35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 185600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 17113 |
| 3 | 20240313 | 185500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 4 | 20240313 | 185400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 5 | 20240313 | 185300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 6 | 20240313 | 185200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 7 | 20240313 | 185100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 8 | 20240313 | 185000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 9 | 20240313 | 184900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 10 | 20240313 | 184800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 11 | 20240313 | 184700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 12 | 20240313 | 184600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 13 | 20240313 | 184500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 14 | 20240313 | 184400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 15 | 20240313 | 184300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 16 | 20240313 | 184200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 17 | 20240313 | 184100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 18 | 20240313 | 184000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 19 | 20240313 | 183900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 20 | 20240313 | 183800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 21 | 20240313 | 183700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 22 | 20240313 | 183600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 23 | 20240313 | 183500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 24 | 20240313 | 183400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 25 | 20240313 | 183300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 26 | 20240313 | 183200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 27 | 20240313 | 183100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 28 | 20240313 | 183000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 29 | 20240313 | 182900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 30 | 20240313 | 182800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 31 | 20240313 | 182700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 32 | 20240313 | 182600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 17113 |
| 33 | 20240313 | 182500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 34 | 20240313 | 182400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 35 | 20240313 | 182300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 36 | 20240313 | 182200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 37 | 20240313 | 182100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 38 | 20240313 | 182000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 39 | 20240313 | 181900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 40 | 20240313 | 181800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 41 | 20240313 | 181700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 42 | 20240313 | 181600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 43 | 20240313 | 181500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 44 | 20240313 | 181400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 45 | 20240313 | 181300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 46 | 20240313 | 181200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 47 | 20240313 | 181100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 48 | 20240313 | 181000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 49 | 20240313 | 180900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 50 | 20240313 | 180800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 51 | 20240313 | 180700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 52 | 20240313 | 180600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 53 | 20240313 | 180500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 54 | 20240313 | 180400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 55 | 20240313 | 180300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 56 | 20240313 | 180200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 57 | 20240313 | 180100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 58 | 20240313 | 180000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 59 | 20240313 | 175900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 60 | 20240313 | 175800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 61 | 20240313 | 175700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 62 | 20240313 | 175600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 17113 |
| 63 | 20240313 | 175500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 64 | 20240313 | 175400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 65 | 20240313 | 175300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 66 | 20240313 | 175200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 67 | 20240313 | 175100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 68 | 20240313 | 175000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 69 | 20240313 | 174900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 70 | 20240313 | 174800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 71 | 20240313 | 174700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 72 | 20240313 | 174600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 73 | 20240313 | 174500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 74 | 20240313 | 174400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 75 | 20240313 | 174300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 76 | 20240313 | 174200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 77 | 20240313 | 174100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 78 | 20240313 | 174000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 79 | 20240313 | 173900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 80 | 20240313 | 173800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 81 | 20240313 | 173700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 82 | 20240313 | 173600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 83 | 20240313 | 173500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 84 | 20240313 | 173400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 85 | 20240313 | 173300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 86 | 20240313 | 173200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 87 | 20240313 | 173100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 88 | 20240313 | 173000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 89 | 20240313 | 172900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 90 | 20240313 | 172800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 91 | 20240313 | 172700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 92 | 20240313 | 172600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 17113 |
| 93 | 20240313 | 172500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 94 | 20240313 | 172400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 95 | 20240313 | 172300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 96 | 20240313 | 172200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 97 | 20240313 | 172100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 98 | 20240313 | 172000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 99 | 20240313 | 171900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 100 | 20240313 | 171800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 101 | 20240313 | 171700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 102 | 20240313 | 171600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 103 | 20240313 | 171500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 104 | 20240313 | 171400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 105 | 20240313 | 171300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 106 | 20240313 | 171200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 107 | 20240313 | 171100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 108 | 20240313 | 171000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 109 | 20240313 | 170900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 110 | 20240313 | 170800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 111 | 20240313 | 170700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 112 | 20240313 | 170600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 113 | 20240313 | 170500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 114 | 20240313 | 170400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 115 | 20240313 | 170300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 116 | 20240313 | 170200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 117 | 20240313 | 170100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 118 | 20240313 | 170000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 119 | 20240313 | 165900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 120 | 20240313 | 165800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 121 | 20240313 | 165700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 122 | 20240313 | 165600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 17113 |
| 123 | 20240313 | 165500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 124 | 20240313 | 165400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 125 | 20240313 | 165300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 126 | 20240313 | 165200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 127 | 20240313 | 165100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 128 | 20240313 | 165000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 129 | 20240313 | 164900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 130 | 20240313 | 164800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 131 | 20240313 | 164700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 132 | 20240313 | 164600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 133 | 20240313 | 164500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 134 | 20240313 | 164400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 135 | 20240313 | 164300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 136 | 20240313 | 164200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 137 | 20240313 | 164100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 138 | 20240313 | 164000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 139 | 20240313 | 163900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 140 | 20240313 | 163800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 141 | 20240313 | 163700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 142 | 20240313 | 163600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 143 | 20240313 | 163500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 144 | 20240313 | 163400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 145 | 20240313 | 163300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 146 | 20240313 | 163200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 147 | 20240313 | 163100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 148 | 20240313 | 163000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 149 | 20240313 | 162900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 150 | 20240313 | 162800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 151 | 20240313 | 162700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 152 | 20240313 | 162600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 17113 |
| 153 | 20240313 | 162500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 154 | 20240313 | 162400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 155 | 20240313 | 162300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 156 | 20240313 | 162200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 157 | 20240313 | 162100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 158 | 20240313 | 162000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 159 | 20240313 | 161900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 160 | 20240313 | 161800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 161 | 20240313 | 161700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 162 | 20240313 | 161600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 163 | 20240313 | 161500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 164 | 20240313 | 161400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 165 | 20240313 | 161300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 166 | 20240313 | 161200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 167 | 20240313 | 161100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 168 | 20240313 | 161000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 169 | 20240313 | 160900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 170 | 20240313 | 160800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 171 | 20240313 | 160700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 172 | 20240313 | 160600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 173 | 20240313 | 160500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 174 | 20240313 | 160400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 175 | 20240313 | 160300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 176 | 20240313 | 160200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 177 | 20240313 | 160100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 178 | 20240313 | 160000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 179 | 20240313 | 155900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 180 | 20240313 | 155800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 181 | 20240313 | 155700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 182 | 20240313 | 155600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 17113 |
| 183 | 20240313 | 155500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 184 | 20240313 | 155400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 185 | 20240313 | 155300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 186 | 20240313 | 155200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 187 | 20240313 | 155100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 188 | 20240313 | 155000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 189 | 20240313 | 154900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 190 | 20240313 | 154800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 191 | 20240313 | 154700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 192 | 20240313 | 154600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 193 | 20240313 | 154500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 194 | 20240313 | 154400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 195 | 20240313 | 154300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 196 | 20240313 | 154200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 197 | 20240313 | 154100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 198 | 20240313 | 154000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 199 | 20240313 | 153900 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 200 | 20240313 | 153800 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 201 | 20240313 | 153700 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 202 | 20240313 | 153600 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 203 | 20240313 | 153500 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 204 | 20240313 | 153400 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 205 | 20240313 | 153300 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 206 | 20240313 | 153200 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 207 | 20240313 | 153100 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 208 | 20240313 | 153000 | 45481964000 | 253500 | 253500 | 253500 | 253500 | 17113 |
| 209 | 20240313 | 152900 | 41143818500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 210 | 20240313 | 152800 | 41143818500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 211 | 20240313 | 152700 | 41143818500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 212 | 20240313 | 152600 | 41143818500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 213 | 20240313 | 152500 | 41143818500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 214 | 20240313 | 152400 | 41143818500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 215 | 20240313 | 152300 | 41143818500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 216 | 20240313 | 152200 | 41143818500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 217 | 20240313 | 152100 | 41143818500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 218 | 20240313 | 152000 | 41143818500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 219 | 20240313 | 151900 | 41143818500 | 253500 | 253000 | 253500 | 252500 | 1823 |
| 220 | 20240313 | 151800 | 40681976500 | 253000 | 253000 | 253500 | 253000 | 805 |
| 221 | 20240313 | 151700 | 40478206000 | 253000 | 253500 | 253500 | 253000 | 415 |
| 222 | 20240313 | 151600 | 40373109000 | 253500 | 253500 | 253500 | 253000 | 1076 |
| 223 | 20240313 | 151500 | 40100551500 | 253500 | 253000 | 253500 | 253000 | 350 |
| 224 | 20240313 | 151400 | 40011887000 | 253500 | 253500 | 253500 | 253000 | 289 |
| 225 | 20240313 | 151300 | 39938671000 | 253000 | 253500 | 253500 | 253000 | 411 |
| 226 | 20240313 | 151200 | 39834583500 | 253500 | 253000 | 253500 | 253000 | 338 |
| 227 | 20240313 | 151100 | 39748984500 | 253500 | 253000 | 253500 | 253000 | 371 |
| 228 | 20240313 | 151000 | 39654987000 | 253500 | 253000 | 253500 | 253000 | 370 |
| 229 | 20240313 | 150900 | 39561287500 | 253000 | 253500 | 253500 | 253000 | 484 |
| 230 | 20240313 | 150800 | 39438700500 | 253500 | 253500 | 253500 | 253000 | 289 |
| 231 | 20240313 | 150700 | 39365480500 | 253500 | 253000 | 253500 | 253000 | 280 |
| 232 | 20240313 | 150600 | 39294527000 | 253500 | 253500 | 253500 | 253000 | 387 |
| 233 | 20240313 | 150500 | 39196459500 | 253000 | 253000 | 253500 | 253000 | 190 |
| 234 | 20240313 | 150400 | 39148341000 | 253000 | 253500 | 253500 | 253000 | 545 |
| 235 | 20240313 | 150300 | 39010345500 | 253000 | 253000 | 253500 | 253000 | 420 |
| 236 | 20240313 | 150200 | 38903916500 | 253500 | 253500 | 253500 | 253000 | 157 |
| 237 | 20240313 | 150100 | 38864152000 | 253500 | 253500 | 253500 | 253000 | 416 |
| 238 | 20240313 | 150000 | 38758724000 | 253500 | 253000 | 253500 | 253000 | 502 |
| 239 | 20240313 | 145900 | 38631579000 | 253000 | 253500 | 253500 | 253000 | 638 |
| 240 | 20240313 | 145800 | 38470042500 | 253000 | 253000 | 253500 | 253000 | 357 |
| 241 | 20240313 | 145700 | 38379613500 | 253000 | 253500 | 253500 | 253000 | 492 |
| 242 | 20240313 | 145600 | 38255059000 | 253500 | 253500 | 253500 | 253000 | 384 |
| 243 | 20240313 | 145500 | 38157820500 | 253000 | 253500 | 253500 | 253000 | 673 |
| 244 | 20240313 | 145400 | 37987410500 | 253500 | 253000 | 253500 | 253000 | 423 |
| 245 | 20240313 | 145300 | 37880243000 | 253000 | 253000 | 253500 | 253000 | 363 |
| 246 | 20240313 | 145200 | 37788281000 | 253000 | 253500 | 253500 | 253000 | 322 |
| 247 | 20240313 | 145100 | 37706695500 | 253000 | 253000 | 253500 | 253000 | 206 |
| 248 | 20240313 | 145000 | 37654506500 | 253500 | 253000 | 253500 | 253000 | 218 |
| 249 | 20240313 | 144900 | 37599283000 | 253000 | 253000 | 253500 | 253000 | 370 |
| 250 | 20240313 | 144800 | 37505608500 | 253000 | 253000 | 253500 | 253000 | 302 |
| 251 | 20240313 | 144700 | 37429083000 | 253500 | 253500 | 253500 | 253000 | 285 |
| 252 | 20240313 | 144600 | 37356858500 | 253500 | 253500 | 253500 | 253000 | 325 |
| 253 | 20240313 | 144500 | 37274507000 | 253500 | 252500 | 253500 | 252500 | 515 |
| 254 | 20240313 | 144400 | 37144189000 | 253000 | 253000 | 253000 | 252500 | 241 |
| 255 | 20240313 | 144300 | 37083252000 | 253000 | 253000 | 253000 | 252500 | 231 |
| 256 | 20240313 | 144200 | 37024832000 | 252500 | 253000 | 253000 | 252500 | 248 |
| 257 | 20240313 | 144100 | 36962127500 | 253000 | 252500 | 253500 | 252500 | 704 |
| 258 | 20240313 | 144000 | 36784008500 | 253000 | 253500 | 253500 | 252500 | 1495 |
| 259 | 20240313 | 143900 | 36405767500 | 253000 | 252500 | 253500 | 252500 | 994 |
| 260 | 20240313 | 143800 | 36154331500 | 253000 | 253500 | 253500 | 252500 | 1709 |
| 261 | 20240313 | 143700 | 35721955500 | 253500 | 253000 | 253500 | 252500 | 2517 |
| 262 | 20240313 | 143600 | 35085097500 | 253000 | 252500 | 253000 | 252500 | 661 |
| 263 | 20240313 | 143500 | 34917893000 | 252500 | 252500 | 253000 | 252500 | 177 |
| 264 | 20240313 | 143400 | 34873184000 | 252500 | 253000 | 253000 | 252500 | 194 |
| 265 | 20240313 | 143300 | 34824160000 | 253000 | 252500 | 253000 | 252500 | 83 |
| 266 | 20240313 | 143200 | 34803187500 | 252500 | 252500 | 253000 | 252500 | 119 |
| 267 | 20240313 | 143100 | 34773117500 | 253000 | 252500 | 253000 | 252500 | 219 |
| 268 | 20240313 | 143000 | 34717766000 | 252500 | 252500 | 253000 | 252500 | 63 |
| 269 | 20240313 | 142900 | 34701839500 | 252500 | 253000 | 253000 | 252500 | 222 |
| 270 | 20240313 | 142800 | 34645734000 | 253000 | 253000 | 253000 | 252500 | 160 |
| 271 | 20240313 | 142700 | 34605296500 | 253000 | 252500 | 253000 | 252500 | 178 |
| 272 | 20240313 | 142600 | 34560323500 | 252500 | 252500 | 253000 | 252000 | 1773 |
| 273 | 20240313 | 142500 | 34112790000 | 253000 | 253000 | 253000 | 252500 | 136 |
| 274 | 20240313 | 142400 | 34078426500 | 253000 | 252500 | 253000 | 252500 | 157 |
| 275 | 20240313 | 142300 | 34038769000 | 253000 | 253000 | 253000 | 252500 | 249 |
| 276 | 20240313 | 142200 | 33975802000 | 252500 | 253000 | 253000 | 252500 | 132 |
| 277 | 20240313 | 142100 | 33942437000 | 252500 | 252500 | 253000 | 252500 | 112 |
| 278 | 20240313 | 142000 | 33914147000 | 252500 | 253000 | 253000 | 252500 | 188 |
| 279 | 20240313 | 141900 | 33866609000 | 253000 | 252500 | 253000 | 252000 | 776 |
| 280 | 20240313 | 141800 | 33670646500 | 252500 | 252000 | 252500 | 252000 | 327 |
| 281 | 20240313 | 141700 | 33588113000 | 252500 | 252500 | 252500 | 252000 | 86 |
| 282 | 20240313 | 141600 | 33566415500 | 252000 | 252000 | 252500 | 252000 | 119 |
| 283 | 20240313 | 141500 | 33536411500 | 252000 | 252500 | 252500 | 252000 | 1152 |
| 284 | 20240313 | 141400 | 33245552000 | 252000 | 252000 | 252500 | 252000 | 240 |
| 285 | 20240313 | 141300 | 33185027500 | 252000 | 252000 | 252500 | 252000 | 146 |
| 286 | 20240313 | 141200 | 33148217500 | 252000 | 252500 | 252500 | 252000 | 146 |
| 287 | 20240313 | 141100 | 33111371000 | 252000 | 252000 | 252500 | 252000 | 177 |
| 288 | 20240313 | 141000 | 33066731000 | 252000 | 252500 | 252500 | 252000 | 95 |
| 289 | 20240313 | 140900 | 33042765500 | 252000 | 252500 | 252500 | 252000 | 226 |
| 290 | 20240313 | 140800 | 32985776000 | 252000 | 252000 | 252500 | 252000 | 403 |
| 291 | 20240313 | 140700 | 32884152000 | 252500 | 252500 | 252500 | 252000 | 281 |
| 292 | 20240313 | 140600 | 32813220500 | 252000 | 252000 | 252500 | 252000 | 164 |
| 293 | 20240313 | 140500 | 32771852500 | 252500 | 252000 | 252500 | 252000 | 192 |
| 294 | 20240313 | 140400 | 32723425500 | 252500 | 252500 | 252500 | 252000 | 331 |
| 295 | 20240313 | 140300 | 32639923500 | 252500 | 252500 | 252500 | 252000 | 638 |
| 296 | 20240313 | 140200 | 32479128500 | 252000 | 252000 | 252500 | 252000 | 161 |
| 297 | 20240313 | 140100 | 32438518500 | 252000 | 252500 | 252500 | 252000 | 131 |
| 298 | 20240313 | 140000 | 32405493000 | 252500 | 252000 | 252500 | 252000 | 274 |
| 299 | 20240313 | 135900 | 32336371000 | 252500 | 252000 | 252500 | 252000 | 181 |
| 300 | 20240313 | 135800 | 32290740000 | 252000 | 252500 | 252500 | 252000 | 570 |
| 301 | 20240313 | 135700 | 32146888000 | 252000 | 252500 | 252500 | 252000 | 166 |
| 302 | 20240313 | 135600 | 32105036000 | 252500 | 252000 | 252500 | 252000 | 162 |
| 303 | 20240313 | 135500 | 32064194000 | 252000 | 252500 | 252500 | 252000 | 726 |
| 304 | 20240313 | 135400 | 31880990000 | 252500 | 252500 | 253000 | 252500 | 185 |
| 305 | 20240313 | 135300 | 31834263000 | 252500 | 252500 | 253000 | 252500 | 616 |
| 306 | 20240313 | 135200 | 31678563000 | 252500 | 252500 | 253000 | 252000 | 563 |
| 307 | 20240313 | 135100 | 31536457000 | 252500 | 252000 | 252500 | 252000 | 194 |
| 308 | 20240313 | 135000 | 31487544000 | 252500 | 252000 | 252500 | 252000 | 395 |
| 309 | 20240313 | 134900 | 31387922500 | 252000 | 252500 | 252500 | 252000 | 222 |
| 310 | 20240313 | 134800 | 31331951000 | 252500 | 252000 | 252500 | 252000 | 200 |
| 311 | 20240313 | 134700 | 31281538000 | 252000 | 252500 | 253000 | 252000 | 612 |
| 312 | 20240313 | 134600 | 31126986000 | 252500 | 253000 | 253000 | 252500 | 329 |
| 313 | 20240313 | 134500 | 31043844500 | 252500 | 252500 | 253000 | 252500 | 240 |
| 314 | 20240313 | 134400 | 30983230500 | 252500 | 253000 | 253000 | 252500 | 165 |
| 315 | 20240313 | 134300 | 30941540000 | 253000 | 253000 | 253000 | 252500 | 268 |
| 316 | 20240313 | 134200 | 30873864500 | 252500 | 252500 | 253000 | 252500 | 187 |
| 317 | 20240313 | 134100 | 30826632000 | 252500 | 252500 | 253000 | 252500 | 180 |
| 318 | 20240313 | 134000 | 30781158000 | 252500 | 253500 | 253500 | 252500 | 164 |
| 319 | 20240313 | 133900 | 30739720500 | 253500 | 252500 | 253500 | 252500 | 2115 |
| 320 | 20240313 | 133800 | 30204851500 | 252500 | 252500 | 253000 | 252000 | 2601 |
| 321 | 20240313 | 133700 | 29547754500 | 252500 | 252000 | 252500 | 252000 | 197 |
| 322 | 20240313 | 133600 | 29498069000 | 252000 | 252000 | 252500 | 252000 | 106 |
| 323 | 20240313 | 133500 | 29471338500 | 252000 | 252000 | 252500 | 252000 | 248 |
| 324 | 20240313 | 133400 | 29408792000 | 252000 | 252500 | 252500 | 252000 | 221 |
| 325 | 20240313 | 133300 | 29353080000 | 252000 | 252500 | 252500 | 252000 | 323 |
| 326 | 20240313 | 133200 | 29271661500 | 252000 | 252000 | 252500 | 252000 | 408 |
| 327 | 20240313 | 133100 | 29168727500 | 252000 | 252000 | 252500 | 252000 | 147 |
| 328 | 20240313 | 133000 | 29131630000 | 252000 | 252500 | 252500 | 252000 | 175 |
| 329 | 20240313 | 132900 | 29087505000 | 252000 | 252000 | 252500 | 252000 | 143 |
| 330 | 20240313 | 132800 | 29051431000 | 252500 | 252000 | 252500 | 252000 | 388 |
| 331 | 20240313 | 132700 | 28953505500 | 252500 | 252000 | 252500 | 252000 | 121 |
| 332 | 20240313 | 132600 | 28922996000 | 252000 | 252500 | 252500 | 252000 | 155 |
| 333 | 20240313 | 132500 | 28883913500 | 252000 | 252500 | 253000 | 252000 | 369 |
| 334 | 20240313 | 132400 | 28790750500 | 252500 | 253000 | 253500 | 252500 | 1079 |
| 335 | 20240313 | 132300 | 28517844000 | 253000 | 253000 | 253500 | 253000 | 72 |
| 336 | 20240313 | 132200 | 28499613500 | 253000 | 253000 | 253500 | 253000 | 171 |
| 337 | 20240313 | 132100 | 28456328500 | 253000 | 253000 | 253500 | 253000 | 133 |
| 338 | 20240313 | 132000 | 28422663000 | 253000 | 253000 | 253500 | 253000 | 194 |
| 339 | 20240313 | 131900 | 28373549500 | 253000 | 253500 | 253500 | 253000 | 179 |
| 340 | 20240313 | 131800 | 28328244000 | 253500 | 253000 | 253500 | 253000 | 217 |
| 341 | 20240313 | 131700 | 28273320500 | 253000 | 253000 | 253500 | 253000 | 258 |
| 342 | 20240313 | 131600 | 28208020500 | 253000 | 253500 | 253500 | 253000 | 115 |
| 343 | 20240313 | 131500 | 28178914000 | 253500 | 253500 | 253500 | 253000 | 87 |
| 344 | 20240313 | 131400 | 28156884500 | 253000 | 252500 | 253500 | 252500 | 319 |
| 345 | 20240313 | 131300 | 28076112000 | 252500 | 253500 | 253500 | 252500 | 1649 |
| 346 | 20240313 | 131200 | 27659123000 | 253500 | 253500 | 253500 | 253000 | 184 |
| 347 | 20240313 | 131100 | 27612515500 | 253000 | 253500 | 253500 | 253000 | 197 |
| 348 | 20240313 | 131000 | 27562629000 | 253000 | 253500 | 253500 | 253000 | 145 |
| 349 | 20240313 | 130900 | 27525890000 | 253500 | 253000 | 253500 | 253000 | 198 |
| 350 | 20240313 | 130800 | 27475775000 | 253000 | 253500 | 253500 | 253000 | 128 |
| 351 | 20240313 | 130700 | 27443340000 | 253500 | 253500 | 253500 | 253000 | 204 |
| 352 | 20240313 | 130600 | 27391661000 | 253000 | 253000 | 253500 | 253000 | 471 |
| 353 | 20240313 | 130500 | 27272425000 | 253500 | 253500 | 253500 | 253000 | 165 |
| 354 | 20240313 | 130400 | 27230637500 | 253500 | 253000 | 253500 | 253000 | 148 |
| 355 | 20240313 | 130300 | 27193148000 | 253000 | 253000 | 254000 | 253000 | 416 |
| 356 | 20240313 | 130200 | 27087566000 | 253500 | 254000 | 254000 | 253000 | 1454 |
| 357 | 20240313 | 130100 | 26718963500 | 254000 | 254000 | 254000 | 253500 | 447 |
| 358 | 20240313 | 130000 | 26605580500 | 254000 | 253500 | 254000 | 253500 | 223 |
| 359 | 20240313 | 125900 | 26548957000 | 254000 | 253500 | 254000 | 253500 | 208 |
| 360 | 20240313 | 125800 | 26496155000 | 254000 | 254000 | 254000 | 253500 | 233 |
| 361 | 20240313 | 125700 | 26437024000 | 254000 | 253500 | 254000 | 253500 | 197 |
| 362 | 20240313 | 125600 | 26387033500 | 253500 | 254000 | 254000 | 253500 | 424 |
| 363 | 20240313 | 125500 | 26279488500 | 254000 | 254000 | 254000 | 253500 | 295 |
| 364 | 20240313 | 125400 | 26204582500 | 254000 | 254000 | 254000 | 253000 | 1436 |
| 365 | 20240313 | 125300 | 25840386000 | 254000 | 253500 | 254000 | 253000 | 403 |
| 366 | 20240313 | 125200 | 25738228000 | 253000 | 253000 | 253500 | 252500 | 1042 |
| 367 | 20240313 | 125100 | 25474443500 | 253000 | 252500 | 254000 | 252500 | 5378 |
| 368 | 20240313 | 125000 | 24112073000 | 253000 | 252500 | 253000 | 252000 | 1051 |
| 369 | 20240313 | 124900 | 23846684000 | 252500 | 252000 | 253000 | 252000 | 813 |
| 370 | 20240313 | 124800 | 23641400000 | 252000 | 252500 | 252500 | 252000 | 255 |
| 371 | 20240313 | 124700 | 23577122000 | 252000 | 252000 | 252500 | 252000 | 169 |
| 372 | 20240313 | 124600 | 23534490000 | 252000 | 252000 | 252500 | 252000 | 466 |
| 373 | 20240313 | 124500 | 23417027500 | 252000 | 252000 | 252500 | 252000 | 79 |
| 374 | 20240313 | 124400 | 23397108000 | 251500 | 252000 | 252500 | 251500 | 107 |
| 375 | 20240313 | 124300 | 23370121500 | 252000 | 252000 | 252500 | 252000 | 141 |
| 376 | 20240313 | 124200 | 23334553500 | 252000 | 252500 | 252500 | 252000 | 98 |
| 377 | 20240313 | 124100 | 23309817000 | 252000 | 252000 | 252500 | 252000 | 171 |
| 378 | 20240313 | 124000 | 23266687500 | 252500 | 252000 | 252500 | 252000 | 193 |
| 379 | 20240313 | 123900 | 23218025500 | 252000 | 252000 | 252500 | 252000 | 141 |
| 380 | 20240313 | 123800 | 23182448000 | 252000 | 252500 | 252500 | 252000 | 109 |
| 381 | 20240313 | 123700 | 23154945500 | 252500 | 252500 | 252500 | 252000 | 123 |
| 382 | 20240313 | 123600 | 23123894500 | 252500 | 252000 | 252500 | 252000 | 196 |
| 383 | 20240313 | 123500 | 23074436000 | 252500 | 252500 | 252500 | 252000 | 120 |
| 384 | 20240313 | 123400 | 23044152000 | 252000 | 252500 | 252500 | 252000 | 104 |
| 385 | 20240313 | 123300 | 23017902500 | 252000 | 252500 | 252500 | 252000 | 183 |
| 386 | 20240313 | 123200 | 22971710000 | 252500 | 252000 | 252500 | 252000 | 170 |
| 387 | 20240313 | 123100 | 22928810500 | 252500 | 252500 | 252500 | 252000 | 83 |
| 388 | 20240313 | 123000 | 22907860500 | 252500 | 252000 | 252500 | 252000 | 118 |
| 389 | 20240313 | 122900 | 22878116500 | 252500 | 252500 | 252500 | 252000 | 743 |
| 390 | 20240313 | 122800 | 22690576000 | 252000 | 252000 | 252500 | 251500 | 169 |
| 391 | 20240313 | 122700 | 22647973500 | 252500 | 252000 | 252500 | 252000 | 367 |
| 392 | 20240313 | 122600 | 22555347000 | 252000 | 252000 | 252500 | 252000 | 60 |
| 393 | 20240313 | 122500 | 22540213500 | 252500 | 252500 | 252500 | 252000 | 239 |
| 394 | 20240313 | 122400 | 22479940500 | 252500 | 252000 | 252500 | 252000 | 173 |
| 395 | 20240313 | 122300 | 22436274000 | 252000 | 252500 | 252500 | 252000 | 129 |
| 396 | 20240313 | 122200 | 22403737000 | 252500 | 252000 | 252500 | 252000 | 130 |
| 397 | 20240313 | 122100 | 22370962000 | 251500 | 251500 | 252000 | 251500 | 188 |
| 398 | 20240313 | 122000 | 22323602000 | 251500 | 251500 | 252500 | 251500 | 289 |
| 399 | 20240313 | 121900 | 22250803000 | 251500 | 251500 | 252000 | 251500 | 95 |
| 400 | 20240313 | 121800 | 22226892500 | 251500 | 252000 | 252500 | 251500 | 168 |
| 401 | 20240313 | 121700 | 22184559500 | 251500 | 251500 | 252000 | 251500 | 393 |
| 402 | 20240313 | 121600 | 22085552500 | 252000 | 252000 | 252000 | 251500 | 160 |
| 403 | 20240313 | 121500 | 22045273500 | 252000 | 252000 | 252500 | 251500 | 63 |
| 404 | 20240313 | 121400 | 22029384500 | 252500 | 252000 | 252500 | 252000 | 164 |
| 405 | 20240313 | 121300 | 21988016500 | 252000 | 252500 | 252500 | 252000 | 138 |
| 406 | 20240313 | 121200 | 21953192500 | 252500 | 251500 | 252500 | 251500 | 262 |
| 407 | 20240313 | 121100 | 21887159000 | 252000 | 252000 | 252000 | 251500 | 104 |
| 408 | 20240313 | 121000 | 21860960500 | 252000 | 252000 | 252500 | 251500 | 186 |
| 409 | 20240313 | 120900 | 21814108000 | 252500 | 252500 | 252500 | 252000 | 140 |
| 410 | 20240313 | 120800 | 21778779000 | 252500 | 252000 | 252500 | 251500 | 100 |
| 411 | 20240313 | 120700 | 21753579000 | 252000 | 251500 | 252500 | 251500 | 173 |
| 412 | 20240313 | 120600 | 21709986000 | 252000 | 252000 | 253000 | 252000 | 1165 |
| 413 | 20240313 | 120500 | 21415624500 | 252000 | 252000 | 252500 | 251500 | 2550 |
| 414 | 20240313 | 120400 | 20773063500 | 252500 | 251500 | 252500 | 251000 | 1750 |
| 415 | 20240313 | 120300 | 20331779000 | 251500 | 251000 | 251500 | 250500 | 408 |
| 416 | 20240313 | 120200 | 20229319500 | 251500 | 251500 | 251500 | 251000 | 209 |
| 417 | 20240313 | 120100 | 20176788000 | 251500 | 251000 | 251500 | 251000 | 40 |
| 418 | 20240313 | 120000 | 20166740500 | 251000 | 251000 | 251500 | 250500 | 1362 |
| 419 | 20240313 | 115900 | 19824844000 | 251500 | 251000 | 251500 | 251000 | 198 |
| 420 | 20240313 | 115800 | 19775098000 | 251500 | 251500 | 251500 | 251000 | 143 |
| 421 | 20240313 | 115700 | 19739140500 | 251500 | 251000 | 251500 | 251000 | 160 |
| 422 | 20240313 | 115600 | 19698944500 | 251000 | 251000 | 251500 | 251000 | 154 |
| 423 | 20240313 | 115500 | 19660257500 | 251500 | 251500 | 251500 | 251000 | 122 |
| 424 | 20240313 | 115400 | 19629595000 | 251500 | 251000 | 251500 | 251000 | 150 |
| 425 | 20240313 | 115300 | 19591896000 | 251000 | 251000 | 251500 | 251000 | 154 |
| 426 | 20240313 | 115200 | 19553193000 | 251000 | 251000 | 252000 | 251000 | 127 |
| 427 | 20240313 | 115100 | 19521270500 | 251500 | 251000 | 251500 | 251000 | 384 |
| 428 | 20240313 | 115000 | 19424763000 | 250500 | 251000 | 251000 | 250500 | 197 |
| 429 | 20240313 | 114900 | 19375344500 | 250500 | 250500 | 251000 | 250500 | 123 |
| 430 | 20240313 | 114800 | 19344492000 | 251000 | 251000 | 251000 | 250500 | 132 |
| 431 | 20240313 | 114700 | 19311376500 | 251000 | 251000 | 251000 | 250500 | 217 |
| 432 | 20240313 | 114600 | 19256943500 | 251000 | 250500 | 251000 | 250500 | 223 |
| 433 | 20240313 | 114500 | 19201041500 | 250500 | 250500 | 251000 | 250500 | 112 |
| 434 | 20240313 | 114400 | 19172940000 | 250500 | 250500 | 251000 | 250500 | 165 |
| 435 | 20240313 | 114300 | 19131562000 | 251000 | 251000 | 251000 | 250500 | 111 |
| 436 | 20240313 | 114200 | 19103735000 | 251000 | 250500 | 251000 | 250500 | 240 |
| 437 | 20240313 | 114100 | 19043509500 | 250500 | 250500 | 251000 | 250500 | 152 |
| 438 | 20240313 | 114000 | 19005396500 | 251000 | 251000 | 251000 | 250500 | 140 |
| 439 | 20240313 | 113900 | 18970290000 | 250500 | 251500 | 251500 | 250500 | 238 |
| 440 | 20240313 | 113800 | 18910583500 | 251000 | 250500 | 251500 | 250500 | 568 |
| 441 | 20240313 | 113700 | 18768024500 | 250500 | 250500 | 251000 | 250500 | 178 |
| 442 | 20240313 | 113600 | 18723361000 | 250500 | 250500 | 251000 | 250500 | 75 |
| 443 | 20240313 | 113500 | 18704562000 | 251000 | 250500 | 251000 | 250000 | 150 |
| 444 | 20240313 | 113400 | 18666985500 | 250500 | 250500 | 251000 | 250500 | 129 |
| 445 | 20240313 | 113300 | 18634634000 | 251000 | 251000 | 251000 | 250500 | 233 |
| 446 | 20240313 | 113200 | 18576222500 | 250500 | 251000 | 251500 | 250500 | 115 |
| 447 | 20240313 | 113100 | 18547367500 | 251500 | 251000 | 251500 | 250500 | 118 |
| 448 | 20240313 | 113000 | 18517750000 | 251000 | 251000 | 251500 | 250500 | 113 |
| 449 | 20240313 | 112900 | 18489403500 | 251000 | 251500 | 251500 | 250500 | 128 |
| 450 | 20240313 | 112800 | 18457273000 | 251500 | 251500 | 251500 | 250500 | 147 |
| 451 | 20240313 | 112700 | 18420378500 | 251000 | 251000 | 251500 | 250500 | 186 |
| 452 | 20240313 | 112600 | 18373675000 | 251500 | 251500 | 252000 | 251000 | 196 |
| 453 | 20240313 | 112500 | 18324358500 | 252000 | 252000 | 252000 | 251000 | 138 |
| 454 | 20240313 | 112400 | 18289641500 | 252500 | 251500 | 252500 | 251000 | 1653 |
| 455 | 20240313 | 112300 | 17873074000 | 252000 | 251500 | 252000 | 251500 | 232 |
| 456 | 20240313 | 112200 | 17814635000 | 252000 | 252000 | 252000 | 251500 | 116 |
| 457 | 20240313 | 112100 | 17785416000 | 252000 | 250500 | 253000 | 250500 | 3312 |
| 458 | 20240313 | 112000 | 16950987000 | 251000 | 250500 | 251000 | 250500 | 236 |
| 459 | 20240313 | 111900 | 16891793000 | 250500 | 250500 | 251000 | 250000 | 331 |
| 460 | 20240313 | 111800 | 16808828500 | 251000 | 250500 | 251000 | 250500 | 102 |
| 461 | 20240313 | 111700 | 16783265500 | 250500 | 250500 | 251000 | 250500 | 218 |
| 462 | 20240313 | 111600 | 16728586500 | 250500 | 250500 | 251000 | 250500 | 339 |
| 463 | 20240313 | 111500 | 16643509000 | 250500 | 251000 | 251000 | 250500 | 115 |
| 464 | 20240313 | 111400 | 16614665500 | 250500 | 251000 | 251000 | 250500 | 132 |
| 465 | 20240313 | 111300 | 16581572000 | 251000 | 250500 | 251000 | 250500 | 173 |
| 466 | 20240313 | 111200 | 16538183500 | 251000 | 250500 | 251000 | 250500 | 181 |
| 467 | 20240313 | 111100 | 16492775000 | 250500 | 250500 | 251000 | 250500 | 173 |
| 468 | 20240313 | 111000 | 16449420000 | 250500 | 250500 | 251000 | 250500 | 132 |
| 469 | 20240313 | 110900 | 16416330500 | 250500 | 250500 | 251000 | 250500 | 82 |
| 470 | 20240313 | 110800 | 16395769000 | 250500 | 250500 | 251000 | 250500 | 122 |
| 471 | 20240313 | 110700 | 16365190500 | 251000 | 250500 | 251000 | 250500 | 127 |
| 472 | 20240313 | 110600 | 16333352500 | 251000 | 250500 | 251000 | 250500 | 91 |
| 473 | 20240313 | 110500 | 16310542000 | 251000 | 251000 | 251000 | 250500 | 97 |
| 474 | 20240313 | 110400 | 16286216500 | 250500 | 250500 | 251000 | 250000 | 475 |
| 475 | 20240313 | 110300 | 16167175500 | 250500 | 250500 | 250500 | 250000 | 105 |
| 476 | 20240313 | 110200 | 16140907500 | 250500 | 250000 | 250500 | 250000 | 127 |
| 477 | 20240313 | 110100 | 16109126500 | 250000 | 250000 | 250500 | 250000 | 257 |
| 478 | 20240313 | 110000 | 16044787500 | 250000 | 250500 | 250500 | 250000 | 124 |
| 479 | 20240313 | 105900 | 16013774500 | 250500 | 250000 | 250500 | 250000 | 278 |
| 480 | 20240313 | 105800 | 15944249500 | 250000 | 250000 | 250500 | 250000 | 87 |
| 481 | 20240313 | 105700 | 15922484500 | 250500 | 250000 | 250500 | 250000 | 174 |
| 482 | 20240313 | 105600 | 15878965000 | 250000 | 250000 | 250500 | 250000 | 85 |
| 483 | 20240313 | 105500 | 15857702500 | 250000 | 250500 | 250500 | 250000 | 107 |
| 484 | 20240313 | 105400 | 15830931000 | 250500 | 250500 | 250500 | 250000 | 125 |
| 485 | 20240313 | 105300 | 15799651000 | 250000 | 250000 | 250500 | 250000 | 109 |
| 486 | 20240313 | 105200 | 15772369000 | 250500 | 250500 | 250500 | 250000 | 91 |
| 487 | 20240313 | 105100 | 15749593500 | 250000 | 250500 | 251000 | 250000 | 398 |
| 488 | 20240313 | 105000 | 15649927500 | 251000 | 250500 | 251000 | 250500 | 114 |
| 489 | 20240313 | 104900 | 15621349500 | 250500 | 251000 | 251000 | 250500 | 82 |
| 490 | 20240313 | 104800 | 15600784500 | 251000 | 250500 | 251000 | 250000 | 354 |
| 491 | 20240313 | 104700 | 15512095000 | 250500 | 250500 | 251000 | 250500 | 166 |
| 492 | 20240313 | 104600 | 15470465500 | 251000 | 251000 | 251000 | 250000 | 149 |
| 493 | 20240313 | 104500 | 15433112500 | 251000 | 251000 | 251000 | 250500 | 178 |
| 494 | 20240313 | 104400 | 15388469500 | 251000 | 251000 | 251000 | 250000 | 1458 |
| 495 | 20240313 | 104300 | 15023236000 | 251000 | 250500 | 251000 | 250500 | 131 |
| 496 | 20240313 | 104200 | 14990367000 | 250500 | 250500 | 251000 | 250500 | 133 |
| 497 | 20240313 | 104100 | 14957009000 | 251000 | 250500 | 251000 | 250500 | 204 |
| 498 | 20240313 | 104000 | 14905860000 | 251000 | 250500 | 251000 | 250500 | 134 |
| 499 | 20240313 | 103900 | 14872266500 | 251000 | 250500 | 251000 | 250000 | 2269 |
| 500 | 20240313 | 103800 | 14303420500 | 250500 | 250000 | 250500 | 249500 | 430 |
| 501 | 20240313 | 103700 | 14195958000 | 249500 | 249500 | 250000 | 249000 | 1193 |
| 502 | 20240313 | 103600 | 13898038000 | 250000 | 250000 | 250500 | 249500 | 590 |
| 503 | 20240313 | 103500 | 13750539000 | 250000 | 250000 | 250500 | 250000 | 84 |
| 504 | 20240313 | 103400 | 13729517500 | 250500 | 250000 | 250500 | 250000 | 110 |
| 505 | 20240313 | 103300 | 13701980000 | 250500 | 250500 | 250500 | 250000 | 102 |
| 506 | 20240313 | 103200 | 13676454500 | 250000 | 250000 | 250500 | 249500 | 375 |
| 507 | 20240313 | 103100 | 13582674000 | 250000 | 250500 | 251000 | 249500 | 1006 |
| 508 | 20240313 | 103000 | 13330903000 | 250500 | 250500 | 250500 | 250000 | 131 |
| 509 | 20240313 | 102900 | 13298138000 | 250000 | 250000 | 250500 | 250000 | 197 |
| 510 | 20240313 | 102800 | 13248841500 | 250500 | 250500 | 250500 | 250000 | 133 |
| 511 | 20240313 | 102700 | 13215568000 | 250000 | 250500 | 250500 | 250000 | 193 |
| 512 | 20240313 | 102600 | 13167238500 | 250500 | 250000 | 250500 | 250000 | 169 |
| 513 | 20240313 | 102500 | 13124948000 | 250500 | 250500 | 250500 | 250000 | 159 |
| 514 | 20240313 | 102400 | 13085146500 | 250500 | 250500 | 250500 | 250000 | 140 |
| 515 | 20240313 | 102300 | 13050117000 | 250500 | 250000 | 250500 | 250000 | 241 |
| 516 | 20240313 | 102200 | 12989803500 | 250000 | 250500 | 250500 | 250000 | 253 |
| 517 | 20240313 | 102100 | 12926491500 | 250500 | 250000 | 250500 | 250000 | 223 |
| 518 | 20240313 | 102000 | 12870717000 | 250500 | 250500 | 251000 | 250000 | 478 |
| 519 | 20240313 | 101900 | 12751088000 | 250500 | 250500 | 250500 | 250000 | 327 |
| 520 | 20240313 | 101800 | 12669245500 | 250500 | 250000 | 250500 | 250000 | 214 |
| 521 | 20240313 | 101700 | 12615714500 | 250000 | 249500 | 250500 | 249500 | 1392 |
| 522 | 20240313 | 101600 | 12267312000 | 249500 | 250000 | 250000 | 249500 | 185 |
| 523 | 20240313 | 101500 | 12221123500 | 249500 | 249500 | 250000 | 249000 | 393 |
| 524 | 20240313 | 101400 | 12123069000 | 249500 | 250000 | 250000 | 249500 | 243 |
| 525 | 20240313 | 101300 | 12062426000 | 249500 | 249500 | 250000 | 249500 | 307 |
| 526 | 20240313 | 101200 | 11985817000 | 250000 | 250000 | 250000 | 249500 | 204 |
| 527 | 20240313 | 101100 | 11934893000 | 250000 | 250000 | 250000 | 249500 | 124 |
| 528 | 20240313 | 101000 | 11903926000 | 250000 | 250000 | 250500 | 249500 | 281 |
| 529 | 20240313 | 100900 | 11833734000 | 250000 | 250000 | 250500 | 250000 | 178 |
| 530 | 20240313 | 100800 | 11789216000 | 250000 | 250500 | 251000 | 250000 | 1604 |
| 531 | 20240313 | 100700 | 11387482500 | 250500 | 251000 | 251000 | 250500 | 196 |
| 532 | 20240313 | 100600 | 11338363000 | 250500 | 250500 | 251000 | 250500 | 103 |
| 533 | 20240313 | 100500 | 11312543000 | 250500 | 250500 | 251000 | 250500 | 253 |
| 534 | 20240313 | 100400 | 11249127000 | 251000 | 250500 | 251000 | 250500 | 206 |
| 535 | 20240313 | 100300 | 11197484000 | 250500 | 250000 | 251000 | 250000 | 530 |
| 536 | 20240313 | 100200 | 11064795500 | 250000 | 250000 | 250500 | 249500 | 326 |
| 537 | 20240313 | 100100 | 10983368000 | 249500 | 249500 | 251000 | 249500 | 1430 |
| 538 | 20240313 | 100000 | 10625318500 | 250000 | 249500 | 250000 | 249500 | 94 |
| 539 | 20240313 | 095900 | 10601845500 | 249500 | 250500 | 250500 | 249500 | 1650 |
| 540 | 20240313 | 095800 | 10188931000 | 251000 | 250000 | 251000 | 250000 | 440 |
| 541 | 20240313 | 095700 | 10078734500 | 250000 | 250000 | 250500 | 250000 | 566 |
| 542 | 20240313 | 095600 | 9937014000 | 250500 | 250500 | 250500 | 250000 | 435 |
| 543 | 20240313 | 095500 | 9828202000 | 250500 | 250500 | 251000 | 250500 | 99 |
| 544 | 20240313 | 095400 | 9803399000 | 250500 | 250500 | 251000 | 250500 | 127 |
| 545 | 20240313 | 095300 | 9771581500 | 250500 | 250500 | 251500 | 250500 | 310 |
| 546 | 20240313 | 095200 | 9693866000 | 250500 | 251000 | 251000 | 250500 | 229 |
| 547 | 20240313 | 095100 | 9636475000 | 250500 | 251000 | 251500 | 250500 | 156 |
| 548 | 20240313 | 095000 | 9597327500 | 251500 | 250500 | 251500 | 250000 | 1103 |
| 549 | 20240313 | 094900 | 9320700500 | 250000 | 251000 | 251000 | 250000 | 422 |
| 550 | 20240313 | 094800 | 9214988500 | 250500 | 251000 | 251500 | 250500 | 731 |
| 551 | 20240313 | 094700 | 9031529500 | 251500 | 251000 | 251500 | 251000 | 244 |
| 552 | 20240313 | 094600 | 8970229000 | 251000 | 251500 | 251500 | 251000 | 127 |
| 553 | 20240313 | 094500 | 8938344000 | 251500 | 251500 | 251500 | 251000 | 255 |
| 554 | 20240313 | 094400 | 8874265000 | 251500 | 251000 | 251500 | 251000 | 252 |
| 555 | 20240313 | 094300 | 8810990000 | 251000 | 252000 | 252500 | 251000 | 1068 |
| 556 | 20240313 | 094200 | 8542062000 | 252000 | 252000 | 252500 | 251500 | 1564 |
| 557 | 20240313 | 094100 | 8147957500 | 252000 | 252000 | 252500 | 251500 | 274 |
| 558 | 20240313 | 094000 | 8078907500 | 252000 | 252000 | 252500 | 252000 | 437 |
| 559 | 20240313 | 093900 | 7968725000 | 252500 | 252000 | 253000 | 252000 | 335 |
| 560 | 20240313 | 093800 | 7884178000 | 252000 | 253000 | 253000 | 252000 | 381 |
| 561 | 20240313 | 093700 | 7787954000 | 253000 | 252500 | 253000 | 252500 | 170 |
| 562 | 20240313 | 093600 | 7745011000 | 253000 | 253500 | 253500 | 252500 | 309 |
| 563 | 20240313 | 093500 | 7666859500 | 253000 | 253000 | 253500 | 253000 | 152 |
| 564 | 20240313 | 093400 | 7628393000 | 253000 | 253000 | 253500 | 252500 | 2194 |
| 565 | 20240313 | 093300 | 7072523500 | 253000 | 253000 | 253000 | 252500 | 472 |
| 566 | 20240313 | 093200 | 6953121500 | 253000 | 253000 | 253500 | 253000 | 161 |
| 567 | 20240313 | 093100 | 6912376000 | 253500 | 253500 | 253500 | 253000 | 120 |
| 568 | 20240313 | 093000 | 6882008500 | 253500 | 254000 | 254000 | 253000 | 660 |
| 569 | 20240313 | 092900 | 6714793500 | 253500 | 253500 | 254000 | 253500 | 320 |
| 570 | 20240313 | 092800 | 6633630000 | 253500 | 254000 | 254000 | 253000 | 2701 |
| 571 | 20240313 | 092700 | 5949159000 | 253500 | 254000 | 254000 | 253500 | 80 |
| 572 | 20240313 | 092600 | 5928866000 | 254000 | 254000 | 254000 | 253500 | 303 |
| 573 | 20240313 | 092500 | 5851947500 | 254000 | 254000 | 254000 | 253500 | 318 |
| 574 | 20240313 | 092400 | 5771225000 | 254000 | 254000 | 254000 | 253500 | 343 |
| 575 | 20240313 | 092300 | 5684164500 | 254000 | 253500 | 254000 | 253500 | 643 |
| 576 | 20240313 | 092200 | 5521121500 | 254000 | 253500 | 254000 | 253000 | 614 |
| 577 | 20240313 | 092100 | 5365416500 | 253000 | 252500 | 253500 | 252500 | 259 |
| 578 | 20240313 | 092000 | 5299840000 | 253000 | 252500 | 253000 | 252500 | 372 |
| 579 | 20240313 | 091900 | 5205784000 | 253000 | 252500 | 253000 | 252500 | 432 |
| 580 | 20240313 | 091800 | 5096518500 | 252500 | 252500 | 253000 | 252500 | 257 |
| 581 | 20240313 | 091700 | 5031523000 | 252500 | 252500 | 254000 | 252500 | 1019 |
| 582 | 20240313 | 091600 | 4773647500 | 252500 | 253500 | 253500 | 252500 | 1921 |
| 583 | 20240313 | 091500 | 4286896000 | 253000 | 253500 | 253500 | 253000 | 161 |
| 584 | 20240313 | 091400 | 4246116000 | 253000 | 253500 | 253500 | 253000 | 234 |
| 585 | 20240313 | 091300 | 4186801000 | 253500 | 253000 | 253500 | 253000 | 27 |
| 586 | 20240313 | 091200 | 4179959000 | 253500 | 253000 | 253500 | 253000 | 201 |
| 587 | 20240313 | 091100 | 4129024500 | 253000 | 253000 | 253500 | 253000 | 116 |
| 588 | 20240313 | 091000 | 4099642000 | 253500 | 253500 | 254000 | 253000 | 908 |
| 589 | 20240313 | 090900 | 3869518500 | 253500 | 253500 | 254000 | 253000 | 512 |
| 590 | 20240313 | 090800 | 3739804000 | 253500 | 254000 | 254000 | 253000 | 1629 |
| 591 | 20240313 | 090700 | 3326282500 | 254000 | 254000 | 254500 | 253500 | 673 |
| 592 | 20240313 | 090600 | 3155227500 | 253500 | 253500 | 254000 | 253500 | 103 |
| 593 | 20240313 | 090500 | 3129090000 | 253500 | 254000 | 254500 | 253500 | 478 |
| 594 | 20240313 | 090400 | 3007665000 | 254000 | 252500 | 254500 | 252500 | 5437 |
| 595 | 20240313 | 090300 | 1630200500 | 252500 | 252000 | 252500 | 251500 | 974 |
| 596 | 20240313 | 090200 | 1384776500 | 252000 | 252000 | 252500 | 252000 | 304 |
| 597 | 20240313 | 090100 | 1308161500 | 252000 | 252500 | 253000 | 252000 | 1818 |
| 598 | 20240313 | 090000 | 849311500 | 252500 | 252500 | 253000 | 251000 | 3364 |