34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 6973 |
| 3 | 20240308 | 183900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 4 | 20240308 | 183800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 5 | 20240308 | 183700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 6 | 20240308 | 183600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 7 | 20240308 | 183500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 8 | 20240308 | 183400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 9 | 20240308 | 183300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 10 | 20240308 | 183200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 11 | 20240308 | 183100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 12 | 20240308 | 183000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 13 | 20240308 | 182900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 14 | 20240308 | 182800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 15 | 20240308 | 182700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 16 | 20240308 | 182600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 17 | 20240308 | 182500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 18 | 20240308 | 182400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 19 | 20240308 | 182300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 20 | 20240308 | 182200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 21 | 20240308 | 182100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 22 | 20240308 | 182000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 23 | 20240308 | 181900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 24 | 20240308 | 181800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 25 | 20240308 | 181700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 26 | 20240308 | 181600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 27 | 20240308 | 181500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 28 | 20240308 | 181400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 29 | 20240308 | 181300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 30 | 20240308 | 181200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 31 | 20240308 | 181100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 32 | 20240308 | 181000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 6973 |
| 33 | 20240308 | 180900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 34 | 20240308 | 180800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 35 | 20240308 | 180700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 36 | 20240308 | 180600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 37 | 20240308 | 180500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 38 | 20240308 | 180400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 39 | 20240308 | 180300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 40 | 20240308 | 180200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 41 | 20240308 | 180100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 42 | 20240308 | 180000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 43 | 20240308 | 175900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 44 | 20240308 | 175800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 45 | 20240308 | 175700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 46 | 20240308 | 175600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 47 | 20240308 | 175500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 48 | 20240308 | 175400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 49 | 20240308 | 175300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 50 | 20240308 | 175200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 51 | 20240308 | 175100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 52 | 20240308 | 175000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 53 | 20240308 | 174900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 54 | 20240308 | 174800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 55 | 20240308 | 174700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 56 | 20240308 | 174600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 57 | 20240308 | 174500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 58 | 20240308 | 174400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 59 | 20240308 | 174300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 60 | 20240308 | 174200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 61 | 20240308 | 174100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 62 | 20240308 | 174000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 6973 |
| 63 | 20240308 | 173900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 64 | 20240308 | 173800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 65 | 20240308 | 173700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 66 | 20240308 | 173600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 67 | 20240308 | 173500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 68 | 20240308 | 173400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 69 | 20240308 | 173300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 70 | 20240308 | 173200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 71 | 20240308 | 173100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 72 | 20240308 | 173000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 73 | 20240308 | 172900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 74 | 20240308 | 172800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 75 | 20240308 | 172700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 76 | 20240308 | 172600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 77 | 20240308 | 172500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 78 | 20240308 | 172400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 79 | 20240308 | 172300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 80 | 20240308 | 172200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 81 | 20240308 | 172100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 82 | 20240308 | 172000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 83 | 20240308 | 171900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 84 | 20240308 | 171800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 85 | 20240308 | 171700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 86 | 20240308 | 171600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 87 | 20240308 | 171500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 88 | 20240308 | 171400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 89 | 20240308 | 171300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 90 | 20240308 | 171200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 91 | 20240308 | 171100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 92 | 20240308 | 171000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 6973 |
| 93 | 20240308 | 170900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 94 | 20240308 | 170800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 95 | 20240308 | 170700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 96 | 20240308 | 170600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 97 | 20240308 | 170500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 98 | 20240308 | 170400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 99 | 20240308 | 170300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 100 | 20240308 | 170200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 101 | 20240308 | 170100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 102 | 20240308 | 170000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 103 | 20240308 | 165900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 104 | 20240308 | 165800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 105 | 20240308 | 165700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 106 | 20240308 | 165600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 107 | 20240308 | 165500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 108 | 20240308 | 165400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 109 | 20240308 | 165300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 110 | 20240308 | 165200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 111 | 20240308 | 165100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 112 | 20240308 | 165000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 113 | 20240308 | 164900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 114 | 20240308 | 164800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 115 | 20240308 | 164700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 116 | 20240308 | 164600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 117 | 20240308 | 164500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 118 | 20240308 | 164400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 119 | 20240308 | 164300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 120 | 20240308 | 164200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 121 | 20240308 | 164100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 122 | 20240308 | 164000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 6973 |
| 123 | 20240308 | 163900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 124 | 20240308 | 163800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 125 | 20240308 | 163700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 126 | 20240308 | 163600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 127 | 20240308 | 163500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 128 | 20240308 | 163400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 129 | 20240308 | 163300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 130 | 20240308 | 163200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 131 | 20240308 | 163100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 132 | 20240308 | 163000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 133 | 20240308 | 162900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 134 | 20240308 | 162800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 135 | 20240308 | 162700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 136 | 20240308 | 162600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 137 | 20240308 | 162500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 138 | 20240308 | 162400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 139 | 20240308 | 162300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 140 | 20240308 | 162200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 141 | 20240308 | 162100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 142 | 20240308 | 162000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 143 | 20240308 | 161900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 144 | 20240308 | 161800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 145 | 20240308 | 161700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 146 | 20240308 | 161600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 147 | 20240308 | 161500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 148 | 20240308 | 161400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 149 | 20240308 | 161300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 150 | 20240308 | 161200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 151 | 20240308 | 161100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 152 | 20240308 | 161000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 6973 |
| 153 | 20240308 | 160900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 154 | 20240308 | 160800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 155 | 20240308 | 160700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 156 | 20240308 | 160600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 157 | 20240308 | 160500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 158 | 20240308 | 160400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 159 | 20240308 | 160300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 160 | 20240308 | 160200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 161 | 20240308 | 160100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 162 | 20240308 | 160000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 163 | 20240308 | 155900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 164 | 20240308 | 155800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 165 | 20240308 | 155700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 166 | 20240308 | 155600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 167 | 20240308 | 155500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 168 | 20240308 | 155400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 169 | 20240308 | 155300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 170 | 20240308 | 155200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 171 | 20240308 | 155100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 172 | 20240308 | 155000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 173 | 20240308 | 154900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 174 | 20240308 | 154800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 175 | 20240308 | 154700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 176 | 20240308 | 154600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 177 | 20240308 | 154500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 178 | 20240308 | 154400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 179 | 20240308 | 154300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 180 | 20240308 | 154200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 181 | 20240308 | 154100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 182 | 20240308 | 154000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 6973 |
| 183 | 20240308 | 153900 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 184 | 20240308 | 153800 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 185 | 20240308 | 153700 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 186 | 20240308 | 153600 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 187 | 20240308 | 153500 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 188 | 20240308 | 153400 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 189 | 20240308 | 153300 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 190 | 20240308 | 153200 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 191 | 20240308 | 153100 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 0 |
| 192 | 20240308 | 153000 | 97870823500 | 320500 | 320500 | 320500 | 320500 | 6973 |
| 193 | 20240308 | 152900 | 95635977000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 194 | 20240308 | 152800 | 95635977000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 195 | 20240308 | 152700 | 95635977000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 196 | 20240308 | 152600 | 95635977000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 197 | 20240308 | 152500 | 95635977000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 198 | 20240308 | 152400 | 95635977000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 199 | 20240308 | 152300 | 95635977000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 200 | 20240308 | 152200 | 95635977000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 201 | 20240308 | 152100 | 95635977000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 202 | 20240308 | 152000 | 95635977000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 203 | 20240308 | 151900 | 95635977000 | 320500 | 320500 | 321000 | 320500 | 1059 |
| 204 | 20240308 | 151800 | 95296381000 | 320500 | 321000 | 321000 | 320500 | 863 |
| 205 | 20240308 | 151700 | 95019489000 | 321000 | 321000 | 321500 | 321000 | 856 |
| 206 | 20240308 | 151600 | 94744582000 | 321500 | 321500 | 321500 | 320500 | 526 |
| 207 | 20240308 | 151500 | 94575681500 | 321000 | 321000 | 321500 | 321000 | 471 |
| 208 | 20240308 | 151400 | 94424402000 | 321000 | 321000 | 321500 | 321000 | 427 |
| 209 | 20240308 | 151300 | 94287214500 | 321500 | 321000 | 321500 | 321000 | 604 |
| 210 | 20240308 | 151200 | 94093189000 | 321500 | 321500 | 321500 | 321000 | 601 |
| 211 | 20240308 | 151100 | 93900155500 | 321000 | 321000 | 321500 | 321000 | 214 |
| 212 | 20240308 | 151000 | 93831388500 | 321500 | 322000 | 322000 | 321000 | 1502 |
| 213 | 20240308 | 150900 | 93348485500 | 322000 | 322000 | 322000 | 321500 | 184 |
| 214 | 20240308 | 150800 | 93289274500 | 322000 | 321500 | 322000 | 321500 | 843 |
| 215 | 20240308 | 150700 | 93017932000 | 321500 | 321500 | 322000 | 321500 | 711 |
| 216 | 20240308 | 150600 | 92789019000 | 322000 | 322000 | 322000 | 321500 | 361 |
| 217 | 20240308 | 150500 | 92672871000 | 322000 | 322000 | 322000 | 321500 | 997 |
| 218 | 20240308 | 150400 | 92351889000 | 322000 | 321500 | 322000 | 321500 | 322 |
| 219 | 20240308 | 150300 | 92248252000 | 321500 | 321500 | 321500 | 321000 | 838 |
| 220 | 20240308 | 150200 | 91978973500 | 321000 | 321500 | 321500 | 321000 | 331 |
| 221 | 20240308 | 150100 | 91872667500 | 321000 | 321500 | 321500 | 321000 | 98 |
| 222 | 20240308 | 150000 | 91841187500 | 321000 | 321500 | 321500 | 321000 | 872 |
| 223 | 20240308 | 145900 | 91561127000 | 321500 | 322500 | 322500 | 321000 | 1646 |
| 224 | 20240308 | 145800 | 91031278500 | 322000 | 322000 | 322500 | 322000 | 692 |
| 225 | 20240308 | 145700 | 90808298500 | 322000 | 322000 | 322500 | 322000 | 424 |
| 226 | 20240308 | 145600 | 90671653500 | 322500 | 322500 | 322500 | 322000 | 518 |
| 227 | 20240308 | 145500 | 90504699500 | 322500 | 322500 | 322500 | 322000 | 572 |
| 228 | 20240308 | 145400 | 90320261000 | 322500 | 322500 | 322500 | 322000 | 4406 |
| 229 | 20240308 | 145300 | 88899477000 | 322500 | 321500 | 322500 | 321500 | 7443 |
| 230 | 20240308 | 145200 | 86501033500 | 321500 | 321500 | 322000 | 321000 | 1870 |
| 231 | 20240308 | 145100 | 85899856000 | 321500 | 321500 | 321500 | 321000 | 574 |
| 232 | 20240308 | 145000 | 85715555500 | 321000 | 321000 | 321500 | 321000 | 237 |
| 233 | 20240308 | 144900 | 85639453500 | 321000 | 321000 | 321500 | 321000 | 171 |
| 234 | 20240308 | 144800 | 85584556000 | 321500 | 321000 | 321500 | 321000 | 310 |
| 235 | 20240308 | 144700 | 85484901500 | 321000 | 321500 | 321500 | 321000 | 1634 |
| 236 | 20240308 | 144600 | 84959579000 | 321500 | 320500 | 321500 | 320500 | 4491 |
| 237 | 20240308 | 144500 | 83517715500 | 321000 | 320000 | 321000 | 320000 | 1984 |
| 238 | 20240308 | 144400 | 82881870000 | 320000 | 320000 | 320500 | 320000 | 260 |
| 239 | 20240308 | 144300 | 82798630500 | 320500 | 320500 | 320500 | 320000 | 869 |
| 240 | 20240308 | 144200 | 82520451000 | 320000 | 320000 | 320500 | 320000 | 383 |
| 241 | 20240308 | 144100 | 82397837500 | 320000 | 320000 | 320000 | 319500 | 1901 |
| 242 | 20240308 | 144000 | 81789526500 | 319500 | 319500 | 320000 | 319500 | 169 |
| 243 | 20240308 | 143900 | 81735500000 | 319500 | 319500 | 320000 | 319500 | 134 |
| 244 | 20240308 | 143800 | 81692666000 | 320000 | 320000 | 320000 | 319500 | 54 |
| 245 | 20240308 | 143700 | 81675397000 | 320000 | 319500 | 320000 | 319500 | 109 |
| 246 | 20240308 | 143600 | 81640537000 | 320000 | 319500 | 320000 | 319500 | 96 |
| 247 | 20240308 | 143500 | 81609834000 | 319500 | 320000 | 320000 | 319500 | 241 |
| 248 | 20240308 | 143400 | 81532782500 | 320000 | 319500 | 320000 | 319500 | 180 |
| 249 | 20240308 | 143300 | 81475253500 | 319500 | 319000 | 320000 | 319000 | 405 |
| 250 | 20240308 | 143200 | 81345805500 | 319000 | 319500 | 319500 | 319000 | 646 |
| 251 | 20240308 | 143100 | 81139473500 | 319500 | 319500 | 320000 | 319500 | 495 |
| 252 | 20240308 | 143000 | 80981289500 | 320000 | 319500 | 320000 | 319500 | 216 |
| 253 | 20240308 | 142900 | 80912196000 | 320000 | 319500 | 320000 | 319500 | 88 |
| 254 | 20240308 | 142800 | 80884049000 | 319500 | 319500 | 320000 | 319500 | 108 |
| 255 | 20240308 | 142700 | 80849538500 | 320000 | 320000 | 320000 | 319500 | 119 |
| 256 | 20240308 | 142600 | 80811503000 | 320000 | 319500 | 320000 | 319500 | 126 |
| 257 | 20240308 | 142500 | 80771229500 | 320000 | 319500 | 320000 | 319500 | 175 |
| 258 | 20240308 | 142400 | 80715285000 | 319500 | 319000 | 319500 | 319000 | 114 |
| 259 | 20240308 | 142300 | 80678863000 | 319500 | 319500 | 319500 | 319000 | 329 |
| 260 | 20240308 | 142200 | 80573786000 | 319500 | 319500 | 320000 | 319500 | 162 |
| 261 | 20240308 | 142100 | 80522016500 | 319500 | 319500 | 319500 | 319000 | 270 |
| 262 | 20240308 | 142000 | 80435772500 | 319500 | 319000 | 319500 | 319000 | 1366 |
| 263 | 20240308 | 141900 | 79999375000 | 319500 | 319000 | 319500 | 319000 | 98 |
| 264 | 20240308 | 141800 | 79968085000 | 319000 | 319000 | 319500 | 319000 | 125 |
| 265 | 20240308 | 141700 | 79928180500 | 319500 | 319500 | 319500 | 319000 | 136 |
| 266 | 20240308 | 141600 | 79884740000 | 319500 | 319000 | 319500 | 319000 | 95 |
| 267 | 20240308 | 141500 | 79854396500 | 319500 | 319000 | 319500 | 319000 | 97 |
| 268 | 20240308 | 141400 | 79823427000 | 319500 | 319500 | 319500 | 319000 | 192 |
| 269 | 20240308 | 141300 | 79762099000 | 319000 | 319000 | 319500 | 319000 | 221 |
| 270 | 20240308 | 141200 | 79691533500 | 319500 | 319500 | 319500 | 319000 | 303 |
| 271 | 20240308 | 141100 | 79594733500 | 319500 | 319000 | 319500 | 319000 | 148 |
| 272 | 20240308 | 141000 | 79547495000 | 319000 | 319000 | 319500 | 319000 | 98 |
| 273 | 20240308 | 140900 | 79516211500 | 319500 | 319000 | 319500 | 319000 | 479 |
| 274 | 20240308 | 140800 | 79363336500 | 319500 | 320000 | 320000 | 319500 | 324 |
| 275 | 20240308 | 140700 | 79259797000 | 319500 | 319500 | 320000 | 319500 | 67 |
| 276 | 20240308 | 140600 | 79238378000 | 319500 | 319500 | 320000 | 319500 | 838 |
| 277 | 20240308 | 140500 | 78970565500 | 320000 | 320000 | 320000 | 319500 | 425 |
| 278 | 20240308 | 140400 | 78834598000 | 320000 | 319500 | 320000 | 319500 | 786 |
| 279 | 20240308 | 140300 | 78583309000 | 319500 | 320000 | 320000 | 319500 | 52 |
| 280 | 20240308 | 140200 | 78566686000 | 320000 | 320500 | 320500 | 319500 | 590 |
| 281 | 20240308 | 140100 | 78377895500 | 320500 | 320000 | 320500 | 320000 | 176 |
| 282 | 20240308 | 140000 | 78321556000 | 320000 | 320500 | 320500 | 320000 | 160 |
| 283 | 20240308 | 135900 | 78270336500 | 320500 | 320000 | 320500 | 320000 | 261 |
| 284 | 20240308 | 135800 | 78186755000 | 320500 | 320500 | 320500 | 320000 | 443 |
| 285 | 20240308 | 135700 | 78044950000 | 320500 | 320500 | 320500 | 320000 | 111 |
| 286 | 20240308 | 135600 | 78009415500 | 320500 | 320500 | 321000 | 320500 | 769 |
| 287 | 20240308 | 135500 | 77762943500 | 320500 | 320500 | 321000 | 320500 | 153 |
| 288 | 20240308 | 135400 | 77713877000 | 321000 | 321000 | 321000 | 320500 | 148 |
| 289 | 20240308 | 135300 | 77666385500 | 321000 | 321000 | 321000 | 320500 | 189 |
| 290 | 20240308 | 135200 | 77605724500 | 320500 | 320500 | 321000 | 320500 | 302 |
| 291 | 20240308 | 135100 | 77508862000 | 320500 | 320500 | 320500 | 320000 | 1120 |
| 292 | 20240308 | 135000 | 77149921000 | 320500 | 320500 | 320500 | 320000 | 151 |
| 293 | 20240308 | 134900 | 77101541000 | 320500 | 320500 | 320500 | 320000 | 675 |
| 294 | 20240308 | 134800 | 76885483000 | 320000 | 320000 | 320500 | 319500 | 537 |
| 295 | 20240308 | 134700 | 76713709500 | 320000 | 320500 | 320500 | 319500 | 781 |
| 296 | 20240308 | 134600 | 76463792000 | 320000 | 320500 | 320500 | 320000 | 370 |
| 297 | 20240308 | 134500 | 76345354000 | 320500 | 320500 | 320500 | 320000 | 90 |
| 298 | 20240308 | 134400 | 76316524500 | 320500 | 320500 | 320500 | 320000 | 64 |
| 299 | 20240308 | 134300 | 76296026000 | 320500 | 320500 | 320500 | 320000 | 351 |
| 300 | 20240308 | 134200 | 76183616000 | 320500 | 320000 | 321000 | 319500 | 1129 |
| 301 | 20240308 | 134100 | 75822021000 | 320000 | 319500 | 320000 | 319500 | 166 |
| 302 | 20240308 | 134000 | 75768958500 | 319500 | 319500 | 320000 | 319500 | 146 |
| 303 | 20240308 | 133900 | 75722267500 | 320000 | 320000 | 320500 | 319500 | 548 |
| 304 | 20240308 | 133800 | 75546929000 | 320000 | 320500 | 321000 | 320000 | 858 |
| 305 | 20240308 | 133700 | 75272024000 | 321000 | 321000 | 321000 | 320500 | 637 |
| 306 | 20240308 | 133600 | 75067817500 | 320500 | 321000 | 321500 | 320500 | 1059 |
| 307 | 20240308 | 133500 | 74727916500 | 321000 | 321500 | 321500 | 321000 | 541 |
| 308 | 20240308 | 133400 | 74554129000 | 321000 | 321000 | 321500 | 321000 | 718 |
| 309 | 20240308 | 133300 | 74323406500 | 321500 | 321000 | 321500 | 320500 | 612 |
| 310 | 20240308 | 133200 | 74126935000 | 321000 | 321000 | 321500 | 320500 | 624 |
| 311 | 20240308 | 133100 | 73926741500 | 321000 | 321000 | 321500 | 321000 | 2758 |
| 312 | 20240308 | 133000 | 73041237000 | 321000 | 320500 | 321000 | 320500 | 497 |
| 313 | 20240308 | 132900 | 72881738000 | 321000 | 320500 | 321000 | 320000 | 1573 |
| 314 | 20240308 | 132800 | 72377602000 | 320500 | 320000 | 320500 | 319500 | 1498 |
| 315 | 20240308 | 132700 | 71898200000 | 320000 | 320000 | 320000 | 319500 | 1252 |
| 316 | 20240308 | 132600 | 71497615500 | 320000 | 319500 | 320000 | 319500 | 432 |
| 317 | 20240308 | 132500 | 71359388000 | 320000 | 318500 | 320000 | 318500 | 3444 |
| 318 | 20240308 | 132400 | 70259754000 | 318500 | 318500 | 319000 | 318500 | 193 |
| 319 | 20240308 | 132300 | 70198235500 | 318500 | 318500 | 319000 | 318500 | 290 |
| 320 | 20240308 | 132200 | 70105831000 | 318500 | 318500 | 319000 | 318500 | 277 |
| 321 | 20240308 | 132100 | 70017565000 | 319000 | 319000 | 319000 | 318500 | 89 |
| 322 | 20240308 | 132000 | 69989203500 | 319000 | 319000 | 319000 | 318500 | 320 |
| 323 | 20240308 | 131900 | 69887251000 | 319000 | 318500 | 319000 | 318500 | 406 |
| 324 | 20240308 | 131800 | 69757921500 | 318500 | 319000 | 319000 | 318500 | 201 |
| 325 | 20240308 | 131700 | 69693869500 | 319000 | 318500 | 319000 | 318500 | 86 |
| 326 | 20240308 | 131600 | 69666455500 | 318500 | 318500 | 318500 | 318500 | 90 |
| 327 | 20240308 | 131500 | 69637790500 | 318500 | 317500 | 319000 | 317500 | 1075 |
| 328 | 20240308 | 131400 | 69295629000 | 317500 | 317500 | 317500 | 317500 | 619 |
| 329 | 20240308 | 131300 | 69099096500 | 317500 | 317500 | 318000 | 317000 | 1531 |
| 330 | 20240308 | 131200 | 68612960000 | 317500 | 318000 | 318500 | 317500 | 596 |
| 331 | 20240308 | 131100 | 68423443000 | 318000 | 318000 | 318500 | 318000 | 701 |
| 332 | 20240308 | 131000 | 68200488500 | 318500 | 319000 | 319000 | 318000 | 790 |
| 333 | 20240308 | 130900 | 67948942500 | 318500 | 319000 | 319000 | 318500 | 185 |
| 334 | 20240308 | 130800 | 67889992000 | 319000 | 319000 | 319000 | 318500 | 180 |
| 335 | 20240308 | 130700 | 67832641000 | 319000 | 319000 | 319500 | 319000 | 219 |
| 336 | 20240308 | 130600 | 67762766000 | 319000 | 318500 | 319000 | 318500 | 166 |
| 337 | 20240308 | 130500 | 67709837500 | 319000 | 319000 | 319500 | 319000 | 178 |
| 338 | 20240308 | 130400 | 67653050500 | 319500 | 319500 | 319500 | 319000 | 326 |
| 339 | 20240308 | 130300 | 67548956000 | 319500 | 319000 | 319500 | 318500 | 736 |
| 340 | 20240308 | 130200 | 67313948500 | 318500 | 318500 | 319000 | 318500 | 356 |
| 341 | 20240308 | 130100 | 67200550500 | 319000 | 319000 | 319000 | 318500 | 379 |
| 342 | 20240308 | 130000 | 67079664500 | 318500 | 318500 | 318500 | 318000 | 2939 |
| 343 | 20240308 | 125900 | 66144829500 | 318500 | 318000 | 318500 | 318000 | 265 |
| 344 | 20240308 | 125800 | 66060552000 | 318000 | 318000 | 318500 | 318000 | 465 |
| 345 | 20240308 | 125700 | 65912642500 | 318500 | 318500 | 318500 | 318000 | 531 |
| 346 | 20240308 | 125600 | 65743539500 | 318500 | 318500 | 318500 | 318000 | 255 |
| 347 | 20240308 | 125500 | 65662336500 | 318500 | 318500 | 318500 | 318500 | 409 |
| 348 | 20240308 | 125400 | 65532070000 | 318500 | 318000 | 318500 | 318000 | 93 |
| 349 | 20240308 | 125300 | 65502460500 | 318500 | 318500 | 318500 | 318000 | 139 |
| 350 | 20240308 | 125200 | 65458209500 | 318000 | 318000 | 318500 | 318000 | 152 |
| 351 | 20240308 | 125100 | 65409843000 | 318000 | 318500 | 318500 | 318000 | 98 |
| 352 | 20240308 | 125000 | 65378660500 | 318500 | 318000 | 318500 | 317500 | 233 |
| 353 | 20240308 | 124900 | 65304580000 | 318000 | 318000 | 318000 | 317500 | 99 |
| 354 | 20240308 | 124800 | 65273110500 | 318000 | 318000 | 318000 | 317500 | 283 |
| 355 | 20240308 | 124700 | 65183143500 | 318000 | 318000 | 318000 | 317500 | 383 |
| 356 | 20240308 | 124600 | 65061351500 | 318000 | 318000 | 318000 | 317500 | 272 |
| 357 | 20240308 | 124500 | 64974874500 | 318000 | 318000 | 319000 | 318000 | 600 |
| 358 | 20240308 | 124400 | 64784011500 | 318500 | 318500 | 318500 | 318000 | 669 |
| 359 | 20240308 | 124300 | 64571155500 | 318500 | 319000 | 319000 | 318500 | 479 |
| 360 | 20240308 | 124200 | 64418581000 | 319000 | 319000 | 319000 | 319000 | 124 |
| 361 | 20240308 | 124100 | 64379025000 | 319000 | 319000 | 319500 | 319000 | 70 |
| 362 | 20240308 | 124000 | 64356689000 | 319500 | 319500 | 319500 | 319000 | 179 |
| 363 | 20240308 | 123900 | 64299577500 | 319500 | 319000 | 319500 | 319000 | 214 |
| 364 | 20240308 | 123800 | 64231270500 | 319000 | 319000 | 319500 | 319000 | 276 |
| 365 | 20240308 | 123700 | 64143203500 | 319500 | 319000 | 319500 | 319000 | 74 |
| 366 | 20240308 | 123600 | 64119578000 | 319500 | 320000 | 320000 | 319000 | 221 |
| 367 | 20240308 | 123500 | 64049036000 | 320000 | 319500 | 320000 | 319500 | 143 |
| 368 | 20240308 | 123400 | 64003343500 | 319500 | 320000 | 320000 | 319500 | 66 |
| 369 | 20240308 | 123300 | 63982239500 | 320000 | 320000 | 320500 | 320000 | 252 |
| 370 | 20240308 | 123200 | 63901565500 | 320000 | 320500 | 320500 | 320000 | 351 |
| 371 | 20240308 | 123100 | 63789240000 | 320500 | 321000 | 321500 | 320000 | 1143 |
| 372 | 20240308 | 123000 | 63422603500 | 321000 | 321000 | 321500 | 320500 | 2232 |
| 373 | 20240308 | 122900 | 62705606000 | 321000 | 319500 | 321000 | 319500 | 6811 |
| 374 | 20240308 | 122800 | 60523446000 | 320000 | 320000 | 320000 | 319500 | 585 |
| 375 | 20240308 | 122700 | 60336425000 | 320000 | 320000 | 320000 | 319500 | 113 |
| 376 | 20240308 | 122600 | 60300278500 | 319500 | 319500 | 320000 | 319000 | 616 |
| 377 | 20240308 | 122500 | 60103415000 | 319500 | 319000 | 319500 | 318500 | 1613 |
| 378 | 20240308 | 122400 | 59588594000 | 319000 | 318500 | 319000 | 318500 | 930 |
| 379 | 20240308 | 122300 | 59292124000 | 318500 | 318000 | 318500 | 317500 | 497 |
| 380 | 20240308 | 122200 | 59134046500 | 317500 | 318000 | 318000 | 317500 | 429 |
| 381 | 20240308 | 122100 | 58997797500 | 318000 | 317500 | 318000 | 317500 | 223 |
| 382 | 20240308 | 122000 | 58926950000 | 318000 | 318000 | 318000 | 317500 | 82 |
| 383 | 20240308 | 121900 | 58900877500 | 318000 | 317500 | 318000 | 317500 | 450 |
| 384 | 20240308 | 121800 | 58757779500 | 318000 | 318000 | 318000 | 317500 | 805 |
| 385 | 20240308 | 121700 | 58502154500 | 318000 | 317500 | 318000 | 317500 | 366 |
| 386 | 20240308 | 121600 | 58385797500 | 317500 | 317500 | 317500 | 317500 | 662 |
| 387 | 20240308 | 121500 | 58175612500 | 317500 | 317500 | 318000 | 317000 | 337 |
| 388 | 20240308 | 121400 | 58068709500 | 318000 | 317500 | 318000 | 317000 | 538 |
| 389 | 20240308 | 121300 | 57897929000 | 318000 | 318500 | 318500 | 317500 | 202 |
| 390 | 20240308 | 121200 | 57833676000 | 318000 | 317500 | 318500 | 317000 | 820 |
| 391 | 20240308 | 121100 | 57573036500 | 317000 | 317500 | 317500 | 317000 | 300 |
| 392 | 20240308 | 121000 | 57477919000 | 317000 | 317500 | 317500 | 317000 | 414 |
| 393 | 20240308 | 120900 | 57346666500 | 317000 | 317500 | 317500 | 317000 | 246 |
| 394 | 20240308 | 120800 | 57268665000 | 317000 | 318000 | 318000 | 317000 | 175 |
| 395 | 20240308 | 120700 | 57213142500 | 318000 | 317500 | 318000 | 317000 | 180 |
| 396 | 20240308 | 120600 | 57155987500 | 317500 | 317000 | 317500 | 316500 | 1449 |
| 397 | 20240308 | 120500 | 56696464000 | 316500 | 317500 | 317500 | 316500 | 1545 |
| 398 | 20240308 | 120400 | 56206816000 | 317500 | 317500 | 318000 | 317000 | 1239 |
| 399 | 20240308 | 120300 | 55813599000 | 317500 | 318000 | 318000 | 317000 | 2755 |
| 400 | 20240308 | 120200 | 54939115500 | 318000 | 318000 | 318500 | 317500 | 712 |
| 401 | 20240308 | 120100 | 54712767500 | 318000 | 318500 | 318500 | 318000 | 88 |
| 402 | 20240308 | 120000 | 54684771500 | 318500 | 318500 | 318500 | 318000 | 182 |
| 403 | 20240308 | 115900 | 54626829000 | 318000 | 318500 | 318500 | 318000 | 105 |
| 404 | 20240308 | 115800 | 54593390500 | 318000 | 318500 | 318500 | 318000 | 220 |
| 405 | 20240308 | 115700 | 54523422000 | 318500 | 318500 | 319000 | 318000 | 341 |
| 406 | 20240308 | 115600 | 54414832500 | 318000 | 318500 | 318500 | 318000 | 265 |
| 407 | 20240308 | 115500 | 54330483500 | 318000 | 318000 | 318500 | 318000 | 200 |
| 408 | 20240308 | 115400 | 54266854000 | 318000 | 318000 | 318500 | 318000 | 248 |
| 409 | 20240308 | 115300 | 54187925500 | 318500 | 318000 | 318500 | 317500 | 1932 |
| 410 | 20240308 | 115200 | 53573575500 | 318000 | 318500 | 319000 | 318000 | 2254 |
| 411 | 20240308 | 115100 | 52856245500 | 318500 | 319000 | 319000 | 318500 | 359 |
| 412 | 20240308 | 115000 | 52741827000 | 318500 | 318500 | 319000 | 318500 | 98 |
| 413 | 20240308 | 114900 | 52710602500 | 319000 | 319000 | 319000 | 318500 | 147 |
| 414 | 20240308 | 114800 | 52663711500 | 319000 | 319500 | 319500 | 319000 | 60 |
| 415 | 20240308 | 114700 | 52644568000 | 319000 | 319500 | 320000 | 319000 | 240 |
| 416 | 20240308 | 114600 | 52567956500 | 319000 | 320000 | 320000 | 319000 | 607 |
| 417 | 20240308 | 114500 | 52373997500 | 319500 | 320000 | 320000 | 319500 | 210 |
| 418 | 20240308 | 114400 | 52306798000 | 320000 | 320000 | 320000 | 319500 | 206 |
| 419 | 20240308 | 114300 | 52240882500 | 320000 | 320000 | 320000 | 319500 | 226 |
| 420 | 20240308 | 114200 | 52168572500 | 320000 | 320000 | 320000 | 319500 | 1840 |
| 421 | 20240308 | 114100 | 51579811000 | 320000 | 320000 | 320000 | 319500 | 158 |
| 422 | 20240308 | 114000 | 51529276500 | 320000 | 319500 | 320000 | 319500 | 199 |
| 423 | 20240308 | 113900 | 51465623500 | 320000 | 320000 | 320000 | 319500 | 103 |
| 424 | 20240308 | 113800 | 51432672000 | 320000 | 319000 | 320000 | 319000 | 1036 |
| 425 | 20240308 | 113700 | 51101547500 | 319000 | 319500 | 319500 | 319000 | 265 |
| 426 | 20240308 | 113600 | 51016934000 | 319500 | 319500 | 319500 | 319000 | 234 |
| 427 | 20240308 | 113500 | 50942182000 | 319000 | 319000 | 319500 | 319000 | 300 |
| 428 | 20240308 | 113400 | 50846468000 | 319000 | 319500 | 319500 | 319000 | 57 |
| 429 | 20240308 | 113300 | 50828284500 | 319500 | 319500 | 319500 | 319000 | 603 |
| 430 | 20240308 | 113200 | 50635880500 | 319500 | 318500 | 319500 | 318500 | 453 |
| 431 | 20240308 | 113100 | 50491382500 | 319000 | 318500 | 319000 | 318500 | 379 |
| 432 | 20240308 | 113000 | 50370639500 | 318500 | 319000 | 319000 | 318500 | 164 |
| 433 | 20240308 | 112900 | 50318343500 | 318500 | 318500 | 319000 | 318500 | 81 |
| 434 | 20240308 | 112800 | 50292538500 | 318500 | 318500 | 319000 | 318500 | 67 |
| 435 | 20240308 | 112700 | 50271198500 | 318500 | 318500 | 318500 | 318000 | 128 |
| 436 | 20240308 | 112600 | 50230435500 | 318000 | 319000 | 319000 | 318000 | 2472 |
| 437 | 20240308 | 112500 | 49443371000 | 319000 | 319000 | 319000 | 318500 | 79 |
| 438 | 20240308 | 112400 | 49418199500 | 318500 | 319000 | 319000 | 318500 | 184 |
| 439 | 20240308 | 112300 | 49359536000 | 318500 | 318500 | 319000 | 318500 | 91 |
| 440 | 20240308 | 112200 | 49330542500 | 318500 | 318500 | 319000 | 318500 | 111 |
| 441 | 20240308 | 112100 | 49295176500 | 319000 | 319500 | 319500 | 318500 | 474 |
| 442 | 20240308 | 112000 | 49143918500 | 319500 | 319000 | 319500 | 319000 | 37 |
| 443 | 20240308 | 111900 | 49132112000 | 319000 | 319000 | 319500 | 319000 | 177 |
| 444 | 20240308 | 111800 | 49075646000 | 319000 | 319500 | 319500 | 319000 | 192 |
| 445 | 20240308 | 111700 | 49014324500 | 319500 | 319000 | 319500 | 319000 | 112 |
| 446 | 20240308 | 111600 | 48978574000 | 319500 | 319500 | 319500 | 319000 | 247 |
| 447 | 20240308 | 111500 | 48899703000 | 319000 | 319500 | 319500 | 319000 | 287 |
| 448 | 20240308 | 111400 | 48808038500 | 319500 | 319000 | 319500 | 319000 | 114 |
| 449 | 20240308 | 111300 | 48771650500 | 319500 | 319000 | 319500 | 319000 | 405 |
| 450 | 20240308 | 111200 | 48642266000 | 319500 | 319500 | 319500 | 319000 | 331 |
| 451 | 20240308 | 111100 | 48536524000 | 319000 | 319500 | 319500 | 319000 | 115 |
| 452 | 20240308 | 111000 | 48499789500 | 319000 | 319500 | 319500 | 319000 | 215 |
| 453 | 20240308 | 110900 | 48431127500 | 319000 | 319000 | 319500 | 318500 | 684 |
| 454 | 20240308 | 110800 | 48212882500 | 319000 | 318500 | 319000 | 318500 | 128 |
| 455 | 20240308 | 110700 | 48172055500 | 318500 | 319000 | 319000 | 318500 | 61 |
| 456 | 20240308 | 110600 | 48152602500 | 319000 | 319500 | 319500 | 318500 | 259 |
| 457 | 20240308 | 110500 | 48069968000 | 319000 | 319000 | 319500 | 319000 | 149 |
| 458 | 20240308 | 110400 | 48022424500 | 319500 | 318000 | 319500 | 318000 | 85 |
| 459 | 20240308 | 110300 | 47995338500 | 318000 | 319000 | 319500 | 318000 | 1305 |
| 460 | 20240308 | 110200 | 47579118000 | 319000 | 318500 | 319500 | 318500 | 431 |
| 461 | 20240308 | 110100 | 47441483500 | 318500 | 319000 | 319000 | 318500 | 549 |
| 462 | 20240308 | 110000 | 47266383500 | 319000 | 318500 | 319000 | 318000 | 1431 |
| 463 | 20240308 | 105900 | 46810234000 | 318000 | 318000 | 318500 | 318000 | 357 |
| 464 | 20240308 | 105800 | 46696699000 | 318000 | 318000 | 318500 | 318000 | 191 |
| 465 | 20240308 | 105700 | 46635958000 | 318000 | 318500 | 318500 | 318000 | 430 |
| 466 | 20240308 | 105600 | 46499130000 | 318500 | 318000 | 318500 | 317500 | 272 |
| 467 | 20240308 | 105500 | 46412645500 | 318000 | 318000 | 318000 | 317500 | 129 |
| 468 | 20240308 | 105400 | 46371633500 | 318000 | 318000 | 318500 | 317500 | 919 |
| 469 | 20240308 | 105300 | 46079149500 | 318000 | 318000 | 318500 | 317500 | 119 |
| 470 | 20240308 | 105200 | 46041306000 | 318000 | 318000 | 318000 | 318000 | 308 |
| 471 | 20240308 | 105100 | 45943362000 | 318000 | 318000 | 318500 | 318000 | 276 |
| 472 | 20240308 | 105000 | 45855537000 | 318500 | 318000 | 318500 | 318000 | 169 |
| 473 | 20240308 | 104900 | 45801778000 | 318000 | 318000 | 318500 | 317500 | 231 |
| 474 | 20240308 | 104800 | 45728320500 | 318500 | 318000 | 318500 | 318000 | 263 |
| 475 | 20240308 | 104700 | 45644679000 | 318000 | 318000 | 318500 | 318000 | 122 |
| 476 | 20240308 | 104600 | 45605877000 | 318000 | 318000 | 318500 | 318000 | 224 |
| 477 | 20240308 | 104500 | 45534644500 | 318000 | 318000 | 318500 | 318000 | 202 |
| 478 | 20240308 | 104400 | 45470353500 | 318500 | 317500 | 318500 | 317500 | 616 |
| 479 | 20240308 | 104300 | 45274237000 | 318000 | 318500 | 318500 | 317500 | 1672 |
| 480 | 20240308 | 104200 | 44742574000 | 318000 | 318000 | 319000 | 318000 | 966 |
| 481 | 20240308 | 104100 | 44434929500 | 317500 | 317500 | 318000 | 317500 | 239 |
| 482 | 20240308 | 104000 | 44358955500 | 317500 | 318500 | 318500 | 317500 | 877 |
| 483 | 20240308 | 103900 | 44079817500 | 318500 | 318500 | 319500 | 318000 | 1810 |
| 484 | 20240308 | 103800 | 43503428000 | 319000 | 318000 | 319000 | 317500 | 285 |
| 485 | 20240308 | 103700 | 43412686500 | 317500 | 317500 | 318500 | 317000 | 1031 |
| 486 | 20240308 | 103600 | 43084907000 | 317500 | 317500 | 318000 | 317000 | 675 |
| 487 | 20240308 | 103500 | 42870518500 | 318000 | 318000 | 318000 | 317500 | 607 |
| 488 | 20240308 | 103400 | 42677723500 | 318000 | 318500 | 318500 | 317500 | 547 |
| 489 | 20240308 | 103300 | 42503823500 | 318500 | 318000 | 318500 | 317500 | 352 |
| 490 | 20240308 | 103200 | 42391814000 | 318000 | 317500 | 318500 | 317500 | 193 |
| 491 | 20240308 | 103100 | 42330466000 | 317500 | 318000 | 318000 | 317500 | 338 |
| 492 | 20240308 | 103000 | 42223115000 | 318500 | 318500 | 318500 | 318000 | 398 |
| 493 | 20240308 | 102900 | 42096537500 | 318000 | 317000 | 318500 | 317000 | 1245 |
| 494 | 20240308 | 102800 | 41701073000 | 317000 | 317000 | 317500 | 317000 | 458 |
| 495 | 20240308 | 102700 | 41555873500 | 317500 | 317500 | 318000 | 317000 | 2533 |
| 496 | 20240308 | 102600 | 40752382000 | 317500 | 318000 | 318000 | 317500 | 1515 |
| 497 | 20240308 | 102500 | 40270949500 | 318000 | 318000 | 318500 | 318000 | 754 |
| 498 | 20240308 | 102400 | 40031028500 | 318500 | 318000 | 319000 | 318000 | 839 |
| 499 | 20240308 | 102300 | 39763851500 | 318000 | 318500 | 318500 | 318000 | 594 |
| 500 | 20240308 | 102200 | 39574866000 | 318500 | 318500 | 318500 | 318000 | 513 |
| 501 | 20240308 | 102100 | 39411634000 | 318500 | 319000 | 320000 | 318000 | 3631 |
| 502 | 20240308 | 102000 | 38254334000 | 319500 | 319000 | 319500 | 319000 | 645 |
| 503 | 20240308 | 101900 | 38048313000 | 319500 | 319000 | 319500 | 319000 | 314 |
| 504 | 20240308 | 101800 | 37948015000 | 319500 | 319500 | 319500 | 319000 | 138 |
| 505 | 20240308 | 101700 | 37903970000 | 319500 | 319000 | 319500 | 319000 | 167 |
| 506 | 20240308 | 101600 | 37850677000 | 319000 | 319000 | 319500 | 319000 | 253 |
| 507 | 20240308 | 101500 | 37769965000 | 319000 | 319500 | 319500 | 319000 | 803 |
| 508 | 20240308 | 101400 | 37513514000 | 320000 | 320000 | 320000 | 319500 | 843 |
| 509 | 20240308 | 101300 | 37243850500 | 320000 | 320000 | 320500 | 320000 | 365 |
| 510 | 20240308 | 101200 | 37127044500 | 320000 | 320500 | 320500 | 320000 | 279 |
| 511 | 20240308 | 101100 | 37037702500 | 320500 | 320000 | 320500 | 320000 | 258 |
| 512 | 20240308 | 101000 | 36955070500 | 320500 | 321000 | 321000 | 320000 | 598 |
| 513 | 20240308 | 100900 | 36763385500 | 321000 | 321000 | 321000 | 320500 | 305 |
| 514 | 20240308 | 100800 | 36665506500 | 321000 | 322500 | 322500 | 320500 | 2403 |
| 515 | 20240308 | 100700 | 35893221500 | 322500 | 322500 | 322500 | 322000 | 1271 |
| 516 | 20240308 | 100600 | 35483500000 | 322500 | 321500 | 322500 | 321000 | 3498 |
| 517 | 20240308 | 100500 | 34357986000 | 321500 | 320500 | 321500 | 320500 | 1439 |
| 518 | 20240308 | 100400 | 33895985500 | 320500 | 320000 | 321000 | 320000 | 1146 |
| 519 | 20240308 | 100300 | 33528673000 | 320000 | 320000 | 320000 | 319500 | 378 |
| 520 | 20240308 | 100200 | 33407719500 | 319500 | 319500 | 320000 | 319500 | 381 |
| 521 | 20240308 | 100100 | 33285826500 | 319500 | 320000 | 320000 | 319000 | 431 |
| 522 | 20240308 | 100000 | 33148140500 | 320000 | 319000 | 320000 | 319000 | 1211 |
| 523 | 20240308 | 095900 | 32761237500 | 319000 | 319000 | 319500 | 319000 | 640 |
| 524 | 20240308 | 095800 | 32557069000 | 319000 | 319000 | 319500 | 319000 | 151 |
| 525 | 20240308 | 095700 | 32508897000 | 319500 | 319500 | 319500 | 319000 | 520 |
| 526 | 20240308 | 095600 | 32342993000 | 319500 | 319000 | 319500 | 319000 | 403 |
| 527 | 20240308 | 095500 | 32214423000 | 319500 | 319500 | 320000 | 319000 | 328 |
| 528 | 20240308 | 095400 | 32109638500 | 319500 | 319500 | 320000 | 319500 | 967 |
| 529 | 20240308 | 095300 | 31800532500 | 319500 | 320500 | 320500 | 319500 | 1851 |
| 530 | 20240308 | 095200 | 31208628000 | 320000 | 320500 | 321000 | 320000 | 2012 |
| 531 | 20240308 | 095100 | 30563875500 | 321000 | 321000 | 321000 | 320500 | 600 |
| 532 | 20240308 | 095000 | 30371343500 | 321000 | 321000 | 321000 | 320500 | 210 |
| 533 | 20240308 | 094900 | 30303965000 | 320500 | 321000 | 321500 | 320500 | 1351 |
| 534 | 20240308 | 094800 | 29870179500 | 321500 | 320500 | 322000 | 320500 | 1298 |
| 535 | 20240308 | 094700 | 29453270000 | 320500 | 321500 | 321500 | 320000 | 2296 |
| 536 | 20240308 | 094600 | 28716657000 | 321500 | 320000 | 321500 | 320000 | 3604 |
| 537 | 20240308 | 094500 | 27560595500 | 320000 | 319000 | 320000 | 319000 | 3998 |
| 538 | 20240308 | 094400 | 26282674000 | 319000 | 319500 | 320000 | 319000 | 1206 |
| 539 | 20240308 | 094300 | 25897442500 | 319500 | 320000 | 320000 | 319500 | 914 |
| 540 | 20240308 | 094200 | 25605356000 | 319500 | 318500 | 320000 | 318000 | 3106 |
| 541 | 20240308 | 094100 | 24613729500 | 318000 | 318500 | 318500 | 318000 | 789 |
| 542 | 20240308 | 094000 | 24362460500 | 318500 | 317500 | 318500 | 317500 | 1912 |
| 543 | 20240308 | 093900 | 23754266500 | 317500 | 317500 | 318000 | 317500 | 1105 |
| 544 | 20240308 | 093800 | 23403142500 | 317500 | 317000 | 318000 | 317000 | 2271 |
| 545 | 20240308 | 093700 | 22682563000 | 316500 | 317000 | 317000 | 316500 | 367 |
| 546 | 20240308 | 093600 | 22566349000 | 317000 | 316500 | 317000 | 316500 | 433 |
| 547 | 20240308 | 093500 | 22429270500 | 316500 | 316500 | 317000 | 316500 | 671 |
| 548 | 20240308 | 093400 | 22216714000 | 316500 | 317000 | 317000 | 316500 | 1640 |
| 549 | 20240308 | 093300 | 21697295000 | 317000 | 317000 | 317500 | 317000 | 402 |
| 550 | 20240308 | 093200 | 21569859000 | 317500 | 317000 | 317500 | 316500 | 1258 |
| 551 | 20240308 | 093100 | 21171129000 | 316500 | 316500 | 317000 | 316500 | 671 |
| 552 | 20240308 | 093000 | 20958586000 | 316500 | 317000 | 317500 | 316500 | 1327 |
| 553 | 20240308 | 092900 | 20538081500 | 317500 | 317000 | 317500 | 317000 | 725 |
| 554 | 20240308 | 092800 | 20308255500 | 317000 | 317000 | 317500 | 316500 | 921 |
| 555 | 20240308 | 092700 | 20016304000 | 317000 | 317500 | 317500 | 317000 | 2296 |
| 556 | 20240308 | 092600 | 19287946500 | 317500 | 317500 | 318000 | 317500 | 327 |
| 557 | 20240308 | 092500 | 19184097500 | 317500 | 317500 | 318000 | 317500 | 539 |
| 558 | 20240308 | 092400 | 19012853000 | 317500 | 317500 | 318000 | 317000 | 617 |
| 559 | 20240308 | 092300 | 18816979500 | 317500 | 318500 | 318500 | 317000 | 4222 |
| 560 | 20240308 | 092200 | 17475854000 | 318000 | 317500 | 318500 | 317500 | 1823 |
| 561 | 20240308 | 092100 | 16896071000 | 318000 | 318000 | 318500 | 317500 | 1786 |
| 562 | 20240308 | 092000 | 16328131000 | 318000 | 318000 | 318500 | 317500 | 3305 |
| 563 | 20240308 | 091900 | 15277080000 | 318500 | 318000 | 319000 | 317500 | 1892 |
| 564 | 20240308 | 091800 | 14675250500 | 318000 | 319000 | 319000 | 317500 | 1513 |
| 565 | 20240308 | 091700 | 14193889500 | 318500 | 317500 | 319000 | 317000 | 2655 |
| 566 | 20240308 | 091600 | 13349905500 | 317000 | 317000 | 317500 | 317000 | 222 |
| 567 | 20240308 | 091500 | 13279514500 | 317000 | 317000 | 317500 | 316500 | 1353 |
| 568 | 20240308 | 091400 | 12850727500 | 316500 | 317500 | 318000 | 316500 | 1777 |
| 569 | 20240308 | 091300 | 12286922000 | 317500 | 317000 | 318000 | 317000 | 1368 |
| 570 | 20240308 | 091200 | 11852642000 | 317000 | 317000 | 317500 | 317000 | 624 |
| 571 | 20240308 | 091100 | 11654803000 | 317500 | 317500 | 318000 | 316000 | 2776 |
| 572 | 20240308 | 091000 | 10776239000 | 317000 | 318000 | 318500 | 317000 | 1870 |
| 573 | 20240308 | 090900 | 10182513500 | 318000 | 318000 | 318500 | 318000 | 1243 |
| 574 | 20240308 | 090800 | 9787093000 | 318000 | 316500 | 318500 | 316000 | 1681 |
| 575 | 20240308 | 090700 | 9252985000 | 316500 | 316000 | 317000 | 315000 | 2382 |
| 576 | 20240308 | 090600 | 8500770000 | 316500 | 318000 | 318500 | 315500 | 5612 |
| 577 | 20240308 | 090500 | 6723335500 | 318000 | 317000 | 318500 | 317000 | 1384 |
| 578 | 20240308 | 090400 | 6283803500 | 317000 | 317000 | 318000 | 316500 | 2281 |
| 579 | 20240308 | 090300 | 5560548000 | 317000 | 318000 | 318000 | 316500 | 2403 |
| 580 | 20240308 | 090200 | 4798267000 | 318000 | 318500 | 319000 | 317000 | 3941 |
| 581 | 20240308 | 090100 | 3546247000 | 318500 | 319500 | 320000 | 318000 | 4011 |
| 582 | 20240308 | 090000 | 2266193500 | 319500 | 318000 | 319500 | 318000 | 7117 |