35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 184500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 15265 |
| 3 | 20240305 | 184400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 4 | 20240305 | 184300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 5 | 20240305 | 184200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 6 | 20240305 | 184100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 7 | 20240305 | 184000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 8 | 20240305 | 183900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 9 | 20240305 | 183800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 10 | 20240305 | 183700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 11 | 20240305 | 183600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 12 | 20240305 | 183500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 13 | 20240305 | 183400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 14 | 20240305 | 183300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 15 | 20240305 | 183200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 16 | 20240305 | 183100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 17 | 20240305 | 183000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 18 | 20240305 | 182900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 19 | 20240305 | 182800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 20 | 20240305 | 182700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 21 | 20240305 | 182600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 22 | 20240305 | 182500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 23 | 20240305 | 182400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 24 | 20240305 | 182300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 25 | 20240305 | 182200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 26 | 20240305 | 182100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 27 | 20240305 | 182000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 28 | 20240305 | 181900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 29 | 20240305 | 181800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 30 | 20240305 | 181700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 31 | 20240305 | 181600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 32 | 20240305 | 181500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 15265 |
| 33 | 20240305 | 181400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 34 | 20240305 | 181300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 35 | 20240305 | 181200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 36 | 20240305 | 181100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 37 | 20240305 | 181000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 38 | 20240305 | 180900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 39 | 20240305 | 180800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 40 | 20240305 | 180700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 41 | 20240305 | 180600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 42 | 20240305 | 180500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 43 | 20240305 | 180400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 44 | 20240305 | 180300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 45 | 20240305 | 180200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 46 | 20240305 | 180100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 47 | 20240305 | 180000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 48 | 20240305 | 175900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 49 | 20240305 | 175800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 50 | 20240305 | 175700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 51 | 20240305 | 175600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 52 | 20240305 | 175500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 53 | 20240305 | 175400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 54 | 20240305 | 175300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 55 | 20240305 | 175200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 56 | 20240305 | 175100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 57 | 20240305 | 175000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 58 | 20240305 | 174900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 59 | 20240305 | 174800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 60 | 20240305 | 174700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 61 | 20240305 | 174600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 62 | 20240305 | 174500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 15265 |
| 63 | 20240305 | 174400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 64 | 20240305 | 174300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 65 | 20240305 | 174200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 66 | 20240305 | 174100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 67 | 20240305 | 174000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 68 | 20240305 | 173900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 69 | 20240305 | 173800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 70 | 20240305 | 173700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 71 | 20240305 | 173600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 72 | 20240305 | 173500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 73 | 20240305 | 173400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 74 | 20240305 | 173300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 75 | 20240305 | 173200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 76 | 20240305 | 173100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 77 | 20240305 | 173000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 78 | 20240305 | 172900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 79 | 20240305 | 172800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 80 | 20240305 | 172700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 81 | 20240305 | 172600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 82 | 20240305 | 172500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 83 | 20240305 | 172400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 84 | 20240305 | 172300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 85 | 20240305 | 172200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 86 | 20240305 | 172100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 87 | 20240305 | 172000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 88 | 20240305 | 171900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 89 | 20240305 | 171800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 90 | 20240305 | 171700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 91 | 20240305 | 171600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 92 | 20240305 | 171500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 15265 |
| 93 | 20240305 | 171400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 94 | 20240305 | 171300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 95 | 20240305 | 171200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 96 | 20240305 | 171100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 97 | 20240305 | 171000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 98 | 20240305 | 170900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 99 | 20240305 | 170800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 100 | 20240305 | 170700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 101 | 20240305 | 170600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 102 | 20240305 | 170500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 103 | 20240305 | 170400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 104 | 20240305 | 170300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 105 | 20240305 | 170200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 106 | 20240305 | 170100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 107 | 20240305 | 170000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 108 | 20240305 | 165900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 109 | 20240305 | 165800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 110 | 20240305 | 165700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 111 | 20240305 | 165600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 112 | 20240305 | 165500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 113 | 20240305 | 165400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 114 | 20240305 | 165300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 115 | 20240305 | 165200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 116 | 20240305 | 165100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 117 | 20240305 | 165000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 118 | 20240305 | 164900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 119 | 20240305 | 164800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 120 | 20240305 | 164700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 121 | 20240305 | 164600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 122 | 20240305 | 164500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 15265 |
| 123 | 20240305 | 164400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 124 | 20240305 | 164300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 125 | 20240305 | 164200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 126 | 20240305 | 164100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 127 | 20240305 | 164000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 128 | 20240305 | 163900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 129 | 20240305 | 163800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 130 | 20240305 | 163700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 131 | 20240305 | 163600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 132 | 20240305 | 163500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 133 | 20240305 | 163400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 134 | 20240305 | 163300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 135 | 20240305 | 163200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 136 | 20240305 | 163100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 137 | 20240305 | 163000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 138 | 20240305 | 162900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 139 | 20240305 | 162800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 140 | 20240305 | 162700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 141 | 20240305 | 162600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 142 | 20240305 | 162500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 143 | 20240305 | 162400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 144 | 20240305 | 162300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 145 | 20240305 | 162200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 146 | 20240305 | 162100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 147 | 20240305 | 162000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 148 | 20240305 | 161900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 149 | 20240305 | 161800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 150 | 20240305 | 161700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 151 | 20240305 | 161600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 152 | 20240305 | 161500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 15265 |
| 153 | 20240305 | 161400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 154 | 20240305 | 161300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 155 | 20240305 | 161200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 156 | 20240305 | 161100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 157 | 20240305 | 161000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 158 | 20240305 | 160900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 159 | 20240305 | 160800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 160 | 20240305 | 160700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 161 | 20240305 | 160600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 162 | 20240305 | 160500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 163 | 20240305 | 160400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 164 | 20240305 | 160300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 165 | 20240305 | 160200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 166 | 20240305 | 160100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 167 | 20240305 | 160000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 168 | 20240305 | 155900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 169 | 20240305 | 155800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 170 | 20240305 | 155700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 171 | 20240305 | 155600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 172 | 20240305 | 155500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 173 | 20240305 | 155400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 174 | 20240305 | 155300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 175 | 20240305 | 155200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 176 | 20240305 | 155100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 177 | 20240305 | 155000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 178 | 20240305 | 154900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 179 | 20240305 | 154800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 180 | 20240305 | 154700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 181 | 20240305 | 154600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 182 | 20240305 | 154500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 15265 |
| 183 | 20240305 | 154400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 184 | 20240305 | 154300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 185 | 20240305 | 154200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 186 | 20240305 | 154100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 187 | 20240305 | 154000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 188 | 20240305 | 153900 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 189 | 20240305 | 153800 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 190 | 20240305 | 153700 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 191 | 20240305 | 153600 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 192 | 20240305 | 153500 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 193 | 20240305 | 153400 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 194 | 20240305 | 153300 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 195 | 20240305 | 153200 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 196 | 20240305 | 153100 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 0 |
| 197 | 20240305 | 153000 | 419573754500 | 447000 | 447000 | 447000 | 447000 | 15265 |
| 198 | 20240305 | 152900 | 412750299500 | 449000 | 449000 | 449000 | 449000 | 0 |
| 199 | 20240305 | 152800 | 412750299500 | 449000 | 449000 | 449000 | 449000 | 0 |
| 200 | 20240305 | 152700 | 412750299500 | 449000 | 449000 | 449000 | 449000 | 0 |
| 201 | 20240305 | 152600 | 412750299500 | 449000 | 449000 | 449000 | 449000 | 0 |
| 202 | 20240305 | 152500 | 412750299500 | 449000 | 449000 | 449000 | 449000 | 0 |
| 203 | 20240305 | 152400 | 412750299500 | 449000 | 449000 | 449000 | 449000 | 0 |
| 204 | 20240305 | 152300 | 412750299500 | 449000 | 449000 | 449000 | 449000 | 0 |
| 205 | 20240305 | 152200 | 412750299500 | 449000 | 449000 | 449000 | 449000 | 0 |
| 206 | 20240305 | 152100 | 412750299500 | 449000 | 449000 | 449000 | 449000 | 0 |
| 207 | 20240305 | 152000 | 412750299500 | 449000 | 449000 | 449000 | 449000 | 0 |
| 208 | 20240305 | 151900 | 412750299500 | 449000 | 447500 | 449000 | 447500 | 1788 |
| 209 | 20240305 | 151800 | 411949237000 | 447500 | 447500 | 448000 | 447000 | 2017 |
| 210 | 20240305 | 151700 | 411046593500 | 447000 | 447500 | 447500 | 447000 | 2984 |
| 211 | 20240305 | 151600 | 409712634000 | 447000 | 447500 | 447500 | 447000 | 1256 |
| 212 | 20240305 | 151500 | 409151059500 | 447500 | 447000 | 447500 | 447000 | 3452 |
| 213 | 20240305 | 151400 | 407607695500 | 447000 | 447000 | 447500 | 447000 | 3101 |
| 214 | 20240305 | 151300 | 406221352500 | 447500 | 447500 | 448000 | 447000 | 1613 |
| 215 | 20240305 | 151200 | 405499542500 | 447500 | 447500 | 448000 | 447500 | 1702 |
| 216 | 20240305 | 151100 | 404737746000 | 447500 | 448000 | 448000 | 447500 | 4610 |
| 217 | 20240305 | 151000 | 402674741000 | 448000 | 448500 | 448500 | 447500 | 5467 |
| 218 | 20240305 | 150900 | 400225609000 | 448500 | 448000 | 448500 | 448000 | 1095 |
| 219 | 20240305 | 150800 | 399734715500 | 448500 | 448500 | 448500 | 448000 | 1061 |
| 220 | 20240305 | 150700 | 399259220000 | 448500 | 448500 | 448500 | 448000 | 2275 |
| 221 | 20240305 | 150600 | 398239398500 | 448500 | 449000 | 449000 | 448000 | 2452 |
| 222 | 20240305 | 150500 | 397139859000 | 448500 | 449000 | 449000 | 448500 | 1685 |
| 223 | 20240305 | 150400 | 396384059000 | 449000 | 449000 | 449500 | 448500 | 1811 |
| 224 | 20240305 | 150300 | 395570984500 | 449000 | 449000 | 449500 | 449000 | 1114 |
| 225 | 20240305 | 150200 | 395070623500 | 449000 | 449000 | 449500 | 449000 | 359 |
| 226 | 20240305 | 150100 | 394909365000 | 449000 | 449000 | 449500 | 449000 | 894 |
| 227 | 20240305 | 150000 | 394507847000 | 449000 | 449000 | 449500 | 448500 | 2176 |
| 228 | 20240305 | 145900 | 393530942000 | 448500 | 449000 | 449000 | 448500 | 2410 |
| 229 | 20240305 | 145800 | 392449976000 | 448500 | 449500 | 449500 | 448500 | 2111 |
| 230 | 20240305 | 145700 | 391502283000 | 449500 | 449000 | 449500 | 449000 | 1261 |
| 231 | 20240305 | 145600 | 390936001000 | 449500 | 449000 | 449500 | 449000 | 453 |
| 232 | 20240305 | 145500 | 390732530000 | 449000 | 449500 | 449500 | 449000 | 742 |
| 233 | 20240305 | 145400 | 390399193500 | 449000 | 449500 | 449500 | 449000 | 899 |
| 234 | 20240305 | 145300 | 389995291500 | 449000 | 449500 | 449500 | 449000 | 507 |
| 235 | 20240305 | 145200 | 389767585500 | 449500 | 449500 | 449500 | 449000 | 465 |
| 236 | 20240305 | 145100 | 389558677000 | 449000 | 449000 | 449500 | 448500 | 1170 |
| 237 | 20240305 | 145000 | 389033431500 | 449000 | 448500 | 449500 | 448000 | 2904 |
| 238 | 20240305 | 144900 | 387730806500 | 448500 | 448500 | 448500 | 448000 | 1024 |
| 239 | 20240305 | 144800 | 387271834500 | 448000 | 448500 | 448500 | 448000 | 884 |
| 240 | 20240305 | 144700 | 386875648000 | 448500 | 449000 | 449000 | 448000 | 2735 |
| 241 | 20240305 | 144600 | 385649117500 | 449000 | 449000 | 449500 | 448500 | 1446 |
| 242 | 20240305 | 144500 | 384999814500 | 449500 | 449000 | 450000 | 449000 | 594 |
| 243 | 20240305 | 144400 | 384732953000 | 449500 | 450000 | 450000 | 449000 | 2617 |
| 244 | 20240305 | 144300 | 383556893500 | 450000 | 449500 | 450000 | 449000 | 769 |
| 245 | 20240305 | 144200 | 383211307000 | 449500 | 449500 | 450000 | 449000 | 1306 |
| 246 | 20240305 | 144100 | 382624303000 | 449500 | 449000 | 449500 | 449000 | 439 |
| 247 | 20240305 | 144000 | 382427123000 | 449000 | 449000 | 449500 | 448500 | 862 |
| 248 | 20240305 | 143900 | 382040050000 | 449000 | 449000 | 449500 | 448000 | 4241 |
| 249 | 20240305 | 143800 | 380137062000 | 448500 | 449000 | 449000 | 448500 | 1186 |
| 250 | 20240305 | 143700 | 379605008500 | 448500 | 449500 | 449500 | 448500 | 775 |
| 251 | 20240305 | 143600 | 379257142000 | 449000 | 448500 | 449500 | 448500 | 1477 |
| 252 | 20240305 | 143500 | 378593980500 | 449000 | 449000 | 449500 | 448500 | 1897 |
| 253 | 20240305 | 143400 | 377742392500 | 449000 | 449000 | 449500 | 448500 | 1750 |
| 254 | 20240305 | 143300 | 376956794000 | 449000 | 449000 | 449500 | 449000 | 1123 |
| 255 | 20240305 | 143200 | 376452400500 | 449000 | 450000 | 450000 | 449000 | 2120 |
| 256 | 20240305 | 143100 | 375500001000 | 449500 | 450000 | 450000 | 449000 | 2654 |
| 257 | 20240305 | 143000 | 374307312000 | 450000 | 450000 | 450000 | 449500 | 871 |
| 258 | 20240305 | 142900 | 373915452500 | 450000 | 449000 | 450000 | 449000 | 1457 |
| 259 | 20240305 | 142800 | 373260536500 | 449500 | 448500 | 449500 | 448500 | 1879 |
| 260 | 20240305 | 142700 | 372416792500 | 449000 | 449000 | 449000 | 448500 | 984 |
| 261 | 20240305 | 142600 | 371975278000 | 448500 | 448000 | 449000 | 448000 | 1815 |
| 262 | 20240305 | 142500 | 371161280500 | 448000 | 449500 | 449500 | 448000 | 6513 |
| 263 | 20240305 | 142400 | 368238139500 | 449500 | 450500 | 450500 | 449000 | 11648 |
| 264 | 20240305 | 142300 | 362999050500 | 450000 | 450500 | 450500 | 450000 | 659 |
| 265 | 20240305 | 142200 | 362702384000 | 450500 | 450000 | 450500 | 450000 | 1235 |
| 266 | 20240305 | 142100 | 362146519500 | 450000 | 450500 | 450500 | 450000 | 1044 |
| 267 | 20240305 | 142000 | 361676510500 | 450500 | 450000 | 450500 | 450000 | 1136 |
| 268 | 20240305 | 141900 | 361164927500 | 450000 | 450500 | 450500 | 450000 | 1501 |
| 269 | 20240305 | 141800 | 360489420000 | 450000 | 450500 | 451000 | 450000 | 2732 |
| 270 | 20240305 | 141700 | 359259110000 | 450500 | 450500 | 451000 | 450500 | 838 |
| 271 | 20240305 | 141600 | 358881511000 | 451000 | 451000 | 451000 | 450500 | 670 |
| 272 | 20240305 | 141500 | 358579608500 | 451000 | 450500 | 451000 | 450500 | 1288 |
| 273 | 20240305 | 141400 | 357999284000 | 450500 | 450500 | 451500 | 450500 | 864 |
| 274 | 20240305 | 141300 | 357609850000 | 451000 | 451000 | 451000 | 450500 | 446 |
| 275 | 20240305 | 141200 | 357408775500 | 450500 | 450500 | 451000 | 450500 | 1628 |
| 276 | 20240305 | 141100 | 356674615000 | 451000 | 451000 | 451000 | 450500 | 645 |
| 277 | 20240305 | 141000 | 356383985000 | 451000 | 450500 | 451000 | 450500 | 516 |
| 278 | 20240305 | 140900 | 356151492500 | 451000 | 450500 | 451000 | 450500 | 917 |
| 279 | 20240305 | 140800 | 355738325500 | 451000 | 450500 | 451000 | 450500 | 618 |
| 280 | 20240305 | 140700 | 355459862500 | 450500 | 451000 | 451000 | 450500 | 2169 |
| 281 | 20240305 | 140600 | 354482692500 | 451000 | 451000 | 451000 | 450500 | 570 |
| 282 | 20240305 | 140500 | 354225844500 | 451000 | 451000 | 451000 | 450500 | 620 |
| 283 | 20240305 | 140400 | 353946309500 | 450500 | 450500 | 451000 | 450500 | 634 |
| 284 | 20240305 | 140300 | 353660563500 | 450500 | 451000 | 451500 | 450500 | 834 |
| 285 | 20240305 | 140200 | 353284485500 | 451000 | 450500 | 451500 | 450500 | 753 |
| 286 | 20240305 | 140100 | 352945002500 | 451000 | 451000 | 451500 | 450500 | 3510 |
| 287 | 20240305 | 140000 | 351361849000 | 451000 | 451500 | 451500 | 451000 | 768 |
| 288 | 20240305 | 135900 | 351015413500 | 451000 | 451000 | 451500 | 451000 | 943 |
| 289 | 20240305 | 135800 | 350590085000 | 451500 | 451500 | 451500 | 451000 | 462 |
| 290 | 20240305 | 135700 | 350381670500 | 451000 | 451500 | 451500 | 451000 | 1195 |
| 291 | 20240305 | 135600 | 349842566000 | 451000 | 451500 | 452000 | 451000 | 1153 |
| 292 | 20240305 | 135500 | 349322207000 | 451500 | 451000 | 451500 | 451000 | 227 |
| 293 | 20240305 | 135400 | 349219773000 | 451000 | 452000 | 452000 | 451000 | 1885 |
| 294 | 20240305 | 135300 | 348369237000 | 451500 | 452000 | 452000 | 451500 | 399 |
| 295 | 20240305 | 135200 | 348189057000 | 451500 | 451500 | 452000 | 451500 | 618 |
| 296 | 20240305 | 135100 | 347910022000 | 452000 | 451500 | 452000 | 451500 | 362 |
| 297 | 20240305 | 135000 | 347746507500 | 452000 | 451500 | 452000 | 451500 | 328 |
| 298 | 20240305 | 134900 | 347598347500 | 452000 | 451000 | 452000 | 451000 | 328 |
| 299 | 20240305 | 134800 | 347450272000 | 451500 | 451500 | 452000 | 451000 | 825 |
| 300 | 20240305 | 134700 | 347077827500 | 451500 | 452500 | 452500 | 451500 | 1643 |
| 301 | 20240305 | 134600 | 346335483000 | 452500 | 452500 | 452500 | 452000 | 327 |
| 302 | 20240305 | 134500 | 346187609500 | 452500 | 452500 | 452500 | 452000 | 564 |
| 303 | 20240305 | 134400 | 345932502500 | 452500 | 452500 | 452500 | 452000 | 264 |
| 304 | 20240305 | 134300 | 345813088500 | 452000 | 452000 | 452000 | 451500 | 1590 |
| 305 | 20240305 | 134200 | 345094452500 | 451500 | 452000 | 452000 | 451500 | 526 |
| 306 | 20240305 | 134100 | 344856872500 | 451500 | 452000 | 452000 | 451500 | 311 |
| 307 | 20240305 | 134000 | 344716442500 | 451500 | 451000 | 452000 | 451000 | 556 |
| 308 | 20240305 | 133900 | 344465354000 | 451500 | 451000 | 451500 | 450500 | 1641 |
| 309 | 20240305 | 133800 | 343725256500 | 451000 | 450500 | 451000 | 450500 | 2255 |
| 310 | 20240305 | 133700 | 342708964000 | 450500 | 450500 | 451000 | 450500 | 878 |
| 311 | 20240305 | 133600 | 342313369000 | 450500 | 451000 | 451000 | 450500 | 1138 |
| 312 | 20240305 | 133500 | 341800637000 | 450500 | 451500 | 451500 | 450500 | 4020 |
| 313 | 20240305 | 133400 | 339987724500 | 451000 | 451500 | 451500 | 451000 | 1525 |
| 314 | 20240305 | 133300 | 339299882500 | 451000 | 451500 | 452000 | 451000 | 2855 |
| 315 | 20240305 | 133200 | 338010795500 | 451500 | 451500 | 452000 | 451500 | 1611 |
| 316 | 20240305 | 133100 | 337283333500 | 452000 | 452000 | 452000 | 451500 | 1595 |
| 317 | 20240305 | 133000 | 336563095000 | 451500 | 452000 | 452000 | 451500 | 796 |
| 318 | 20240305 | 132900 | 336203498500 | 452000 | 452500 | 452500 | 451500 | 6348 |
| 319 | 20240305 | 132800 | 333334622500 | 452000 | 452500 | 452500 | 452000 | 689 |
| 320 | 20240305 | 132700 | 333023154000 | 452000 | 452500 | 452500 | 452000 | 395 |
| 321 | 20240305 | 132600 | 332844486500 | 452000 | 453000 | 453500 | 452000 | 6418 |
| 322 | 20240305 | 132500 | 329939166500 | 453500 | 453500 | 453500 | 453000 | 266 |
| 323 | 20240305 | 132400 | 329818618500 | 453500 | 453500 | 453500 | 453000 | 415 |
| 324 | 20240305 | 132300 | 329630526000 | 453500 | 453000 | 453500 | 453000 | 334 |
| 325 | 20240305 | 132200 | 329479128000 | 453500 | 453500 | 453500 | 453000 | 466 |
| 326 | 20240305 | 132100 | 329267932500 | 453500 | 453000 | 453500 | 453000 | 170 |
| 327 | 20240305 | 132000 | 329190868000 | 453500 | 453500 | 453500 | 453000 | 248 |
| 328 | 20240305 | 131900 | 329078471500 | 453000 | 453000 | 453500 | 453000 | 432 |
| 329 | 20240305 | 131800 | 328882730500 | 453000 | 453500 | 454000 | 453000 | 309 |
| 330 | 20240305 | 131700 | 328742685000 | 453500 | 453000 | 453500 | 453000 | 209 |
| 331 | 20240305 | 131600 | 328647938000 | 453500 | 453500 | 454000 | 453000 | 684 |
| 332 | 20240305 | 131500 | 328337916000 | 453500 | 454000 | 454000 | 453000 | 1208 |
| 333 | 20240305 | 131400 | 327790128500 | 453500 | 454000 | 454000 | 453500 | 352 |
| 334 | 20240305 | 131300 | 327630481000 | 453500 | 454000 | 454000 | 453000 | 2134 |
| 335 | 20240305 | 131200 | 326662697500 | 453500 | 453500 | 454000 | 453000 | 853 |
| 336 | 20240305 | 131100 | 326275896500 | 453500 | 453000 | 453500 | 453000 | 843 |
| 337 | 20240305 | 131000 | 325893754000 | 453500 | 453500 | 453500 | 453000 | 388 |
| 338 | 20240305 | 130900 | 325717906500 | 453000 | 453500 | 453500 | 453000 | 379 |
| 339 | 20240305 | 130800 | 325546113000 | 453500 | 453000 | 453500 | 453000 | 412 |
| 340 | 20240305 | 130700 | 325359418000 | 453000 | 453500 | 454000 | 453000 | 2424 |
| 341 | 20240305 | 130600 | 324259846500 | 453500 | 454000 | 454000 | 453500 | 144 |
| 342 | 20240305 | 130500 | 324194517000 | 454000 | 454000 | 454000 | 453500 | 389 |
| 343 | 20240305 | 130400 | 324017998500 | 454000 | 454500 | 454500 | 453500 | 2224 |
| 344 | 20240305 | 130300 | 323008765500 | 454000 | 454500 | 454500 | 454000 | 312 |
| 345 | 20240305 | 130200 | 322867034000 | 454000 | 454000 | 454500 | 454000 | 350 |
| 346 | 20240305 | 130100 | 322708092500 | 454500 | 454500 | 454500 | 454000 | 246 |
| 347 | 20240305 | 130000 | 322596303000 | 454000 | 454000 | 454500 | 454000 | 163 |
| 348 | 20240305 | 125900 | 322522279000 | 454500 | 454000 | 454500 | 454000 | 762 |
| 349 | 20240305 | 125800 | 322176043500 | 454500 | 454000 | 454500 | 454000 | 82 |
| 350 | 20240305 | 125700 | 322138797500 | 454000 | 454500 | 455000 | 454000 | 515 |
| 351 | 20240305 | 125600 | 321904900500 | 454500 | 455000 | 455000 | 454000 | 267 |
| 352 | 20240305 | 125500 | 321783536000 | 454500 | 454000 | 454500 | 453500 | 834 |
| 353 | 20240305 | 125400 | 321404656000 | 453500 | 454000 | 454000 | 453500 | 685 |
| 354 | 20240305 | 125300 | 321093741000 | 454000 | 454000 | 454000 | 453500 | 516 |
| 355 | 20240305 | 125200 | 320859527000 | 454000 | 454000 | 454000 | 453500 | 224 |
| 356 | 20240305 | 125100 | 320757896000 | 454000 | 454500 | 454500 | 453500 | 779 |
| 357 | 20240305 | 125000 | 320404211000 | 454000 | 454500 | 455000 | 454000 | 1245 |
| 358 | 20240305 | 124900 | 319838668000 | 454500 | 454500 | 455000 | 454500 | 196 |
| 359 | 20240305 | 124800 | 319749550500 | 454500 | 454000 | 454500 | 454000 | 317 |
| 360 | 20240305 | 124700 | 319605514500 | 454500 | 454500 | 455000 | 454000 | 791 |
| 361 | 20240305 | 124600 | 319246067500 | 454500 | 454500 | 455000 | 454000 | 1032 |
| 362 | 20240305 | 124500 | 318777034000 | 454500 | 454500 | 455000 | 454500 | 189 |
| 363 | 20240305 | 124400 | 318691093000 | 455000 | 455500 | 455500 | 454500 | 565 |
| 364 | 20240305 | 124300 | 318434043000 | 455500 | 455000 | 455500 | 455000 | 501 |
| 365 | 20240305 | 124200 | 318206017000 | 455000 | 454500 | 455000 | 454500 | 881 |
| 366 | 20240305 | 124100 | 317805310500 | 455000 | 455000 | 455500 | 454500 | 1232 |
| 367 | 20240305 | 124000 | 317244807000 | 455000 | 454000 | 455500 | 453500 | 3354 |
| 368 | 20240305 | 123900 | 315719611000 | 454000 | 454000 | 454000 | 453500 | 201 |
| 369 | 20240305 | 123800 | 315628369500 | 454000 | 453500 | 454000 | 453500 | 140 |
| 370 | 20240305 | 123700 | 315564845000 | 454000 | 453500 | 454000 | 453500 | 486 |
| 371 | 20240305 | 123600 | 315344382500 | 453500 | 453500 | 454000 | 453000 | 1051 |
| 372 | 20240305 | 123500 | 314867739000 | 453000 | 454000 | 454000 | 453000 | 638 |
| 373 | 20240305 | 123400 | 314578388000 | 454000 | 454000 | 454000 | 453500 | 171 |
| 374 | 20240305 | 123300 | 314500795000 | 453500 | 454000 | 454000 | 453500 | 337 |
| 375 | 20240305 | 123200 | 314347841000 | 454000 | 454000 | 454000 | 453500 | 168 |
| 376 | 20240305 | 123100 | 314271586500 | 454000 | 453500 | 454000 | 453500 | 144 |
| 377 | 20240305 | 123000 | 314206270500 | 454000 | 453500 | 454000 | 453000 | 729 |
| 378 | 20240305 | 122900 | 313875513000 | 453500 | 453000 | 453500 | 453000 | 932 |
| 379 | 20240305 | 122800 | 313453102000 | 453500 | 453000 | 453500 | 453000 | 348 |
| 380 | 20240305 | 122700 | 313295427500 | 453000 | 453500 | 453500 | 453000 | 298 |
| 381 | 20240305 | 122600 | 313160397500 | 453000 | 453000 | 453500 | 453000 | 231 |
| 382 | 20240305 | 122500 | 313055742500 | 453000 | 453000 | 453500 | 453000 | 264 |
| 383 | 20240305 | 122400 | 312936133500 | 453000 | 453500 | 453500 | 452500 | 3071 |
| 384 | 20240305 | 122300 | 311544930000 | 453000 | 453500 | 454000 | 453000 | 1289 |
| 385 | 20240305 | 122200 | 310960465500 | 453500 | 453500 | 454000 | 453500 | 388 |
| 386 | 20240305 | 122100 | 310784438500 | 454000 | 454000 | 454000 | 453500 | 153 |
| 387 | 20240305 | 122000 | 310715005000 | 454000 | 454000 | 454000 | 453500 | 185 |
| 388 | 20240305 | 121900 | 310631067500 | 454000 | 454000 | 454000 | 453500 | 273 |
| 389 | 20240305 | 121800 | 310507208000 | 454000 | 454000 | 454500 | 453500 | 1450 |
| 390 | 20240305 | 121700 | 309849051000 | 454500 | 454000 | 454500 | 454000 | 151 |
| 391 | 20240305 | 121600 | 309780481000 | 454500 | 454000 | 454500 | 454000 | 360 |
| 392 | 20240305 | 121500 | 309617027500 | 454000 | 454000 | 454500 | 453500 | 994 |
| 393 | 20240305 | 121400 | 309165791000 | 454000 | 454500 | 454500 | 453500 | 1511 |
| 394 | 20240305 | 121300 | 308479731000 | 454500 | 454000 | 454500 | 454000 | 319 |
| 395 | 20240305 | 121200 | 308334746500 | 454000 | 454500 | 454500 | 454000 | 1015 |
| 396 | 20240305 | 121100 | 307873601000 | 454500 | 454500 | 454500 | 454000 | 932 |
| 397 | 20240305 | 121000 | 307450086500 | 454500 | 454500 | 454500 | 454000 | 513 |
| 398 | 20240305 | 120900 | 307216952000 | 454500 | 454000 | 454500 | 454000 | 455 |
| 399 | 20240305 | 120800 | 307010184500 | 454500 | 454500 | 454500 | 453500 | 640 |
| 400 | 20240305 | 120700 | 306719585000 | 454000 | 454000 | 454500 | 453500 | 1512 |
| 401 | 20240305 | 120600 | 306033124500 | 454000 | 454000 | 454000 | 453500 | 107 |
| 402 | 20240305 | 120500 | 305984554500 | 454000 | 453500 | 454000 | 453000 | 561 |
| 403 | 20240305 | 120400 | 305730066500 | 453500 | 453500 | 453500 | 453000 | 773 |
| 404 | 20240305 | 120300 | 305379694000 | 453500 | 453000 | 453500 | 453000 | 374 |
| 405 | 20240305 | 120200 | 305210244500 | 453000 | 453500 | 453500 | 453000 | 611 |
| 406 | 20240305 | 120100 | 304933349500 | 453500 | 453500 | 453500 | 453000 | 913 |
| 407 | 20240305 | 120000 | 304519683500 | 453500 | 453500 | 453500 | 453000 | 275 |
| 408 | 20240305 | 115900 | 304395045000 | 453000 | 453000 | 453500 | 452500 | 415 |
| 409 | 20240305 | 115800 | 304207062500 | 453000 | 453000 | 453500 | 453000 | 642 |
| 410 | 20240305 | 115700 | 303916189000 | 453000 | 453000 | 453500 | 452500 | 523 |
| 411 | 20240305 | 115600 | 303679254000 | 452500 | 453000 | 453000 | 452500 | 1006 |
| 412 | 20240305 | 115500 | 303223570000 | 453000 | 453000 | 453000 | 452500 | 492 |
| 413 | 20240305 | 115400 | 303000879000 | 453000 | 452500 | 453000 | 452500 | 303 |
| 414 | 20240305 | 115300 | 302863706000 | 452500 | 453000 | 453000 | 452500 | 1835 |
| 415 | 20240305 | 115200 | 302033108500 | 452500 | 452500 | 453000 | 452500 | 436 |
| 416 | 20240305 | 115100 | 301835778500 | 453000 | 453000 | 453000 | 452500 | 444 |
| 417 | 20240305 | 115000 | 301634763000 | 453000 | 453000 | 453500 | 452500 | 745 |
| 418 | 20240305 | 114900 | 301297333000 | 453500 | 453500 | 453500 | 453000 | 245 |
| 419 | 20240305 | 114800 | 301186329500 | 453500 | 452500 | 453500 | 452500 | 381 |
| 420 | 20240305 | 114700 | 301013730500 | 453000 | 453000 | 453500 | 452500 | 966 |
| 421 | 20240305 | 114600 | 300576275500 | 453000 | 452500 | 454000 | 452500 | 1725 |
| 422 | 20240305 | 114500 | 299793909500 | 453000 | 453000 | 453500 | 453000 | 632 |
| 423 | 20240305 | 114400 | 299507565000 | 453000 | 453000 | 453500 | 452500 | 1468 |
| 424 | 20240305 | 114300 | 298842591000 | 453000 | 453000 | 453000 | 452500 | 1270 |
| 425 | 20240305 | 114200 | 298267718500 | 452500 | 453000 | 453500 | 452500 | 2788 |
| 426 | 20240305 | 114100 | 297005196000 | 453500 | 453000 | 453500 | 453000 | 313 |
| 427 | 20240305 | 114000 | 296863335000 | 453000 | 453500 | 453500 | 453000 | 1324 |
| 428 | 20240305 | 113900 | 296263528500 | 453500 | 453500 | 453500 | 453000 | 631 |
| 429 | 20240305 | 113800 | 295977617000 | 453000 | 453500 | 453500 | 453000 | 269 |
| 430 | 20240305 | 113700 | 295855685500 | 453500 | 453500 | 453500 | 453000 | 473 |
| 431 | 20240305 | 113600 | 295641257500 | 453500 | 453500 | 454000 | 453000 | 349 |
| 432 | 20240305 | 113500 | 295483021000 | 453500 | 453500 | 454000 | 453000 | 715 |
| 433 | 20240305 | 113400 | 295158850000 | 453500 | 453500 | 454000 | 453000 | 865 |
| 434 | 20240305 | 113300 | 294766528500 | 454000 | 454000 | 454000 | 453500 | 205 |
| 435 | 20240305 | 113200 | 294673544000 | 454000 | 453500 | 454000 | 453500 | 401 |
| 436 | 20240305 | 113100 | 294491610000 | 453500 | 453000 | 454000 | 453000 | 950 |
| 437 | 20240305 | 113000 | 294060838000 | 453500 | 453500 | 454000 | 453000 | 628 |
| 438 | 20240305 | 112900 | 293776136000 | 453000 | 453000 | 453500 | 453000 | 2838 |
| 439 | 20240305 | 112800 | 292490175000 | 453500 | 453500 | 453500 | 453000 | 2160 |
| 440 | 20240305 | 112700 | 291511428500 | 453000 | 454000 | 454000 | 453000 | 2502 |
| 441 | 20240305 | 112600 | 290377034500 | 453500 | 454000 | 454000 | 453500 | 334 |
| 442 | 20240305 | 112500 | 290225469000 | 453500 | 454000 | 454500 | 453500 | 425 |
| 443 | 20240305 | 112400 | 290032522000 | 454000 | 454000 | 454500 | 453500 | 947 |
| 444 | 20240305 | 112300 | 289602595500 | 454000 | 453500 | 454500 | 453500 | 600 |
| 445 | 20240305 | 112200 | 289330223000 | 454000 | 454000 | 454500 | 453500 | 1410 |
| 446 | 20240305 | 112100 | 288690631500 | 454000 | 454000 | 454000 | 453500 | 1049 |
| 447 | 20240305 | 112000 | 288214818000 | 453500 | 454000 | 455000 | 453500 | 1610 |
| 448 | 20240305 | 111900 | 287483452000 | 454000 | 453500 | 454000 | 453500 | 448 |
| 449 | 20240305 | 111800 | 287280190000 | 453500 | 454000 | 454000 | 453500 | 518 |
| 450 | 20240305 | 111700 | 287045042500 | 454000 | 455000 | 455000 | 453500 | 2555 |
| 451 | 20240305 | 111600 | 285885196500 | 454500 | 454000 | 455000 | 454000 | 720 |
| 452 | 20240305 | 111500 | 285557924000 | 454500 | 454500 | 455000 | 454500 | 1703 |
| 453 | 20240305 | 111400 | 284783766500 | 454500 | 454500 | 455000 | 454000 | 627 |
| 454 | 20240305 | 111300 | 284498784500 | 455000 | 455500 | 455500 | 454500 | 1079 |
| 455 | 20240305 | 111200 | 284007791000 | 455500 | 455000 | 455500 | 455000 | 646 |
| 456 | 20240305 | 111100 | 283713714000 | 455500 | 455500 | 455500 | 455000 | 406 |
| 457 | 20240305 | 111000 | 283528845000 | 455000 | 455500 | 455500 | 454000 | 1282 |
| 458 | 20240305 | 110900 | 282946185500 | 455000 | 454500 | 456500 | 454000 | 6953 |
| 459 | 20240305 | 110800 | 279780749000 | 454000 | 454000 | 454500 | 453000 | 1452 |
| 460 | 20240305 | 110700 | 279122068500 | 454000 | 453500 | 454000 | 453500 | 244 |
| 461 | 20240305 | 110600 | 279011383500 | 453500 | 453500 | 454000 | 453000 | 939 |
| 462 | 20240305 | 110500 | 278585565000 | 453500 | 453500 | 454000 | 453000 | 825 |
| 463 | 20240305 | 110400 | 278211485000 | 453500 | 453000 | 454000 | 453000 | 1156 |
| 464 | 20240305 | 110300 | 277687234500 | 453000 | 453500 | 454000 | 453000 | 5516 |
| 465 | 20240305 | 110200 | 275188236000 | 453000 | 454000 | 454000 | 453000 | 2659 |
| 466 | 20240305 | 110100 | 273982285500 | 454000 | 454000 | 454000 | 453000 | 2541 |
| 467 | 20240305 | 110000 | 272829995000 | 454000 | 454000 | 454500 | 453500 | 1188 |
| 468 | 20240305 | 105900 | 272290643500 | 454000 | 454500 | 454500 | 453500 | 5913 |
| 469 | 20240305 | 105800 | 269607170000 | 454500 | 454500 | 455000 | 454000 | 1358 |
| 470 | 20240305 | 105700 | 268989952000 | 455000 | 455000 | 455000 | 454500 | 821 |
| 471 | 20240305 | 105600 | 268616638500 | 455000 | 454500 | 455000 | 454500 | 676 |
| 472 | 20240305 | 105500 | 268309306500 | 454500 | 454000 | 455000 | 454000 | 2918 |
| 473 | 20240305 | 105400 | 266982969500 | 454000 | 454000 | 454500 | 453500 | 1780 |
| 474 | 20240305 | 105300 | 266175293000 | 454000 | 454500 | 455000 | 454000 | 4271 |
| 475 | 20240305 | 105200 | 264234988500 | 455000 | 455500 | 455500 | 454500 | 3324 |
| 476 | 20240305 | 105100 | 262722628000 | 455000 | 456000 | 456000 | 455000 | 1158 |
| 477 | 20240305 | 105000 | 262195247000 | 456000 | 456500 | 456500 | 455500 | 923 |
| 478 | 20240305 | 104900 | 261774466000 | 456500 | 456000 | 456500 | 456000 | 504 |
| 479 | 20240305 | 104800 | 261544597000 | 456500 | 455500 | 456500 | 455500 | 708 |
| 480 | 20240305 | 104700 | 261221858000 | 455500 | 455500 | 456500 | 455000 | 2403 |
| 481 | 20240305 | 104600 | 260126720000 | 455500 | 455500 | 456000 | 455000 | 1821 |
| 482 | 20240305 | 104500 | 259297509000 | 455500 | 455500 | 455500 | 455000 | 1727 |
| 483 | 20240305 | 104400 | 258511289000 | 455000 | 456000 | 456000 | 455000 | 2584 |
| 484 | 20240305 | 104300 | 257334361000 | 455500 | 456000 | 456500 | 455500 | 1150 |
| 485 | 20240305 | 104200 | 256809943000 | 456000 | 456500 | 456500 | 456000 | 609 |
| 486 | 20240305 | 104100 | 256532171500 | 456000 | 455500 | 456500 | 455500 | 1238 |
| 487 | 20240305 | 104000 | 255967657000 | 455500 | 456500 | 456500 | 455500 | 3010 |
| 488 | 20240305 | 103900 | 254595187000 | 456500 | 457000 | 457000 | 456000 | 900 |
| 489 | 20240305 | 103800 | 254184317500 | 456500 | 456500 | 457000 | 456500 | 526 |
| 490 | 20240305 | 103700 | 253944142500 | 456500 | 457000 | 457500 | 456500 | 1133 |
| 491 | 20240305 | 103600 | 253426415500 | 457000 | 457000 | 457500 | 456500 | 1593 |
| 492 | 20240305 | 103500 | 252698526000 | 457000 | 457500 | 458000 | 457000 | 1408 |
| 493 | 20240305 | 103400 | 252054521500 | 457500 | 458000 | 458000 | 457000 | 1757 |
| 494 | 20240305 | 103300 | 251250313000 | 457500 | 457000 | 458000 | 457000 | 1634 |
| 495 | 20240305 | 103200 | 250502431000 | 457000 | 457000 | 457500 | 456500 | 762 |
| 496 | 20240305 | 103100 | 250154305500 | 457000 | 455500 | 457000 | 455500 | 1170 |
| 497 | 20240305 | 103000 | 249620448000 | 455500 | 455500 | 456000 | 455500 | 771 |
| 498 | 20240305 | 102900 | 249269131500 | 455500 | 455500 | 456000 | 455500 | 852 |
| 499 | 20240305 | 102800 | 248880974500 | 455000 | 455500 | 456000 | 455000 | 1264 |
| 500 | 20240305 | 102700 | 248305194500 | 455500 | 456000 | 456000 | 455000 | 1112 |
| 501 | 20240305 | 102600 | 247798635000 | 455500 | 455500 | 456000 | 455000 | 1063 |
| 502 | 20240305 | 102500 | 247314254500 | 455500 | 455500 | 456000 | 455000 | 1995 |
| 503 | 20240305 | 102400 | 246405548500 | 455500 | 455500 | 456000 | 455000 | 4341 |
| 504 | 20240305 | 102300 | 244428893000 | 456000 | 456500 | 456500 | 455500 | 1485 |
| 505 | 20240305 | 102200 | 243751703000 | 456000 | 456000 | 456500 | 455500 | 2916 |
| 506 | 20240305 | 102100 | 242421917500 | 455500 | 456500 | 456500 | 455500 | 2019 |
| 507 | 20240305 | 102000 | 241501158000 | 456000 | 456000 | 456500 | 456000 | 1601 |
| 508 | 20240305 | 101900 | 240770859500 | 456000 | 456000 | 457000 | 455500 | 4991 |
| 509 | 20240305 | 101800 | 238494244000 | 456500 | 457000 | 457500 | 456000 | 5824 |
| 510 | 20240305 | 101700 | 235834161000 | 457000 | 458500 | 459000 | 457000 | 6735 |
| 511 | 20240305 | 101600 | 232750656000 | 458500 | 458500 | 459000 | 458500 | 866 |
| 512 | 20240305 | 101500 | 232353494500 | 458500 | 459500 | 459500 | 458500 | 1958 |
| 513 | 20240305 | 101400 | 231454921000 | 459500 | 461000 | 461000 | 459000 | 2826 |
| 514 | 20240305 | 101300 | 230154606500 | 461000 | 461000 | 461000 | 460500 | 469 |
| 515 | 20240305 | 101200 | 229938451000 | 461000 | 460000 | 461000 | 460000 | 970 |
| 516 | 20240305 | 101100 | 229491709000 | 460500 | 459000 | 460500 | 458500 | 2808 |
| 517 | 20240305 | 101000 | 228200798500 | 459000 | 458000 | 459000 | 458000 | 833 |
| 518 | 20240305 | 100900 | 227818748500 | 458000 | 458500 | 458500 | 458000 | 1029 |
| 519 | 20240305 | 100800 | 227347069000 | 458500 | 458000 | 458500 | 458000 | 924 |
| 520 | 20240305 | 100700 | 226923665000 | 458000 | 458000 | 459000 | 458000 | 2697 |
| 521 | 20240305 | 100600 | 225687672000 | 458000 | 458500 | 459000 | 458000 | 1073 |
| 522 | 20240305 | 100500 | 225195834500 | 459000 | 459000 | 459000 | 458000 | 2532 |
| 523 | 20240305 | 100400 | 224034989000 | 458500 | 459000 | 459500 | 458500 | 1418 |
| 524 | 20240305 | 100300 | 223384558500 | 459000 | 459000 | 459500 | 459000 | 1227 |
| 525 | 20240305 | 100200 | 222821233000 | 459000 | 459000 | 459500 | 458500 | 1554 |
| 526 | 20240305 | 100100 | 222108039000 | 459000 | 460500 | 460500 | 459000 | 1650 |
| 527 | 20240305 | 100000 | 221349237500 | 460500 | 460500 | 460500 | 460000 | 875 |
| 528 | 20240305 | 095900 | 220946553000 | 460500 | 460000 | 460500 | 460000 | 542 |
| 529 | 20240305 | 095800 | 220697157000 | 460500 | 459500 | 460500 | 459000 | 2640 |
| 530 | 20240305 | 095700 | 219484169000 | 459000 | 459500 | 459500 | 459000 | 799 |
| 531 | 20240305 | 095600 | 219117203000 | 459500 | 459500 | 459500 | 459000 | 546 |
| 532 | 20240305 | 095500 | 218866490500 | 459000 | 459500 | 460000 | 459000 | 1242 |
| 533 | 20240305 | 095400 | 218296159000 | 459000 | 459500 | 460000 | 459000 | 1713 |
| 534 | 20240305 | 095300 | 217509143500 | 460000 | 460000 | 460500 | 459500 | 1559 |
| 535 | 20240305 | 095200 | 216792175500 | 460500 | 459500 | 460500 | 459500 | 1263 |
| 536 | 20240305 | 095100 | 216211328000 | 460000 | 461000 | 461000 | 459500 | 2076 |
| 537 | 20240305 | 095000 | 215256108000 | 460500 | 460500 | 461000 | 460000 | 734 |
| 538 | 20240305 | 094900 | 214917910000 | 460500 | 460000 | 461000 | 459500 | 2032 |
| 539 | 20240305 | 094800 | 213982846500 | 459500 | 459500 | 460500 | 459000 | 4164 |
| 540 | 20240305 | 094700 | 212068213000 | 459500 | 460000 | 460000 | 459000 | 1916 |
| 541 | 20240305 | 094600 | 211188398500 | 460000 | 460500 | 460500 | 459500 | 2882 |
| 542 | 20240305 | 094500 | 209862791500 | 460500 | 461500 | 461500 | 460000 | 5240 |
| 543 | 20240305 | 094400 | 207446921000 | 462000 | 461500 | 462000 | 461500 | 1599 |
| 544 | 20240305 | 094300 | 206708313000 | 462000 | 461500 | 462000 | 461500 | 1386 |
| 545 | 20240305 | 094200 | 206068472500 | 461500 | 462000 | 462000 | 461000 | 2989 |
| 546 | 20240305 | 094100 | 204688845500 | 462000 | 462000 | 463000 | 461000 | 4020 |
| 547 | 20240305 | 094000 | 202832376000 | 462500 | 462500 | 463000 | 462000 | 2071 |
| 548 | 20240305 | 093900 | 201874725000 | 462500 | 462000 | 462500 | 461500 | 5274 |
| 549 | 20240305 | 093800 | 199437631000 | 462000 | 460500 | 462500 | 460000 | 3601 |
| 550 | 20240305 | 093700 | 197776148000 | 460000 | 460000 | 461000 | 459500 | 3869 |
| 551 | 20240305 | 093600 | 195995496000 | 460000 | 459000 | 460000 | 458500 | 1763 |
| 552 | 20240305 | 093500 | 195186020000 | 459000 | 457500 | 459000 | 457000 | 7233 |
| 553 | 20240305 | 093400 | 191876540000 | 457500 | 459000 | 459500 | 457500 | 5618 |
| 554 | 20240305 | 093300 | 189301789500 | 459500 | 460000 | 460000 | 459000 | 2404 |
| 555 | 20240305 | 093200 | 188197639500 | 459500 | 460500 | 461000 | 459000 | 5265 |
| 556 | 20240305 | 093100 | 185775288000 | 460500 | 458500 | 460500 | 458000 | 6825 |
| 557 | 20240305 | 093000 | 182642300500 | 458000 | 459500 | 460000 | 458000 | 9765 |
| 558 | 20240305 | 092900 | 178159908500 | 460000 | 461000 | 461500 | 459500 | 6718 |
| 559 | 20240305 | 092800 | 175066491000 | 461000 | 461500 | 461500 | 460000 | 8655 |
| 560 | 20240305 | 092700 | 171079193000 | 461000 | 462500 | 462500 | 461000 | 7773 |
| 561 | 20240305 | 092600 | 167489651500 | 462000 | 462500 | 464000 | 462000 | 6342 |
| 562 | 20240305 | 092500 | 164554009500 | 462500 | 462500 | 463000 | 461000 | 13758 |
| 563 | 20240305 | 092400 | 158199233000 | 462500 | 464500 | 465000 | 462500 | 6223 |
| 564 | 20240305 | 092300 | 155314552500 | 464000 | 465000 | 465000 | 463000 | 8962 |
| 565 | 20240305 | 092200 | 151156482500 | 465000 | 465000 | 466000 | 464500 | 6590 |
| 566 | 20240305 | 092100 | 148091847000 | 465000 | 467500 | 467500 | 464500 | 14121 |
| 567 | 20240305 | 092000 | 141513062000 | 467000 | 471000 | 471000 | 466500 | 14828 |
| 568 | 20240305 | 091900 | 134563447000 | 471000 | 470000 | 471000 | 469500 | 15258 |
| 569 | 20240305 | 091800 | 127390084000 | 470000 | 467500 | 470000 | 467000 | 13587 |
| 570 | 20240305 | 091700 | 121020378000 | 467500 | 469000 | 469000 | 467000 | 11884 |
| 571 | 20240305 | 091600 | 115454125500 | 469000 | 467500 | 469000 | 466000 | 17266 |
| 572 | 20240305 | 091500 | 107379500500 | 467500 | 467000 | 468500 | 467000 | 7934 |
| 573 | 20240305 | 091400 | 103669665000 | 467000 | 467500 | 469500 | 465500 | 26241 |
| 574 | 20240305 | 091300 | 91386864000 | 467500 | 466500 | 468500 | 465000 | 20309 |
| 575 | 20240305 | 091200 | 81897445500 | 466500 | 465000 | 466500 | 464000 | 14253 |
| 576 | 20240305 | 091100 | 75270431000 | 465000 | 466000 | 467000 | 464000 | 16173 |
| 577 | 20240305 | 091000 | 67742959500 | 466000 | 464000 | 466500 | 463500 | 20024 |
| 578 | 20240305 | 090900 | 58436502000 | 463500 | 459500 | 464500 | 459000 | 17131 |
| 579 | 20240305 | 090800 | 50527455500 | 459500 | 460000 | 460500 | 458500 | 7807 |
| 580 | 20240305 | 090700 | 46940845500 | 460000 | 460500 | 461000 | 459500 | 14186 |
| 581 | 20240305 | 090600 | 40409360000 | 460500 | 459000 | 461500 | 459000 | 17703 |
| 582 | 20240305 | 090500 | 32258047000 | 459500 | 457000 | 460000 | 456500 | 12783 |
| 583 | 20240305 | 090400 | 26403915000 | 457000 | 455500 | 457000 | 455000 | 7560 |
| 584 | 20240305 | 090300 | 22953979000 | 455500 | 454500 | 455500 | 454000 | 6239 |
| 585 | 20240305 | 090200 | 20116635000 | 454500 | 453500 | 455000 | 453000 | 6091 |
| 586 | 20240305 | 090100 | 17352398000 | 453000 | 452500 | 453500 | 452000 | 10465 |
| 587 | 20240305 | 090000 | 12617187000 | 452000 | 453000 | 453000 | 451500 | 26552 |