 20240312 | 163200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 131 | 20240312 | 163100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 132 | 20240312 | 163000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 133 | 20240312 | 162900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 134 | 20240312 | 162800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 135 | 20240312 | 162700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 136 | 20240312 | 162600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 137 | 20240312 | 162500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 138 | 20240312 | 162400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 139 | 20240312 | 162300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 140 | 20240312 | 162200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 141 | 20240312 | 162100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 142 | 20240312 | 162000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 143 | 20240312 | 161900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 144 | 20240312 | 161800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 145 | 20240312 | 161700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 146 | 20240312 | 161600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 147 | 20240312 | 161500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 148 | 20240312 | 161400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 149 | 20240312 | 161300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 150 | 20240312 | 161200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 151 | 20240312 | 161100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 152 | 20240312 | 161000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 17325 |
| 153 | 20240312 | 160900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 154 | 20240312 | 160800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 155 | 20240312 | 160700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 156 | 20240312 | 160600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 157 | 20240312 | 160500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 158 | 20240312 | 160400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 159 | 20240312 | 160300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 160 | 20240312 | 160200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 161 | 20240312 | 160100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 162 | 20240312 | 160000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 163 | 20240312 | 155900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 164 | 20240312 | 155800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 165 | 20240312 | 155700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 166 | 20240312 | 155600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 167 | 20240312 | 155500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 168 | 20240312 | 155400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 169 | 20240312 | 155300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 170 | 20240312 | 155200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 171 | 20240312 | 155100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 172 | 20240312 | 155000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 173 | 20240312 | 154900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 174 | 20240312 | 154800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 175 | 20240312 | 154700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 176 | 20240312 | 154600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 177 | 20240312 | 154500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 178 | 20240312 | 154400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 179 | 20240312 | 154300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 180 | 20240312 | 154200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 181 | 20240312 | 154100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 182 | 20240312 | 154000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 17325 |
| 183 | 20240312 | 153900 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 184 | 20240312 | 153800 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 185 | 20240312 | 153700 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 186 | 20240312 | 153600 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 187 | 20240312 | 153500 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 188 | 20240312 | 153400 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 189 | 20240312 | 153300 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 190 | 20240312 | 153200 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 191 | 20240312 | 153100 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 0 |
| 192 | 20240312 | 153000 | 171732584500 | 336000 | 336000 | 336000 | 336000 | 17325 |
| 193 | 20240312 | 152900 | 165911384500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 194 | 20240312 | 152800 | 165911384500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 195 | 20240312 | 152700 | 165911384500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 196 | 20240312 | 152600 | 165911384500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 197 | 20240312 | 152500 | 165911384500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 198 | 20240312 | 152400 | 165911384500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 199 | 20240312 | 152300 | 165911384500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 200 | 20240312 | 152200 | 165911384500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 201 | 20240312 | 152100 | 165911384500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 202 | 20240312 | 152000 | 165911384500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 203 | 20240312 | 151900 | 165911384500 | 334500 | 334500 | 335000 | 334500 | 2720 |
| 204 | 20240312 | 151800 | 165001295000 | 334500 | 335000 | 335000 | 334500 | 854 |
| 205 | 20240312 | 151700 | 164715413500 | 335000 | 335000 | 335000 | 334500 | 1754 |
| 206 | 20240312 | 151600 | 164128098000 | 335000 | 334500 | 335000 | 334500 | 1107 |
| 207 | 20240312 | 151500 | 163757354500 | 334500 | 334500 | 335000 | 334500 | 1180 |
| 208 | 20240312 | 151400 | 163362193500 | 334500 | 334500 | 335000 | 334500 | 854 |
| 209 | 20240312 | 151300 | 163076154000 | 334500 | 334500 | 335000 | 334000 | 1191 |
| 210 | 20240312 | 151200 | 162677800500 | 334500 | 334500 | 335000 | 334000 | 1674 |
| 211 | 20240312 | 151100 | 162117474500 | 334500 | 334500 | 335000 | 334000 | 1079 |
| 212 | 20240312 | 151000 | 161756264000 | 334000 | 334500 | 335000 | 334000 | 1403 |
| 213 | 20240312 | 150900 | 161287004500 | 334000 | 334500 | 334500 | 334000 | 405 |
| 214 | 20240312 | 150800 | 161151578000 | 334500 | 334500 | 334500 | 334000 | 1185 |
| 215 | 20240312 | 150700 | 160755280000 | 334500 | 335000 | 335000 | 334500 | 778 |
| 216 | 20240312 | 150600 | 160494964000 | 335000 | 335000 | 335000 | 334500 | 7006 |
| 217 | 20240312 | 150500 | 158148047500 | 335000 | 334500 | 335000 | 334000 | 2941 |
| 218 | 20240312 | 150400 | 157163606000 | 334500 | 334000 | 334500 | 333500 | 2443 |
| 219 | 20240312 | 150300 | 156347842500 | 334000 | 333500 | 334000 | 333500 | 942 |
| 220 | 20240312 | 150200 | 156033576000 | 333500 | 334000 | 334000 | 333500 | 608 |
| 221 | 20240312 | 150100 | 155830708500 | 334000 | 333500 | 334000 | 333500 | 1172 |
| 222 | 20240312 | 150000 | 155439617500 | 334000 | 334500 | 335000 | 333500 | 3186 |
| 223 | 20240312 | 145900 | 154374483500 | 335000 | 334500 | 335000 | 334500 | 1188 |
| 224 | 20240312 | 145800 | 153976929000 | 334500 | 334500 | 335000 | 334500 | 659 |
| 225 | 20240312 | 145700 | 153756292500 | 334500 | 335000 | 335000 | 334500 | 606 |
| 226 | 20240312 | 145600 | 153553421000 | 335000 | 335000 | 335000 | 334500 | 574 |
| 227 | 20240312 | 145500 | 153361206500 | 335000 | 335000 | 335000 | 334500 | 957 |
| 228 | 20240312 | 145400 | 153040822500 | 334500 | 334000 | 335000 | 334000 | 3735 |
| 229 | 20240312 | 145300 | 151791377500 | 334500 | 334500 | 334500 | 334000 | 838 |
| 230 | 20240312 | 145200 | 151511174000 | 334500 | 334000 | 334500 | 333500 | 1720 |
| 231 | 20240312 | 145100 | 150936567000 | 333500 | 333500 | 334000 | 333500 | 1184 |
| 232 | 20240312 | 145000 | 150541397500 | 334000 | 334000 | 334000 | 333500 | 1096 |
| 233 | 20240312 | 144900 | 150175595000 | 334000 | 333500 | 334000 | 333000 | 1302 |
| 234 | 20240312 | 144800 | 149741427500 | 333500 | 333000 | 333500 | 333000 | 614 |
| 235 | 20240312 | 144700 | 149536818500 | 333000 | 334000 | 334000 | 333000 | 1499 |
| 236 | 20240312 | 144600 | 149037015500 | 333500 | 333500 | 334000 | 333500 | 269 |
| 237 | 20240312 | 144500 | 148947211500 | 334000 | 333500 | 334000 | 333000 | 1284 |
| 238 | 20240312 | 144400 | 148519064500 | 333500 | 333500 | 333500 | 333000 | 624 |
| 239 | 20240312 | 144300 | 148311140000 | 333500 | 333500 | 333500 | 333000 | 373 |
| 240 | 20240312 | 144200 | 148186783500 | 333500 | 333000 | 333500 | 333000 | 562 |
| 241 | 20240312 | 144100 | 147999402000 | 333000 | 332500 | 334000 | 332500 | 3976 |
| 242 | 20240312 | 144000 | 146673133000 | 332500 | 333500 | 333500 | 332500 | 1492 |
| 243 | 20240312 | 143900 | 146176283500 | 333000 | 333500 | 334000 | 333000 | 1170 |
| 244 | 20240312 | 143800 | 145786184000 | 333500 | 333500 | 334000 | 333500 | 441 |
| 245 | 20240312 | 143700 | 145639011000 | 333500 | 333500 | 334000 | 333500 | 626 |
| 246 | 20240312 | 143600 | 145430004500 | 334000 | 334000 | 334000 | 333500 | 581 |
| 247 | 20240312 | 143500 | 145235997000 | 333500 | 334000 | 334000 | 333500 | 494 |
| 248 | 20240312 | 143400 | 145071108500 | 334000 | 334000 | 334000 | 333500 | 1125 |
| 249 | 20240312 | 143300 | 144695501000 | 334000 | 335000 | 335000 | 333500 | 5016 |
| 250 | 20240312 | 143200 | 143018615000 | 334500 | 334500 | 335000 | 334500 | 877 |
| 251 | 20240312 | 143100 | 142724928500 | 335000 | 335000 | 335000 | 334500 | 745 |
| 252 | 20240312 | 143000 | 142475468000 | 334500 | 335000 | 335000 | 334500 | 547 |
| 253 | 20240312 | 142900 | 142292312000 | 334500 | 334500 | 335000 | 334000 | 3108 |
| 254 | 20240312 | 142800 | 141252578500 | 334500 | 334000 | 334500 | 334000 | 530 |
| 255 | 20240312 | 142700 | 141075367000 | 334000 | 334000 | 334500 | 334000 | 824 |
| 256 | 20240312 | 142600 | 140799874500 | 334500 | 334000 | 334500 | 334000 | 685 |
| 257 | 20240312 | 142500 | 140570983500 | 334000 | 334000 | 334500 | 334000 | 379 |
| 258 | 20240312 | 142400 | 140444251500 | 334500 | 334500 | 334500 | 334000 | 330 |
| 259 | 20240312 | 142300 | 140333932500 | 334000 | 334000 | 334500 | 334000 | 564 |
| 260 | 20240312 | 142200 | 140145381500 | 334000 | 334500 | 334500 | 334000 | 524 |
| 261 | 20240312 | 142100 | 139970231500 | 334500 | 334500 | 334500 | 334000 | 336 |
| 262 | 20240312 | 142000 | 139857896000 | 334000 | 334500 | 335000 | 334000 | 1930 |
| 263 | 20240312 | 141900 | 139212263500 | 334500 | 334500 | 335000 | 334500 | 846 |
| 264 | 20240312 | 141800 | 138928895000 | 334500 | 334500 | 335000 | 334500 | 588 |
| 265 | 20240312 | 141700 | 138732011500 | 334500 | 334500 | 335000 | 334500 | 1116 |
| 266 | 20240312 | 141600 | 138358578000 | 334500 | 334500 | 335000 | 334000 | 5969 |
| 267 | 20240312 | 141500 | 136361886000 | 334500 | 334500 | 334500 | 334000 | 600 |
| 268 | 20240312 | 141400 | 136161213000 | 334500 | 334500 | 334500 | 334000 | 1008 |
| 269 | 20240312 | 141300 | 135824055000 | 334500 | 334500 | 334500 | 334000 | 574 |
| 270 | 20240312 | 141200 | 135632104000 | 334500 | 333500 | 334500 | 333500 | 3771 |
| 271 | 20240312 | 141100 | 134372597500 | 334000 | 334000 | 334000 | 333500 | 784 |
| 272 | 20240312 | 141000 | 134110759000 | 334000 | 333500 | 334000 | 333500 | 585 |
| 273 | 20240312 | 140900 | 133915383500 | 334000 | 333500 | 334000 | 333000 | 1252 |
| 274 | 20240312 | 140800 | 133497487500 | 333500 | 333500 | 333500 | 333000 | 991 |
| 275 | 20240312 | 140700 | 133167012500 | 333500 | 333500 | 333500 | 333000 | 1444 |
| 276 | 20240312 | 140600 | 132685500000 | 333000 | 333000 | 333500 | 333000 | 567 |
| 277 | 20240312 | 140500 | 132496434500 | 333500 | 333000 | 333500 | 333000 | 506 |
| 278 | 20240312 | 140400 | 132327728500 | 333000 | 333000 | 333500 | 333000 | 286 |
| 279 | 20240312 | 140300 | 132232433500 | 333500 | 333500 | 333500 | 333000 | 297 |
| 280 | 20240312 | 140200 | 132133402000 | 333500 | 333500 | 334000 | 333000 | 1112 |
| 281 | 20240312 | 140100 | 131762540000 | 333500 | 334000 | 334000 | 333500 | 666 |
| 282 | 20240312 | 140000 | 131540327500 | 334000 | 333500 | 334000 | 333500 | 578 |
| 283 | 20240312 | 135900 | 131347383500 | 334000 | 333500 | 334000 | 333000 | 640 |
| 284 | 20240312 | 135800 | 131133792500 | 333500 | 332500 | 333500 | 332500 | 1683 |
| 285 | 20240312 | 135700 | 130572885500 | 332500 | 332500 | 333000 | 332500 | 305 |
| 286 | 20240312 | 135600 | 130471403500 | 333000 | 333500 | 333500 | 332500 | 420 |
| 287 | 20240312 | 135500 | 130331476500 | 333000 | 333500 | 333500 | 333000 | 608 |
| 288 | 20240312 | 135400 | 130128839000 | 333500 | 334000 | 334000 | 332500 | 1006 |
| 289 | 20240312 | 135300 | 129793374000 | 334000 | 334000 | 334000 | 333500 | 1140 |
| 290 | 20240312 | 135200 | 129412777000 | 334000 | 333000 | 334000 | 332500 | 2322 |
| 291 | 20240312 | 135100 | 128638804000 | 333000 | 332500 | 333000 | 332000 | 702 |
| 292 | 20240312 | 135000 | 128405385500 | 332000 | 332500 | 332500 | 332000 | 439 |
| 293 | 20240312 | 134900 | 128259476000 | 332500 | 332000 | 332500 | 332000 | 1252 |
| 294 | 20240312 | 134800 | 127843713500 | 332500 | 332500 | 333000 | 331500 | 1808 |
| 295 | 20240312 | 134700 | 127243046000 | 333000 | 333000 | 333000 | 332500 | 732 |
| 296 | 20240312 | 134600 | 126999389000 | 332500 | 333000 | 333000 | 332500 | 722 |
| 297 | 20240312 | 134500 | 126759186000 | 332500 | 333000 | 333500 | 332500 | 833 |
| 298 | 20240312 | 134400 | 126481607500 | 333500 | 333000 | 333500 | 333000 | 738 |
| 299 | 20240312 | 134300 | 126235513000 | 333000 | 333500 | 334000 | 333000 | 2311 |
| 300 | 20240312 | 134200 | 125464558000 | 334000 | 334000 | 334000 | 333500 | 943 |
| 301 | 20240312 | 134100 | 125149660500 | 334000 | 333500 | 334000 | 333500 | 797 |
| 302 | 20240312 | 134000 | 124883653500 | 333500 | 333500 | 334000 | 333000 | 3436 |
| 303 | 20240312 | 133900 | 123737584000 | 333500 | 333500 | 333500 | 333000 | 957 |
| 304 | 20240312 | 133800 | 123418451500 | 333500 | 333000 | 333500 | 333000 | 667 |
| 305 | 20240312 | 133700 | 123196152000 | 333500 | 333500 | 333500 | 333000 | 560 |
| 306 | 20240312 | 133600 | 123009489000 | 333000 | 333500 | 333500 | 333000 | 860 |
| 307 | 20240312 | 133500 | 122722800000 | 333500 | 333500 | 333500 | 333000 | 368 |
| 308 | 20240312 | 133400 | 122600167500 | 333500 | 333000 | 333500 | 332500 | 6134 |
| 309 | 20240312 | 133300 | 120557254000 | 332500 | 333000 | 333000 | 332500 | 744 |
| 310 | 20240312 | 133200 | 120309547500 | 332500 | 333000 | 333000 | 332500 | 1529 |
| 311 | 20240312 | 133100 | 119800737000 | 332500 | 332500 | 333000 | 332000 | 521 |
| 312 | 20240312 | 133000 | 119627356000 | 332500 | 332500 | 332500 | 332000 | 1205 |
| 313 | 20240312 | 132900 | 119226708500 | 332500 | 332500 | 332500 | 332000 | 405 |
| 314 | 20240312 | 132800 | 119092079500 | 332000 | 332500 | 332500 | 332000 | 308 |
| 315 | 20240312 | 132700 | 118989744000 | 332500 | 332000 | 332500 | 332000 | 432 |
| 316 | 20240312 | 132600 | 118846159500 | 332500 | 333000 | 333000 | 332500 | 1017 |
| 317 | 20240312 | 132500 | 118507923500 | 333000 | 332000 | 333000 | 332000 | 1619 |
| 318 | 20240312 | 132400 | 117969453000 | 332000 | 332500 | 332500 | 332000 | 1151 |
| 319 | 20240312 | 132300 | 117587081000 | 332000 | 333000 | 333000 | 332000 | 959 |
| 320 | 20240312 | 132200 | 117268262500 | 333000 | 332500 | 333000 | 332500 | 1757 |
| 321 | 20240312 | 132100 | 116683804500 | 333000 | 332000 | 333000 | 331500 | 8472 |
| 322 | 20240312 | 132000 | 113868202000 | 332000 | 332000 | 332000 | 331500 | 335 |
| 323 | 20240312 | 131900 | 113757002000 | 332000 | 332000 | 332000 | 331500 | 541 |
| 324 | 20240312 | 131800 | 113577564000 | 332000 | 331500 | 332000 | 331000 | 1910 |
| 325 | 20240312 | 131700 | 112944212000 | 331500 | 331500 | 331500 | 331000 | 326 |
| 326 | 20240312 | 131600 | 112836155000 | 331000 | 331500 | 331500 | 331000 | 213 |
| 327 | 20240312 | 131500 | 112765556500 | 331500 | 331000 | 331500 | 331000 | 428 |
| 328 | 20240312 | 131400 | 112623710000 | 331000 | 331500 | 331500 | 331000 | 185 |
| 329 | 20240312 | 131300 | 112562404500 | 331500 | 331500 | 331500 | 331000 | 98 |
| 330 | 20240312 | 131200 | 112529927000 | 331000 | 331500 | 331500 | 331000 | 615 |
| 331 | 20240312 | 131100 | 112326109000 | 331500 | 332000 | 332000 | 331000 | 1006 |
| 332 | 20240312 | 131000 | 111992715000 | 331500 | 332000 | 332000 | 331500 | 507 |
| 333 | 20240312 | 130900 | 111824399000 | 332000 | 332000 | 332000 | 331500 | 1727 |
| 334 | 20240312 | 130800 | 111251048500 | 332000 | 332000 | 332500 | 331500 | 701 |
| 335 | 20240312 | 130700 | 111018322000 | 332500 | 331500 | 332500 | 331500 | 824 |
| 336 | 20240312 | 130600 | 110744726000 | 331500 | 332000 | 332500 | 331500 | 795 |
| 337 | 20240312 | 130500 | 110480794500 | 332500 | 331500 | 332500 | 331500 | 3993 |
| 338 | 20240312 | 130400 | 109154884500 | 331500 | 331500 | 332000 | 331500 | 297 |
| 339 | 20240312 | 130300 | 109056327500 | 331500 | 331500 | 332000 | 331500 | 480 |
| 340 | 20240312 | 130200 | 108896995500 | 331500 | 331500 | 332000 | 331500 | 667 |
| 341 | 20240312 | 130100 | 108675834500 | 332000 | 331500 | 332000 | 331500 | 1826 |
| 342 | 20240312 | 130000 | 108069700500 | 331500 | 331500 | 332000 | 331000 | 204 |
| 343 | 20240312 | 125900 | 108002021500 | 331500 | 331500 | 332000 | 331000 | 255 |
| 344 | 20240312 | 125800 | 107917485500 | 331500 | 332000 | 332000 | 331000 | 190 |
| 345 | 20240312 | 125700 | 107854480500 | 331500 | 331500 | 332000 | 331500 | 594 |
| 346 | 20240312 | 125600 | 107657551000 | 331500 | 331500 | 332000 | 331500 | 539 |
| 347 | 20240312 | 125500 | 107478828000 | 331500 | 331500 | 332000 | 331500 | 535 |
| 348 | 20240312 | 125400 | 107301267000 | 331500 | 331500 | 332500 | 331500 | 1741 |
| 349 | 20240312 | 125300 | 106723231000 | 332000 | 331500 | 332000 | 331500 | 306 |
| 350 | 20240312 | 125200 | 106621678000 | 332000 | 331500 | 332000 | 331500 | 381 |
| 351 | 20240312 | 125100 | 106495252500 | 331500 | 331500 | 332000 | 331500 | 414 |
| 352 | 20240312 | 125000 | 106357947000 | 331500 | 331500 | 332000 | 331500 | 235 |
| 353 | 20240312 | 124900 | 106279973000 | 331500 | 332000 | 332000 | 331500 | 472 |
| 354 | 20240312 | 124800 | 106123373500 | 332000 | 332000 | 332000 | 331500 | 563 |
| 355 | 20240312 | 124700 | 105936489000 | 332000 | 332000 | 332500 | 331500 | 4478 |
| 356 | 20240312 | 124600 | 104448923500 | 332000 | 331500 | 332000 | 331000 | 1817 |
| 357 | 20240312 | 124500 | 103846183000 | 331000 | 331000 | 331500 | 331000 | 135 |
| 358 | 20240312 | 124400 | 103801453500 | 331000 | 331500 | 332000 | 331000 | 858 |
| 359 | 20240312 | 124300 | 103517039500 | 331500 | 332000 | 332000 | 331500 | 157 |
| 360 | 20240312 | 124200 | 103464932500 | 331500 | 331500 | 332000 | 331500 | 348 |
| 361 | 20240312 | 124100 | 103349466000 | 332000 | 332000 | 332000 | 331500 | 472 |
| 362 | 20240312 | 124000 | 103192902000 | 331500 | 331500 | 332000 | 331000 | 2204 |
| 363 | 20240312 | 123900 | 102461943000 | 331500 | 331000 | 331500 | 331000 | 657 |
| 364 | 20240312 | 123800 | 102244191000 | 331000 | 330500 | 331500 | 330500 | 561 |
| 365 | 20240312 | 123700 | 102058492500 | 331000 | 330500 | 331000 | 330500 | 165 |
| 366 | 20240312 | 123600 | 102003927500 | 330500 | 330500 | 331000 | 330500 | 142 |
| 367 | 20240312 | 123500 | 101956967500 | 331000 | 331000 | 331000 | 330500 | 600 |
| 368 | 20240312 | 123400 | 101758445500 | 331000 | 331000 | 331000 | 330500 | 107 |
| 369 | 20240312 | 123300 | 101723039500 | 330500 | 330500 | 331000 | 330500 | 219 |
| 370 | 20240312 | 123200 | 101650617500 | 330500 | 330500 | 331000 | 330500 | 99 |
| 371 | 20240312 | 123100 | 101617890000 | 330500 | 331000 | 331000 | 330500 | 316 |
| 372 | 20240312 | 123000 | 101513425000 | 330500 | 330500 | 331000 | 330500 | 647 |
| 373 | 20240312 | 122900 | 101299484000 | 330500 | 330500 | 331000 | 330000 | 2131 |
| 374 | 20240312 | 122800 | 100594555000 | 330000 | 330000 | 330500 | 330000 | 616 |
| 375 | 20240312 | 122700 | 100391235000 | 330000 | 330500 | 330500 | 330000 | 505 |
| 376 | 20240312 | 122600 | 100224542000 | 330000 | 330000 | 330500 | 330000 | 206 |
| 377 | 20240312 | 122500 | 100156506000 | 330500 | 330500 | 330500 | 330000 | 880 |
| 378 | 20240312 | 122400 | 99865694500 | 330500 | 331000 | 331000 | 330500 | 245 |
| 379 | 20240312 | 122300 | 99784662000 | 330500 | 331000 | 331500 | 330500 | 581 |
| 380 | 20240312 | 122200 | 99592238500 | 331000 | 331500 | 331500 | 331000 | 1173 |
| 381 | 20240312 | 122100 | 99203517000 | 331000 | 331000 | 331500 | 331000 | 745 |
| 382 | 20240312 | 122000 | 98956795000 | 331500 | 331000 | 331500 | 331000 | 219 |
| 383 | 20240312 | 121900 | 98884255500 | 331000 | 331000 | 331500 | 331000 | 329 |
| 384 | 20240312 | 121800 | 98775338500 | 331000 | 331500 | 331500 | 331000 | 549 |
| 385 | 20240312 | 121700 | 98593566500 | 331000 | 331000 | 331500 | 331000 | 236 |
| 386 | 20240312 | 121600 | 98515446000 | 331000 | 331000 | 331500 | 331000 | 479 |
| 387 | 20240312 | 121500 | 98356868500 | 331000 | 331500 | 332000 | 331000 | 1315 |
| 388 | 20240312 | 121400 | 97921141500 | 331500 | 331500 | 332000 | 331000 | 1708 |
| 389 | 20240312 | 121300 | 97354759500 | 331500 | 331500 | 332000 | 331500 | 230 |
| 390 | 20240312 | 121200 | 97278484000 | 331500 | 331500 | 332000 | 331500 | 155 |
| 391 | 20240312 | 121100 | 97227068000 | 332000 | 331500 | 332000 | 331500 | 255 |
| 392 | 20240312 | 121000 | 97142512000 | 331500 | 332000 | 332000 | 331500 | 980 |
| 393 | 20240312 | 120900 | 96817522500 | 331500 | 331500 | 332000 | 331500 | 1012 |
| 394 | 20240312 | 120800 | 96481662500 | 331500 | 331500 | 332000 | 331000 | 351 |
| 395 | 20240312 | 120700 | 96365278000 | 331500 | 331500 | 332000 | 331000 | 409 |
| 396 | 20240312 | 120600 | 96229675500 | 331000 | 331500 | 332000 | 331000 | 1248 |
| 397 | 20240312 | 120500 | 95815949000 | 331500 | 331500 | 332000 | 331500 | 307 |
| 398 | 20240312 | 120400 | 95714164000 | 331500 | 332000 | 332000 | 331500 | 1788 |
| 399 | 20240312 | 120300 | 95121381500 | 331500 | 332000 | 332000 | 331500 | 796 |
| 400 | 20240312 | 120200 | 94857171500 | 332000 | 332000 | 332500 | 331500 | 1514 |
| 401 | 20240312 | 120100 | 94354326000 | 332500 | 331500 | 332500 | 331500 | 5287 |
| 402 | 20240312 | 120000 | 92598774500 | 331500 | 332000 | 332000 | 331000 | 1675 |
| 403 | 20240312 | 115900 | 92043529500 | 331500 | 332000 | 332000 | 331500 | 671 |
| 404 | 20240312 | 115800 | 91820968500 | 331500 | 331000 | 332000 | 331000 | 888 |
| 405 | 20240312 | 115700 | 91526600500 | 331000 | 331500 | 332000 | 331000 | 889 |
| 406 | 20240312 | 115600 | 91231884500 | 331500 | 331500 | 332000 | 331500 | 475 |
| 407 | 20240312 | 115500 | 91074367500 | 331500 | 331500 | 332000 | 331500 | 3174 |
| 408 | 20240312 | 115400 | 90022107500 | 331000 | 331000 | 331500 | 331000 | 2002 |
| 409 | 20240312 | 115300 | 89358478000 | 331000 | 330500 | 331000 | 330500 | 1500 |
| 410 | 20240312 | 115200 | 88862083000 | 330500 | 330500 | 331000 | 330500 | 492 |
| 411 | 20240312 | 115100 | 88699282000 | 331000 | 330500 | 331000 | 330500 | 353 |
| 412 | 20240312 | 115000 | 88582533500 | 330500 | 331000 | 331000 | 330500 | 355 |
| 413 | 20240312 | 114900 | 88465047500 | 331000 | 331000 | 331000 | 330500 | 2244 |
| 414 | 20240312 | 114800 | 87722678500 | 330500 | 331500 | 331500 | 330500 | 2314 |
| 415 | 20240312 | 114700 | 86956685500 | 331500 | 331500 | 331500 | 331000 | 712 |
| 416 | 20240312 | 114600 | 86720668000 | 331000 | 330500 | 331500 | 330500 | 3397 |
| 417 | 20240312 | 114500 | 85596219000 | 331000 | 331000 | 331000 | 330500 | 1460 |
| 418 | 20240312 | 114400 | 85112987000 | 330500 | 330000 | 331000 | 329500 | 3695 |
| 419 | 20240312 | 114300 | 83892113000 | 330000 | 330000 | 330000 | 329500 | 896 |
| 420 | 20240312 | 114200 | 83596513000 | 330000 | 329500 | 330000 | 329500 | 175 |
| 421 | 20240312 | 114100 | 83538827000 | 330000 | 329500 | 330000 | 329500 | 498 |
| 422 | 20240312 | 114000 | 83374502000 | 329500 | 330000 | 330000 | 329500 | 319 |
| 423 | 20240312 | 113900 | 83269252500 | 329500 | 329500 | 330000 | 329500 | 1176 |
| 424 | 20240312 | 113800 | 82881212000 | 329500 | 329500 | 330000 | 329500 | 193 |
| 425 | 20240312 | 113700 | 82817536000 | 330000 | 330000 | 330500 | 329500 | 525 |
| 426 | 20240312 | 113600 | 82644251000 | 330000 | 330000 | 330500 | 329500 | 2203 |
| 427 | 20240312 | 113500 | 81917286500 | 329500 | 329500 | 330000 | 329500 | 314 |
| 428 | 20240312 | 113400 | 81813693000 | 329500 | 329500 | 330000 | 329500 | 534 |
| 429 | 20240312 | 113300 | 81637524500 | 330000 | 329500 | 330000 | 329500 | 669 |
| 430 | 20240312 | 113200 | 81416831500 | 329500 | 330000 | 330000 | 329000 | 1567 |
| 431 | 20240312 | 113100 | 80900581000 | 330000 | 330500 | 330500 | 329500 | 1713 |
| 432 | 20240312 | 113000 | 80335616500 | 330500 | 330500 | 330500 | 330000 | 514 |
| 433 | 20240312 | 112900 | 80165874500 | 330000 | 330500 | 330500 | 330000 | 660 |
| 434 | 20240312 | 112800 | 79947919500 | 330500 | 330500 | 330500 | 330000 | 465 |
| 435 | 20240312 | 112700 | 79794264000 | 330500 | 330000 | 330500 | 330000 | 4666 |
| 436 | 20240312 | 112600 | 78253809000 | 330000 | 329000 | 330000 | 329000 | 2315 |
| 437 | 20240312 | 112500 | 77490316500 | 329000 | 329000 | 329500 | 329000 | 997 |
| 438 | 20240312 | 112400 | 77161852500 | 329500 | 329000 | 329500 | 329000 | 109 |
| 439 | 20240312 | 112300 | 77125975000 | 329000 | 329000 | 329500 | 329000 | 276 |
| 440 | 20240312 | 112200 | 77035129000 | 329000 | 329500 | 329500 | 329000 | 584 |
| 441 | 20240312 | 112100 | 76842914500 | 329500 | 329000 | 329500 | 329000 | 963 |
| 442 | 20240312 | 112000 | 76525926000 | 329000 | 329000 | 329500 | 329000 | 442 |
| 443 | 20240312 | 111900 | 76380488500 | 329000 | 328500 | 329500 | 328500 | 843 |
| 444 | 20240312 | 111800 | 76102924000 | 328500 | 328500 | 329000 | 328500 | 220 |
| 445 | 20240312 | 111700 | 76030616500 | 329000 | 329000 | 329500 | 328500 | 151 |
| 446 | 20240312 | 111600 | 75980943000 | 329000 | 329000 | 329500 | 328500 | 249 |
| 447 | 20240312 | 111500 | 75899005000 | 329000 | 329000 | 329500 | 328500 | 748 |
| 448 | 20240312 | 111400 | 75652920500 | 329000 | 328500 | 329000 | 328500 | 163 |
| 449 | 20240312 | 111300 | 75599331000 | 328500 | 328500 | 329000 | 328000 | 219 |
| 450 | 20240312 | 111200 | 75527344500 | 328500 | 328000 | 328500 | 327500 | 516 |
| 451 | 20240312 | 111100 | 75357976000 | 328000 | 328000 | 328500 | 327500 | 773 |
| 452 | 20240312 | 111000 | 75104383000 | 327500 | 328000 | 328500 | 327500 | 466 |
| 453 | 20240312 | 110900 | 74951584000 | 328000 | 328500 | 329000 | 328000 | 299 |
| 454 | 20240312 | 110800 | 74853352000 | 328500 | 328000 | 328500 | 327500 | 774 |
| 455 | 20240312 | 110700 | 74599389500 | 327500 | 328000 | 328000 | 327500 | 349 |
| 456 | 20240312 | 110600 | 74485077500 | 327500 | 328000 | 328500 | 327500 | 736 |
| 457 | 20240312 | 110500 | 74243695000 | 328500 | 328000 | 328500 | 328000 | 255 |
| 458 | 20240312 | 110400 | 74160035000 | 328500 | 329000 | 329500 | 328500 | 2162 |
| 459 | 20240312 | 110300 | 73449070500 | 329000 | 329500 | 329500 | 329000 | 258 |
| 460 | 20240312 | 110200 | 73364104500 | 329500 | 329500 | 330000 | 329500 | 538 |
| 461 | 20240312 | 110100 | 73186822000 | 329500 | 329500 | 330000 | 329000 | 594 |
| 462 | 20240312 | 110000 | 72991080000 | 329500 | 329500 | 330000 | 329000 | 882 |
| 463 | 20240312 | 105900 | 72700464500 | 329000 | 329000 | 329500 | 329000 | 729 |
| 464 | 20240312 | 105800 | 72460398500 | 329500 | 329500 | 329500 | 329000 | 1871 |
| 465 | 20240312 | 105700 | 71844682500 | 329000 | 330000 | 330000 | 329000 | 1768 |
| 466 | 20240312 | 105600 | 71262109500 | 330000 | 330000 | 330000 | 329500 | 1109 |
| 467 | 20240312 | 105500 | 70896195500 | 329500 | 329500 | 330000 | 329500 | 601 |
| 468 | 20240312 | 105400 | 70697951500 | 329500 | 329500 | 330000 | 329500 | 387 |
| 469 | 20240312 | 105300 | 70570356500 | 330000 | 330000 | 330000 | 329500 | 1637 |
| 470 | 20240312 | 105200 | 70030875000 | 329500 | 330000 | 330000 | 329500 | 547 |
| 471 | 20240312 | 105100 | 69850460000 | 330000 | 329500 | 330000 | 329500 | 2742 |
| 472 | 20240312 | 105000 | 68945661500 | 329500 | 330000 | 330500 | 329500 | 3160 |
| 473 | 20240312 | 104900 | 67902908000 | 330500 | 329000 | 330500 | 328500 | 20405 |
| 474 | 20240312 | 104800 | 61176299500 | 329000 | 328500 | 329000 | 328000 | 5667 |
| 475 | 20240312 | 104700 | 59314289000 | 328500 | 328000 | 328500 | 327500 | 1652 |
| 476 | 20240312 | 104600 | 58771870000 | 328000 | 327000 | 328000 | 326500 | 1663 |
| 477 | 20240312 | 104500 | 58227419000 | 327500 | 328500 | 328500 | 327000 | 1029 |
| 478 | 20240312 | 104400 | 57890086000 | 328000 | 328500 | 328500 | 328000 | 410 |
| 479 | 20240312 | 104300 | 57755577500 | 328000 | 328000 | 328500 | 328000 | 425 |
| 480 | 20240312 | 104200 | 57616124500 | 328000 | 328000 | 328000 | 327500 | 2641 |
| 481 | 20240312 | 104100 | 56749883500 | 327500 | 328000 | 328000 | 327500 | 217 |
| 482 | 20240312 | 104000 | 56678748000 | 328000 | 328000 | 328000 | 327500 | 309 |
| 483 | 20240312 | 103900 | 56577419000 | 328000 | 327000 | 328000 | 327000 | 4167 |
| 484 | 20240312 | 103800 | 55211710500 | 327000 | 326500 | 327500 | 326500 | 1463 |
| 485 | 20240312 | 103700 | 54733237000 | 326500 | 326000 | 327000 | 326000 | 472 |
| 486 | 20240312 | 103600 | 54579106500 | 326000 | 326500 | 326500 | 326000 | 467 |
| 487 | 20240312 | 103500 | 54426648500 | 326500 | 326000 | 326500 | 326000 | 279 |
| 488 | 20240312 | 103400 | 54335576000 | 326500 | 326500 | 326500 | 326000 | 337 |
| 489 | 20240312 | 103300 | 54225673000 | 326000 | 326000 | 326500 | 326000 | 164 |
| 490 | 20240312 | 103200 | 54172188000 | 326000 | 326000 | 326500 | 326000 | 71 |
| 491 | 20240312 | 103100 | 54149022000 | 326000 | 326000 | 326500 | 326000 | 180 |
| 492 | 20240312 | 103000 | 54090320000 | 326500 | 326000 | 326500 | 326000 | 299 |
| 493 | 20240312 | 102900 | 53992796500 | 326000 | 326000 | 326000 | 326000 | 290 |
| 494 | 20240312 | 102800 | 53898256500 | 326000 | 326000 | 326500 | 325500 | 731 |
| 495 | 20240312 | 102700 | 53659956000 | 326000 | 327000 | 327000 | 326000 | 523 |
| 496 | 20240312 | 102600 | 53489037000 | 326500 | 327000 | 327000 | 326500 | 119 |
| 497 | 20240312 | 102500 | 53450177500 | 326500 | 326000 | 327000 | 325500 | 422 |
| 498 | 20240312 | 102400 | 53312529500 | 326000 | 326500 | 327000 | 326000 | 580 |
| 499 | 20240312 | 102300 | 53123222500 | 327000 | 326500 | 327000 | 326500 | 212 |
| 500 | 20240312 | 102200 | 53053969500 | 327000 | 327000 | 327000 | 326500 | 394 |
| 501 | 20240312 | 102100 | 52925284500 | 326500 | 326500 | 327000 | 326000 | 147 |
| 502 | 20240312 | 102000 | 52877280500 | 326500 | 325500 | 327000 | 325500 | 1107 |
| 503 | 20240312 | 101900 | 52516025500 | 325500 | 325500 | 326000 | 325500 | 558 |
| 504 | 20240312 | 101800 | 52334371000 | 325500 | 326000 | 326000 | 325500 | 178 |
| 505 | 20240312 | 101700 | 52276395000 | 326000 | 325500 | 326000 | 325500 | 299 |
| 506 | 20240312 | 101600 | 52179021000 | 325500 | 325500 | 326000 | 325500 | 330 |
| 507 | 20240312 | 101500 | 52071549000 | 325500 | 326000 | 326500 | 325500 | 507 |
| 508 | 20240312 | 101400 | 51906279500 | 326000 | 326000 | 326500 | 325500 | 395 |
| 509 | 20240312 | 101300 | 51777514000 | 326000 | 326000 | 326500 | 325500 | 515 |
| 510 | 20240312 | 101200 | 51609599000 | 326000 | 325500 | 326000 | 325500 | 501 |
| 511 | 20240312 | 101100 | 51446294500 | 325500 | 325500 | 326000 | 325500 | 150 |
| 512 | 20240312 | 101000 | 51397424500 | 325500 | 326500 | 327000 | 325000 | 3433 |
| 513 | 20240312 | 100900 | 50277852000 | 327000 | 327500 | 327500 | 326500 | 1357 |
| 514 | 20240312 | 100800 | 49834423500 | 327500 | 327000 | 327500 | 327000 | 326 |
| 515 | 20240312 | 100700 | 49727782500 | 327500 | 327000 | 327500 | 327000 | 1050 |
| 516 | 20240312 | 100600 | 49384315500 | 327000 | 327500 | 327500 | 327000 | 679 |
| 517 | 20240312 | 100500 | 49161964000 | 327500 | 327500 | 327500 | 327000 | 407 |
| 518 | 20240312 | 100400 | 49028783500 | 327500 | 327500 | 328000 | 327000 | 883 |
| 519 | 20240312 | 100300 | 48739599500 | 327500 | 326500 | 328000 | 326500 | 2600 |
| 520 | 20240312 | 100200 | 47888445500 | 326500 | 327000 | 327000 | 326500 | 397 |
| 521 | 20240312 | 100100 | 47758675500 | 326500 | 326500 | 327000 | 326000 | 736 |
| 522 | 20240312 | 100000 | 47518294500 | 326500 | 326000 | 326500 | 326000 | 417 |
| 523 | 20240312 | 095900 | 47382288500 | 326500 | 326000 | 326500 | 326000 | 547 |
| 524 | 20240312 | 095800 | 47203839500 | 326000 | 325500 | 326000 | 325500 | 562 |
| 525 | 20240312 | 095700 | 47020853000 | 326000 | 326000 | 326000 | 325500 | 680 |
| 526 | 20240312 | 095600 | 46799198000 | 326500 | 327000 | 327500 | 326000 | 2705 |
| 527 | 20240312 | 095500 | 45915316500 | 327000 | 326500 | 327500 | 326500 | 2980 |
| 528 | 20240312 | 095400 | 44940854500 | 326500 | 327000 | 327000 | 326500 | 220 |
| 529 | 20240312 | 095300 | 44868965500 | 327000 | 326500 | 327000 | 326000 | 423 |
| 530 | 20240312 | 095200 | 44730850500 | 326500 | 326500 | 326500 | 326000 | 504 |
| 531 | 20240312 | 095100 | 44566329500 | 326000 | 326500 | 327000 | 326000 | 1068 |
| 532 | 20240312 | 095000 | 44217710500 | 327000 | 326500 | 327000 | 326000 | 2603 |
| 533 | 20240312 | 094900 | 43367835000 | 326000 | 325000 | 326500 | 325000 | 800 |
| 534 | 20240312 | 094800 | 43107089000 | 325500 | 326500 | 326500 | 325500 | 1082 |
| 535 | 20240312 | 094700 | 42754611500 | 326500 | 326500 | 327000 | 326000 | 764 |
| 536 | 20240312 | 094600 | 42505201000 | 326500 | 326000 | 327000 | 326000 | 2751 |
| 537 | 20240312 | 094500 | 41607821500 | 326500 | 327000 | 327000 | 326000 | 1038 |
| 538 | 20240312 | 094400 | 41269050500 | 326500 | 326500 | 327000 | 326500 | 940 |
| 539 | 20240312 | 094300 | 40962091000 | 326500 | 326500 | 327000 | 326500 | 1188 |
| 540 | 20240312 | 094200 | 40574178000 | 326500 | 327000 | 327000 | 326500 | 753 |
| 541 | 20240312 | 094100 | 40328287000 | 326500 | 326500 | 327000 | 326500 | 295 |
| 542 | 20240312 | 094000 | 40231931500 | 326500 | 326500 | 327000 | 326500 | 395 |
| 543 | 20240312 | 093900 | 40102893000 | 326500 | 327000 | 327000 | 326500 | 411 |
| 544 | 20240312 | 093800 | 39968612500 | 326500 | 326500 | 327000 | 326500 | 1049 |
| 545 | 20240312 | 093700 | 39626030000 | 327000 | 327500 | 327500 | 326500 | 1378 |
| 546 | 20240312 | 093600 | 39175365500 | 327500 | 328000 | 328000 | 327000 | 1461 |
| 547 | 20240312 | 093500 | 38696844000 | 328000 | 326500 | 328000 | 326500 | 1378 |
| 548 | 20240312 | 093400 | 38245862500 | 326500 | 326500 | 327000 | 326500 | 1409 |
| 549 | 20240312 | 093300 | 37785682000 | 326500 | 326500 | 327000 | 326500 | 923 |
| 550 | 20240312 | 093200 | 37484047500 | 327000 | 328000 | 328500 | 326000 | 3795 |
| 551 | 20240312 | 093100 | 36243151000 | 328000 | 327500 | 328500 | 327500 | 2636 |
| 552 | 20240312 | 093000 | 35378705500 | 327500 | 328000 | 328000 | 327000 | 1127 |
| 553 | 20240312 | 092900 | 35009576500 | 327500 | 328000 | 328500 | 327000 | 1903 |
| 554 | 20240312 | 092800 | 34385695000 | 327500 | 328500 | 328500 | 327500 | 2654 |
| 555 | 20240312 | 092700 | 33515679500 | 328000 | 329000 | 329000 | 328000 | 4159 |
| 556 | 20240312 | 092600 | 32149317500 | 328500 | 328000 | 329000 | 327500 | 4172 |
| 557 | 20240312 | 092500 | 30779587500 | 328000 | 327000 | 328500 | 327000 | 2978 |
| 558 | 20240312 | 092400 | 29803440500 | 327000 | 327500 | 328000 | 326500 | 2452 |
| 559 | 20240312 | 092300 | 29000949500 | 327500 | 328000 | 329000 | 327000 | 5205 |
| 560 | 20240312 | 092200 | 27292556500 | 328500 | 326000 | 328500 | 326000 | 9872 |
| 561 | 20240312 | 092100 | 24062084000 | 326000 | 327000 | 327000 | 326000 | 3842 |
| 562 | 20240312 | 092000 | 22807297000 | 327000 | 326000 | 327000 | 326000 | 5494 |
| 563 | 20240312 | 091900 | 21011823500 | 326000 | 325500 | 326500 | 325500 | 4375 |
| 564 | 20240312 | 091800 | 19585398000 | 326000 | 325000 | 326000 | 324500 | 2631 |
| 565 | 20240312 | 091700 | 18729140000 | 325000 | 324500 | 325000 | 324000 | 4239 |
| 566 | 20240312 | 091600 | 17352134000 | 324000 | 324500 | 324500 | 323500 | 1271 |
| 567 | 20240312 | 091500 | 16940320500 | 324500 | 324000 | 324500 | 323500 | 1790 |
| 568 | 20240312 | 091400 | 16360368500 | 323500 | 323000 | 324000 | 323000 | 758 |
| 569 | 20240312 | 091300 | 16115309500 | 323000 | 322500 | 324000 | 322500 | 1358 |
| 570 | 20240312 | 091200 | 15676449500 | 323000 | 323000 | 323500 | 322500 | 1138 |
| 571 | 20240312 | 091100 | 15309126500 | 322500 | 324000 | 324000 | 322500 | 3617 |
| 572 | 20240312 | 091000 | 14139607000 | 324000 | 324000 | 324500 | 323500 | 3052 |
| 573 | 20240312 | 090900 | 13150975500 | 324000 | 323000 | 324500 | 322500 | 3357 |
| 574 | 20240312 | 090800 | 12065492500 | 323000 | 323000 | 323500 | 322500 | 1357 |
| 575 | 20240312 | 090700 | 11627086500 | 323000 | 323000 | 323500 | 322500 | 2523 |
| 576 | 20240312 | 090600 | 10812449500 | 323000 | 322500 | 323500 | 322500 | 1912 |
| 577 | 20240312 | 090500 | 10195222500 | 322500 | 323500 | 324000 | 322500 | 2759 |
| 578 | 20240312 | 090400 | 9303800000 | 323500 | 324000 | 324500 | 323500 | 2881 |
| 579 | 20240312 | 090300 | 8370224000 | 324500 | 324500 | 325500 | 323500 | 3807 |
| 580 | 20240312 | 090200 | 7135281500 | 324500 | 325500 | 326500 | 324500 | 3014 |
| 581 | 20240312 | 090100 | 6153908000 | 326000 | 324000 | 326000 | 323500 | 10325 |
| 582 | 20240312 | 090000 | 2803621500 | 324000 | 322500 | 325000 | 322500 | 8643 |