35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 184700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 35999 |
| 3 | 20240312 | 184600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 4 | 20240312 | 184500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 5 | 20240312 | 184400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 6 | 20240312 | 184300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 7 | 20240312 | 184200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 8 | 20240312 | 184100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 9 | 20240312 | 184000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 10 | 20240312 | 183900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 11 | 20240312 | 183800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 12 | 20240312 | 183700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 13 | 20240312 | 183600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 14 | 20240312 | 183500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 15 | 20240312 | 183400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 16 | 20240312 | 183300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 17 | 20240312 | 183200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 18 | 20240312 | 183100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 19 | 20240312 | 183000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 20 | 20240312 | 182900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 21 | 20240312 | 182800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 22 | 20240312 | 182700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 23 | 20240312 | 182600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 24 | 20240312 | 182500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 25 | 20240312 | 182400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 26 | 20240312 | 182300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 27 | 20240312 | 182200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 28 | 20240312 | 182100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 29 | 20240312 | 182000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 30 | 20240312 | 181900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 31 | 20240312 | 181800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 32 | 20240312 | 181700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 35999 |
| 33 | 20240312 | 181600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 34 | 20240312 | 181500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 35 | 20240312 | 181400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 36 | 20240312 | 181300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 37 | 20240312 | 181200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 38 | 20240312 | 181100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 39 | 20240312 | 181000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 40 | 20240312 | 180900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 41 | 20240312 | 180800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 42 | 20240312 | 180700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 43 | 20240312 | 180600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 44 | 20240312 | 180500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 45 | 20240312 | 180400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 46 | 20240312 | 180300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 47 | 20240312 | 180200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 48 | 20240312 | 180100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 49 | 20240312 | 180000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 50 | 20240312 | 175900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 51 | 20240312 | 175800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 52 | 20240312 | 175700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 53 | 20240312 | 175600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 54 | 20240312 | 175500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 55 | 20240312 | 175400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 56 | 20240312 | 175300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 57 | 20240312 | 175200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 58 | 20240312 | 175100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 59 | 20240312 | 175000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 60 | 20240312 | 174900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 61 | 20240312 | 174800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 62 | 20240312 | 174700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 35999 |
| 63 | 20240312 | 174600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 64 | 20240312 | 174500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 65 | 20240312 | 174400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 66 | 20240312 | 174300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 67 | 20240312 | 174200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 68 | 20240312 | 174100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 69 | 20240312 | 174000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 70 | 20240312 | 173900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 71 | 20240312 | 173800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 72 | 20240312 | 173700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 73 | 20240312 | 173600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 74 | 20240312 | 173500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 75 | 20240312 | 173400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 76 | 20240312 | 173300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 77 | 20240312 | 173200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 78 | 20240312 | 173100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 79 | 20240312 | 173000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 80 | 20240312 | 172900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 81 | 20240312 | 172800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 82 | 20240312 | 172700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 83 | 20240312 | 172600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 84 | 20240312 | 172500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 85 | 20240312 | 172400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 86 | 20240312 | 172300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 87 | 20240312 | 172200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 88 | 20240312 | 172100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 89 | 20240312 | 172000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 90 | 20240312 | 171900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 91 | 20240312 | 171800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 92 | 20240312 | 171700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 35999 |
| 93 | 20240312 | 171600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 94 | 20240312 | 171500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 95 | 20240312 | 171400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 96 | 20240312 | 171300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 97 | 20240312 | 171200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 98 | 20240312 | 171100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 99 | 20240312 | 171000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 100 | 20240312 | 170900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 101 | 20240312 | 170800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 102 | 20240312 | 170700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 103 | 20240312 | 170600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 104 | 20240312 | 170500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 105 | 20240312 | 170400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 106 | 20240312 | 170300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 107 | 20240312 | 170200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 108 | 20240312 | 170100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 109 | 20240312 | 170000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 110 | 20240312 | 165900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 111 | 20240312 | 165800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 112 | 20240312 | 165700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 113 | 20240312 | 165600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 114 | 20240312 | 165500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 115 | 20240312 | 165400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 116 | 20240312 | 165300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 117 | 20240312 | 165200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 118 | 20240312 | 165100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 119 | 20240312 | 165000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 120 | 20240312 | 164900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 121 | 20240312 | 164800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 122 | 20240312 | 164700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 35999 |
| 123 | 20240312 | 164600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 124 | 20240312 | 164500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 125 | 20240312 | 164400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 126 | 20240312 | 164300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 127 | 20240312 | 164200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 128 | 20240312 | 164100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 129 | 20240312 | 164000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 130 | 20240312 | 163900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 131 | 20240312 | 163800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 132 | 20240312 | 163700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 133 | 20240312 | 163600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 134 | 20240312 | 163500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 135 | 20240312 | 163400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 136 | 20240312 | 163300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 137 | 20240312 | 163200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 138 | 20240312 | 163100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 139 | 20240312 | 163000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 140 | 20240312 | 162900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 141 | 20240312 | 162800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 142 | 20240312 | 162700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 143 | 20240312 | 162600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 144 | 20240312 | 162500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 145 | 20240312 | 162400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 146 | 20240312 | 162300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 147 | 20240312 | 162200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 148 | 20240312 | 162100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 149 | 20240312 | 162000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 150 | 20240312 | 161900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 151 | 20240312 | 161800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 152 | 20240312 | 161700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 35999 |
| 153 | 20240312 | 161600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 154 | 20240312 | 161500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 155 | 20240312 | 161400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 156 | 20240312 | 161300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 157 | 20240312 | 161200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 158 | 20240312 | 161100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 159 | 20240312 | 161000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 160 | 20240312 | 160900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 161 | 20240312 | 160800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 162 | 20240312 | 160700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 163 | 20240312 | 160600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 164 | 20240312 | 160500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 165 | 20240312 | 160400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 166 | 20240312 | 160300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 167 | 20240312 | 160200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 168 | 20240312 | 160100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 169 | 20240312 | 160000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 170 | 20240312 | 155900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 171 | 20240312 | 155800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 172 | 20240312 | 155700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 173 | 20240312 | 155600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 174 | 20240312 | 155500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 175 | 20240312 | 155400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 176 | 20240312 | 155300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 177 | 20240312 | 155200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 178 | 20240312 | 155100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 179 | 20240312 | 155000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 180 | 20240312 | 154900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 181 | 20240312 | 154800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 182 | 20240312 | 154700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 35999 |
| 183 | 20240312 | 154600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 184 | 20240312 | 154500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 185 | 20240312 | 154400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 186 | 20240312 | 154300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 187 | 20240312 | 154200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 188 | 20240312 | 154100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 189 | 20240312 | 154000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 190 | 20240312 | 153900 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 191 | 20240312 | 153800 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 192 | 20240312 | 153700 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 193 | 20240312 | 153600 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 194 | 20240312 | 153500 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 195 | 20240312 | 153400 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 196 | 20240312 | 153300 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 197 | 20240312 | 153200 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 198 | 20240312 | 153100 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 199 | 20240312 | 153000 | 644138518500 | 459500 | 459500 | 459500 | 459500 | 35999 |
| 200 | 20240312 | 152900 | 627596978000 | 458500 | 458500 | 458500 | 458500 | 0 |
| 201 | 20240312 | 152800 | 627596978000 | 458500 | 458500 | 458500 | 458500 | 0 |
| 202 | 20240312 | 152700 | 627596978000 | 458500 | 458500 | 458500 | 458500 | 0 |
| 203 | 20240312 | 152600 | 627596978000 | 458500 | 458500 | 458500 | 458500 | 0 |
| 204 | 20240312 | 152500 | 627596978000 | 458500 | 458500 | 458500 | 458500 | 0 |
| 205 | 20240312 | 152400 | 627596978000 | 458500 | 458500 | 458500 | 458500 | 0 |
| 206 | 20240312 | 152300 | 627596978000 | 458500 | 458500 | 458500 | 458500 | 0 |
| 207 | 20240312 | 152200 | 627596978000 | 458500 | 458500 | 458500 | 458500 | 0 |
| 208 | 20240312 | 152100 | 627596978000 | 458500 | 458500 | 458500 | 458500 | 0 |
| 209 | 20240312 | 152000 | 627596978000 | 458500 | 458500 | 458500 | 458500 | 0 |
| 210 | 20240312 | 151900 | 627596978000 | 458500 | 458000 | 459000 | 458000 | 6153 |
| 211 | 20240312 | 151800 | 624776571500 | 458000 | 458500 | 458500 | 457500 | 3932 |
| 212 | 20240312 | 151700 | 622975490500 | 458500 | 458000 | 458500 | 458000 | 2498 |
| 213 | 20240312 | 151600 | 621830728000 | 458000 | 458500 | 459000 | 457500 | 6980 |
| 214 | 20240312 | 151500 | 618631799500 | 458500 | 458500 | 459000 | 457500 | 2438 |
| 215 | 20240312 | 151400 | 617514505000 | 458500 | 458000 | 459000 | 457500 | 6547 |
| 216 | 20240312 | 151300 | 614517248000 | 457500 | 459000 | 459500 | 457500 | 6908 |
| 217 | 20240312 | 151200 | 611349538500 | 458500 | 459500 | 459500 | 458500 | 4682 |
| 218 | 20240312 | 151100 | 609201216500 | 459500 | 460000 | 460500 | 459000 | 6999 |
| 219 | 20240312 | 151000 | 605982363500 | 460000 | 460500 | 461000 | 459500 | 7681 |
| 220 | 20240312 | 150900 | 602446842500 | 460500 | 459000 | 460500 | 459000 | 10218 |
| 221 | 20240312 | 150800 | 597747412500 | 459500 | 460000 | 460000 | 458500 | 9184 |
| 222 | 20240312 | 150700 | 593528849500 | 459500 | 458500 | 460000 | 458000 | 13241 |
| 223 | 20240312 | 150600 | 587446906500 | 458500 | 457500 | 458500 | 457000 | 7470 |
| 224 | 20240312 | 150500 | 584026674500 | 457000 | 457000 | 457500 | 456000 | 4828 |
| 225 | 20240312 | 150400 | 581821260000 | 456500 | 458000 | 458000 | 456500 | 4780 |
| 226 | 20240312 | 150300 | 579636463000 | 457500 | 458500 | 458500 | 457000 | 5867 |
| 227 | 20240312 | 150200 | 576951889500 | 458500 | 458000 | 459000 | 457500 | 12084 |
| 228 | 20240312 | 150100 | 571411066500 | 458000 | 455500 | 458000 | 455500 | 18307 |
| 229 | 20240312 | 150000 | 563046599500 | 456000 | 455000 | 456000 | 455000 | 8093 |
| 230 | 20240312 | 145900 | 559359625000 | 455500 | 455000 | 455500 | 454500 | 15483 |
| 231 | 20240312 | 145800 | 552314577500 | 454500 | 453500 | 455000 | 453500 | 10108 |
| 232 | 20240312 | 145700 | 547722032000 | 453500 | 454000 | 454000 | 453500 | 1946 |
| 233 | 20240312 | 145600 | 546838822500 | 453500 | 454000 | 454000 | 453500 | 2099 |
| 234 | 20240312 | 145500 | 545886059500 | 454000 | 453500 | 454000 | 453500 | 2965 |
| 235 | 20240312 | 145400 | 544540607500 | 454000 | 453500 | 454000 | 453000 | 3770 |
| 236 | 20240312 | 145300 | 542831027500 | 453500 | 453000 | 453500 | 452500 | 2964 |
| 237 | 20240312 | 145200 | 541487815000 | 453000 | 453000 | 453500 | 452500 | 2361 |
| 238 | 20240312 | 145100 | 540418335000 | 453000 | 453000 | 453500 | 452500 | 3505 |
| 239 | 20240312 | 145000 | 538830549500 | 452500 | 452500 | 453000 | 452000 | 2124 |
| 240 | 20240312 | 144900 | 537869037000 | 452500 | 452000 | 453000 | 452000 | 1770 |
| 241 | 20240312 | 144800 | 537068305500 | 452500 | 452500 | 452500 | 452000 | 2661 |
| 242 | 20240312 | 144700 | 535864501500 | 452000 | 452000 | 452500 | 452000 | 1000 |
| 243 | 20240312 | 144600 | 535412242000 | 452500 | 452000 | 452500 | 451500 | 2189 |
| 244 | 20240312 | 144500 | 534422801000 | 452000 | 452000 | 452000 | 451500 | 1232 |
| 245 | 20240312 | 144400 | 533866116500 | 452000 | 451500 | 452000 | 451000 | 1177 |
| 246 | 20240312 | 144300 | 533334700000 | 451500 | 451500 | 451500 | 451000 | 1223 |
| 247 | 20240312 | 144200 | 532782715500 | 451000 | 451500 | 451500 | 451000 | 1423 |
| 248 | 20240312 | 144100 | 532140371000 | 451500 | 451500 | 452000 | 451000 | 1573 |
| 249 | 20240312 | 144000 | 531430268000 | 451000 | 451500 | 452000 | 451000 | 2264 |
| 250 | 20240312 | 143900 | 530407857000 | 452000 | 452000 | 452000 | 451500 | 1593 |
| 251 | 20240312 | 143800 | 529687956000 | 452000 | 451500 | 452000 | 451500 | 1757 |
| 252 | 20240312 | 143700 | 528894151500 | 451500 | 451000 | 451500 | 450500 | 1281 |
| 253 | 20240312 | 143600 | 528316276000 | 450500 | 451000 | 451000 | 450500 | 1558 |
| 254 | 20240312 | 143500 | 527613985000 | 451000 | 452000 | 452500 | 450500 | 3890 |
| 255 | 20240312 | 143400 | 525859021500 | 452000 | 452000 | 452000 | 451500 | 1616 |
| 256 | 20240312 | 143300 | 525128891500 | 452000 | 453000 | 453500 | 452000 | 3631 |
| 257 | 20240312 | 143200 | 523486074000 | 453500 | 454000 | 454000 | 453000 | 6443 |
| 258 | 20240312 | 143100 | 520563752000 | 454000 | 454000 | 454000 | 453500 | 2938 |
| 259 | 20240312 | 143000 | 519230238000 | 454000 | 453500 | 454000 | 453000 | 3332 |
| 260 | 20240312 | 142900 | 517718150500 | 453500 | 453000 | 454000 | 452500 | 7133 |
| 261 | 20240312 | 142800 | 514484306500 | 453000 | 452500 | 453000 | 452000 | 5091 |
| 262 | 20240312 | 142700 | 512178463000 | 452500 | 452500 | 453000 | 452000 | 2450 |
| 263 | 20240312 | 142600 | 511069966000 | 452500 | 452500 | 452500 | 452000 | 2833 |
| 264 | 20240312 | 142500 | 509788246500 | 452000 | 451500 | 452500 | 451000 | 2460 |
| 265 | 20240312 | 142400 | 508676957000 | 451500 | 451500 | 451500 | 451000 | 1026 |
| 266 | 20240312 | 142300 | 508213853500 | 451500 | 451000 | 451500 | 450500 | 1873 |
| 267 | 20240312 | 142200 | 507369244000 | 451000 | 451500 | 452000 | 450500 | 3900 |
| 268 | 20240312 | 142100 | 505610649500 | 451000 | 453000 | 453000 | 451000 | 5642 |
| 269 | 20240312 | 142000 | 503060631000 | 453000 | 452000 | 453000 | 452000 | 2795 |
| 270 | 20240312 | 141900 | 501795028500 | 452500 | 452500 | 453000 | 452000 | 3594 |
| 271 | 20240312 | 141800 | 500168892500 | 452500 | 452500 | 452500 | 452000 | 1497 |
| 272 | 20240312 | 141700 | 499491725000 | 452500 | 452000 | 452500 | 452000 | 2398 |
| 273 | 20240312 | 141600 | 498406841000 | 452000 | 452000 | 452500 | 451500 | 3939 |
| 274 | 20240312 | 141500 | 496626704000 | 452000 | 452000 | 452000 | 451500 | 4901 |
| 275 | 20240312 | 141400 | 494411567500 | 452000 | 451500 | 452000 | 451000 | 3343 |
| 276 | 20240312 | 141300 | 492902140000 | 451000 | 451500 | 451500 | 451000 | 2321 |
| 277 | 20240312 | 141200 | 491854596000 | 451000 | 451500 | 451500 | 451000 | 1345 |
| 278 | 20240312 | 141100 | 491247569500 | 451500 | 450500 | 451500 | 450500 | 2219 |
| 279 | 20240312 | 141000 | 490246718500 | 451000 | 450500 | 451000 | 450500 | 3117 |
| 280 | 20240312 | 140900 | 488841354500 | 451000 | 450500 | 451000 | 450000 | 2188 |
| 281 | 20240312 | 140800 | 487855271000 | 450500 | 451000 | 451000 | 450500 | 2726 |
| 282 | 20240312 | 140700 | 486626417500 | 450500 | 450000 | 451000 | 449500 | 3831 |
| 283 | 20240312 | 140600 | 484900680000 | 449500 | 450000 | 450000 | 449000 | 1464 |
| 284 | 20240312 | 140500 | 484242363500 | 449500 | 450000 | 450000 | 449000 | 1683 |
| 285 | 20240312 | 140400 | 483485517000 | 449500 | 450000 | 450000 | 449500 | 1101 |
| 286 | 20240312 | 140300 | 482990257500 | 450000 | 449500 | 450500 | 449500 | 1594 |
| 287 | 20240312 | 140200 | 482272928500 | 450000 | 450000 | 450500 | 449500 | 2070 |
| 288 | 20240312 | 140100 | 481341800500 | 449500 | 451000 | 451000 | 449500 | 2271 |
| 289 | 20240312 | 140000 | 480319799500 | 450500 | 450500 | 451000 | 450000 | 4943 |
| 290 | 20240312 | 135900 | 478093236500 | 450000 | 450000 | 450500 | 450000 | 1827 |
| 291 | 20240312 | 135800 | 477270424000 | 450500 | 450500 | 450500 | 450000 | 939 |
| 292 | 20240312 | 135700 | 476847572000 | 450500 | 450000 | 450500 | 450000 | 1160 |
| 293 | 20240312 | 135600 | 476325105500 | 450500 | 450500 | 450500 | 450000 | 1699 |
| 294 | 20240312 | 135500 | 475560052500 | 450500 | 450000 | 451000 | 449500 | 3147 |
| 295 | 20240312 | 135400 | 474142418500 | 449500 | 450500 | 451500 | 449500 | 6889 |
| 296 | 20240312 | 135300 | 471037401000 | 450500 | 450500 | 450500 | 449000 | 3988 |
| 297 | 20240312 | 135200 | 469242634500 | 450000 | 450500 | 450500 | 450000 | 1858 |
| 298 | 20240312 | 135100 | 468406045500 | 450500 | 451000 | 451500 | 450000 | 3335 |
| 299 | 20240312 | 135000 | 466902957000 | 451000 | 449500 | 451000 | 449500 | 3798 |
| 300 | 20240312 | 134900 | 465192278500 | 450000 | 450000 | 450000 | 448500 | 5259 |
| 301 | 20240312 | 134800 | 462829024500 | 450000 | 450500 | 450500 | 449500 | 1574 |
| 302 | 20240312 | 134700 | 462120884000 | 450000 | 450000 | 450500 | 449500 | 2876 |
| 303 | 20240312 | 134600 | 460826885500 | 449500 | 450500 | 450500 | 449500 | 4268 |
| 304 | 20240312 | 134500 | 458906715000 | 450000 | 451000 | 451500 | 450000 | 4145 |
| 305 | 20240312 | 134400 | 457039138500 | 451000 | 450000 | 452000 | 449500 | 7908 |
| 306 | 20240312 | 134300 | 453473923500 | 450000 | 450500 | 451000 | 449500 | 6792 |
| 307 | 20240312 | 134200 | 450415931000 | 450500 | 451500 | 451500 | 450000 | 3793 |
| 308 | 20240312 | 134100 | 448707312000 | 451000 | 451000 | 451500 | 449500 | 9099 |
| 309 | 20240312 | 134000 | 444609993000 | 450500 | 451500 | 452000 | 450500 | 5994 |
| 310 | 20240312 | 133900 | 441903596000 | 451000 | 451000 | 453000 | 451000 | 10627 |
| 311 | 20240312 | 133800 | 437100348500 | 451500 | 451000 | 451500 | 450500 | 4927 |
| 312 | 20240312 | 133700 | 434878339500 | 451000 | 450000 | 451500 | 449500 | 20450 |
| 313 | 20240312 | 133600 | 425669245500 | 450000 | 449000 | 450000 | 449000 | 7229 |
| 314 | 20240312 | 133500 | 422419305500 | 449500 | 448000 | 449500 | 448000 | 12758 |
| 315 | 20240312 | 133400 | 416693421000 | 448000 | 447500 | 448000 | 447000 | 2493 |
| 316 | 20240312 | 133300 | 415577157000 | 447500 | 447000 | 447500 | 446500 | 2848 |
| 317 | 20240312 | 133200 | 414304053500 | 446500 | 447000 | 447500 | 446500 | 902 |
| 318 | 20240312 | 133100 | 413900899500 | 447000 | 446000 | 447000 | 446000 | 2067 |
| 319 | 20240312 | 133000 | 412977614000 | 446000 | 447500 | 447500 | 445500 | 3512 |
| 320 | 20240312 | 132900 | 411409922000 | 447000 | 447500 | 447500 | 447000 | 1689 |
| 321 | 20240312 | 132800 | 410654693000 | 447500 | 447000 | 447500 | 446500 | 1214 |
| 322 | 20240312 | 132700 | 410111892000 | 447500 | 446500 | 447500 | 446500 | 1812 |
| 323 | 20240312 | 132600 | 409301982000 | 447000 | 446000 | 447500 | 445500 | 3643 |
| 324 | 20240312 | 132500 | 407674686000 | 446000 | 445000 | 446000 | 444000 | 9158 |
| 325 | 20240312 | 132400 | 403600284500 | 445500 | 446000 | 446500 | 445000 | 2631 |
| 326 | 20240312 | 132300 | 402427219500 | 446500 | 446500 | 447000 | 446000 | 2533 |
| 327 | 20240312 | 132200 | 401296624500 | 446500 | 447500 | 448000 | 446000 | 4721 |
| 328 | 20240312 | 132100 | 399186826500 | 448000 | 448000 | 449000 | 447500 | 10373 |
| 329 | 20240312 | 132000 | 394536878000 | 448000 | 447500 | 448000 | 447000 | 6490 |
| 330 | 20240312 | 131900 | 391633058500 | 447500 | 447000 | 447500 | 446500 | 6615 |
| 331 | 20240312 | 131800 | 388676277000 | 447000 | 445500 | 447000 | 445000 | 9944 |
| 332 | 20240312 | 131700 | 384239125000 | 445500 | 445000 | 445500 | 445000 | 2411 |
| 333 | 20240312 | 131600 | 383165525000 | 445000 | 445000 | 445500 | 444500 | 5442 |
| 334 | 20240312 | 131500 | 380744503000 | 445500 | 443000 | 446000 | 443000 | 32111 |
| 335 | 20240312 | 131400 | 366472908000 | 443000 | 442500 | 443000 | 442000 | 3181 |
| 336 | 20240312 | 131300 | 365064444000 | 442500 | 442000 | 442500 | 441500 | 14640 |
| 337 | 20240312 | 131200 | 358591513000 | 441500 | 441500 | 442000 | 441000 | 5526 |
| 338 | 20240312 | 131100 | 356151550500 | 441500 | 441000 | 441500 | 440500 | 11689 |
| 339 | 20240312 | 131000 | 350995907000 | 441000 | 440500 | 441000 | 440500 | 461 |
| 340 | 20240312 | 130900 | 350792739500 | 441000 | 441000 | 441000 | 440500 | 567 |
| 341 | 20240312 | 130800 | 350542813500 | 440500 | 440000 | 441000 | 440000 | 1052 |
| 342 | 20240312 | 130700 | 350079179000 | 440500 | 440500 | 441000 | 440000 | 2451 |
| 343 | 20240312 | 130600 | 348999612000 | 441000 | 440500 | 441000 | 440500 | 1778 |
| 344 | 20240312 | 130500 | 348216318000 | 440000 | 439500 | 440500 | 439500 | 3206 |
| 345 | 20240312 | 130400 | 346805474500 | 440000 | 439500 | 440000 | 439500 | 598 |
| 346 | 20240312 | 130300 | 346542559500 | 439500 | 439500 | 440000 | 439000 | 474 |
| 347 | 20240312 | 130200 | 346334238000 | 439500 | 439000 | 440000 | 439000 | 1214 |
| 348 | 20240312 | 130100 | 345801090000 | 439500 | 439500 | 440000 | 439000 | 3776 |
| 349 | 20240312 | 130000 | 344141665500 | 439500 | 439500 | 439500 | 439000 | 744 |
| 350 | 20240312 | 125900 | 343814973500 | 439000 | 439500 | 439500 | 439000 | 471 |
| 351 | 20240312 | 125800 | 343608046000 | 439500 | 439500 | 439500 | 439000 | 478 |
| 352 | 20240312 | 125700 | 343397981000 | 439000 | 439500 | 439500 | 439000 | 509 |
| 353 | 20240312 | 125600 | 343174400500 | 439500 | 439500 | 439500 | 439000 | 464 |
| 354 | 20240312 | 125500 | 342970592000 | 439000 | 439000 | 439500 | 439000 | 400 |
| 355 | 20240312 | 125400 | 342794871500 | 439500 | 439000 | 440000 | 439000 | 995 |
| 356 | 20240312 | 125300 | 342357712000 | 439500 | 439000 | 439500 | 439000 | 597 |
| 357 | 20240312 | 125200 | 342095491000 | 439500 | 439500 | 440000 | 439000 | 556 |
| 358 | 20240312 | 125100 | 341851108500 | 440000 | 440000 | 440000 | 439000 | 1818 |
| 359 | 20240312 | 125000 | 341052064500 | 440000 | 440000 | 440000 | 439500 | 686 |
| 360 | 20240312 | 124900 | 340750450500 | 439500 | 439500 | 440000 | 439500 | 687 |
| 361 | 20240312 | 124800 | 340448180000 | 440000 | 440000 | 440000 | 439500 | 793 |
| 362 | 20240312 | 124700 | 340099278500 | 440000 | 440500 | 440500 | 440000 | 676 |
| 363 | 20240312 | 124600 | 339801752500 | 440500 | 440000 | 440500 | 440000 | 406 |
| 364 | 20240312 | 124500 | 339623016000 | 440000 | 440000 | 440500 | 439500 | 1052 |
| 365 | 20240312 | 124400 | 339160106000 | 440000 | 440500 | 440500 | 439000 | 3420 |
| 366 | 20240312 | 124300 | 337655365500 | 440500 | 440500 | 440500 | 440000 | 522 |
| 367 | 20240312 | 124200 | 337425458000 | 440500 | 440500 | 440500 | 440000 | 489 |
| 368 | 20240312 | 124100 | 337210068000 | 440500 | 440500 | 440500 | 440000 | 600 |
| 369 | 20240312 | 124000 | 336945828500 | 440500 | 440500 | 440500 | 440000 | 1475 |
| 370 | 20240312 | 123900 | 336296169500 | 440500 | 440500 | 440500 | 440000 | 1037 |
| 371 | 20240312 | 123800 | 335839386500 | 440500 | 439500 | 440500 | 439000 | 4434 |
| 372 | 20240312 | 123700 | 333888699000 | 439000 | 438500 | 439500 | 438500 | 1423 |
| 373 | 20240312 | 123600 | 333263972500 | 439000 | 439000 | 439500 | 438500 | 369 |
| 374 | 20240312 | 123500 | 333101986000 | 439000 | 438500 | 439000 | 438500 | 379 |
| 375 | 20240312 | 123400 | 332935624500 | 439000 | 439000 | 439500 | 438500 | 543 |
| 376 | 20240312 | 123300 | 332697267000 | 438500 | 438500 | 439000 | 438500 | 491 |
| 377 | 20240312 | 123200 | 332481813000 | 439000 | 438500 | 439000 | 438500 | 1265 |
| 378 | 20240312 | 123100 | 331927002000 | 438500 | 438500 | 438500 | 438000 | 432 |
| 379 | 20240312 | 123000 | 331737593500 | 438000 | 438000 | 438500 | 438000 | 329 |
| 380 | 20240312 | 122900 | 331593383500 | 438500 | 438500 | 438500 | 438000 | 311 |
| 381 | 20240312 | 122800 | 331457032000 | 438000 | 438500 | 438500 | 438000 | 489 |
| 382 | 20240312 | 122700 | 331242751500 | 438500 | 438000 | 438500 | 438000 | 978 |
| 383 | 20240312 | 122600 | 330814281000 | 438000 | 438500 | 438500 | 438000 | 550 |
| 384 | 20240312 | 122500 | 330573316500 | 438500 | 438000 | 438500 | 438000 | 1333 |
| 385 | 20240312 | 122400 | 329989351000 | 438000 | 438500 | 438500 | 438000 | 672 |
| 386 | 20240312 | 122300 | 329694799000 | 438500 | 439500 | 439500 | 438000 | 3682 |
| 387 | 20240312 | 122200 | 328079146500 | 439500 | 439500 | 439500 | 439000 | 450 |
| 388 | 20240312 | 122100 | 327881413500 | 439000 | 439500 | 440000 | 439000 | 805 |
| 389 | 20240312 | 122000 | 327527527500 | 439500 | 440000 | 440000 | 439500 | 568 |
| 390 | 20240312 | 121900 | 327277721000 | 439500 | 440000 | 440000 | 439000 | 1800 |
| 391 | 20240312 | 121800 | 326486562500 | 439500 | 439500 | 440000 | 439500 | 436 |
| 392 | 20240312 | 121700 | 326294803000 | 440000 | 440000 | 440000 | 439500 | 355 |
| 393 | 20240312 | 121600 | 326138642000 | 439500 | 440000 | 440000 | 439500 | 354 |
| 394 | 20240312 | 121500 | 325982916000 | 440000 | 440500 | 440500 | 439500 | 855 |
| 395 | 20240312 | 121400 | 325606750000 | 440500 | 440000 | 440500 | 439500 | 783 |
| 396 | 20240312 | 121300 | 325262225500 | 440000 | 440000 | 440000 | 439500 | 258 |
| 397 | 20240312 | 121200 | 325148740500 | 439500 | 440000 | 440000 | 439500 | 555 |
| 398 | 20240312 | 121100 | 324904572000 | 440000 | 440000 | 440000 | 439500 | 932 |
| 399 | 20240312 | 121000 | 324494697000 | 440000 | 439500 | 440000 | 439000 | 1117 |
| 400 | 20240312 | 120900 | 324003469500 | 439500 | 439500 | 439500 | 439000 | 613 |
| 401 | 20240312 | 120800 | 323734177500 | 439500 | 439500 | 440000 | 439000 | 2398 |
| 402 | 20240312 | 120700 | 322680280500 | 440000 | 440000 | 440000 | 439500 | 443 |
| 403 | 20240312 | 120600 | 322485400500 | 440000 | 439500 | 440000 | 439500 | 255 |
| 404 | 20240312 | 120500 | 322373230000 | 440000 | 440500 | 440500 | 439500 | 1124 |
| 405 | 20240312 | 120400 | 321878656500 | 440500 | 440500 | 440500 | 440000 | 551 |
| 406 | 20240312 | 120300 | 321635990500 | 440500 | 441000 | 441000 | 440000 | 6823 |
| 407 | 20240312 | 120200 | 318628544500 | 441000 | 441000 | 441000 | 440500 | 603 |
| 408 | 20240312 | 120100 | 318362754000 | 440500 | 440500 | 441000 | 440000 | 1984 |
| 409 | 20240312 | 120000 | 317488543500 | 440500 | 440500 | 440500 | 440000 | 696 |
| 410 | 20240312 | 115900 | 317181979000 | 440500 | 440000 | 440500 | 439500 | 4050 |
| 411 | 20240312 | 115800 | 315399406000 | 440000 | 439500 | 440000 | 439500 | 915 |
| 412 | 20240312 | 115700 | 314996922500 | 440000 | 439500 | 440000 | 439500 | 1235 |
| 413 | 20240312 | 115600 | 314454029000 | 440000 | 440000 | 440000 | 439500 | 729 |
| 414 | 20240312 | 115500 | 314133427500 | 439500 | 439500 | 440000 | 439500 | 1439 |
| 415 | 20240312 | 115400 | 313500745000 | 440000 | 440000 | 440000 | 439500 | 549 |
| 416 | 20240312 | 115300 | 313259334000 | 440000 | 440000 | 440000 | 439500 | 523 |
| 417 | 20240312 | 115200 | 313029287000 | 440000 | 440000 | 440000 | 439500 | 487 |
| 418 | 20240312 | 115100 | 312815179500 | 440000 | 439500 | 440000 | 439500 | 603 |
| 419 | 20240312 | 115000 | 312549945500 | 439500 | 439500 | 440000 | 439000 | 1501 |
| 420 | 20240312 | 114900 | 311890312000 | 439500 | 439500 | 439500 | 439000 | 944 |
| 421 | 20240312 | 114800 | 311475474000 | 439500 | 439000 | 439500 | 439000 | 692 |
| 422 | 20240312 | 114700 | 311171409000 | 439500 | 439500 | 439500 | 439000 | 747 |
| 423 | 20240312 | 114600 | 310843203500 | 440000 | 440000 | 440000 | 439000 | 553 |
| 424 | 20240312 | 114500 | 310600119000 | 440000 | 440000 | 440000 | 439500 | 671 |
| 425 | 20240312 | 114400 | 310305122000 | 440000 | 440000 | 440000 | 439500 | 513 |
| 426 | 20240312 | 114300 | 310079481000 | 440000 | 438500 | 440000 | 438500 | 1514 |
| 427 | 20240312 | 114200 | 309414173000 | 439000 | 439500 | 439500 | 438500 | 1931 |
| 428 | 20240312 | 114100 | 308566288000 | 439500 | 439000 | 439500 | 439000 | 382 |
| 429 | 20240312 | 114000 | 308398437500 | 439500 | 440000 | 440000 | 439000 | 1678 |
| 430 | 20240312 | 113900 | 307661030000 | 440000 | 440000 | 440000 | 439500 | 946 |
| 431 | 20240312 | 113800 | 307245043500 | 440000 | 440000 | 440000 | 439500 | 523 |
| 432 | 20240312 | 113700 | 307014973500 | 439500 | 440000 | 440000 | 439500 | 393 |
| 433 | 20240312 | 113600 | 306842108500 | 440000 | 439500 | 440000 | 439500 | 1041 |
| 434 | 20240312 | 113500 | 306384250000 | 440000 | 440000 | 440000 | 439500 | 281 |
| 435 | 20240312 | 113400 | 306260625500 | 440000 | 439500 | 440000 | 439500 | 493 |
| 436 | 20240312 | 113300 | 306043771500 | 440000 | 440000 | 440000 | 439500 | 442 |
| 437 | 20240312 | 113200 | 305849427500 | 440000 | 439000 | 440000 | 439000 | 1027 |
| 438 | 20240312 | 113100 | 305398154000 | 439000 | 439500 | 439500 | 439000 | 990 |
| 439 | 20240312 | 113000 | 304963408500 | 439000 | 440500 | 440500 | 438500 | 3838 |
| 440 | 20240312 | 112900 | 303276423500 | 440000 | 440500 | 440500 | 440000 | 701 |
| 441 | 20240312 | 112800 | 302967795000 | 440000 | 440500 | 440500 | 440000 | 725 |
| 442 | 20240312 | 112700 | 302648552000 | 440500 | 440500 | 440500 | 440000 | 648 |
| 443 | 20240312 | 112600 | 302363223500 | 440500 | 441000 | 441000 | 440500 | 1387 |
| 444 | 20240312 | 112500 | 301752124000 | 440500 | 441000 | 441000 | 440000 | 1872 |
| 445 | 20240312 | 112400 | 300927354500 | 441000 | 440000 | 441000 | 439500 | 4608 |
| 446 | 20240312 | 112300 | 298898816000 | 440000 | 440000 | 440000 | 439500 | 849 |
| 447 | 20240312 | 112200 | 298525419500 | 439500 | 440000 | 440000 | 439500 | 625 |
| 448 | 20240312 | 112100 | 298250544000 | 440000 | 440000 | 440000 | 439500 | 1245 |
| 449 | 20240312 | 112000 | 297702849000 | 440000 | 439500 | 440000 | 439500 | 1245 |
| 450 | 20240312 | 111900 | 297155095500 | 439500 | 439500 | 440000 | 439500 | 942 |
| 451 | 20240312 | 111800 | 296740918500 | 440000 | 440000 | 440000 | 439500 | 571 |
| 452 | 20240312 | 111700 | 296489815000 | 440000 | 439500 | 440000 | 439000 | 1787 |
| 453 | 20240312 | 111600 | 295704364500 | 439000 | 438500 | 439500 | 438500 | 769 |
| 454 | 20240312 | 111500 | 295366742500 | 439000 | 439000 | 439000 | 438500 | 672 |
| 455 | 20240312 | 111400 | 295071795500 | 439000 | 438500 | 439000 | 438500 | 553 |
| 456 | 20240312 | 111300 | 294829103500 | 439000 | 438000 | 439000 | 438000 | 849 |
| 457 | 20240312 | 111200 | 294456882500 | 438000 | 438500 | 438500 | 438000 | 909 |
| 458 | 20240312 | 111100 | 294058442500 | 438000 | 438500 | 439000 | 438000 | 1026 |
| 459 | 20240312 | 111000 | 293608615500 | 438500 | 437500 | 438500 | 437500 | 1332 |
| 460 | 20240312 | 110900 | 293025293000 | 437500 | 437500 | 438000 | 437500 | 728 |
| 461 | 20240312 | 110800 | 292706564500 | 437500 | 437500 | 438000 | 437500 | 712 |
| 462 | 20240312 | 110700 | 292394906000 | 437500 | 437000 | 438000 | 436500 | 1745 |
| 463 | 20240312 | 110600 | 291631975500 | 436500 | 437000 | 437500 | 436500 | 2548 |
| 464 | 20240312 | 110500 | 290519375000 | 437000 | 438000 | 438500 | 436500 | 5938 |
| 465 | 20240312 | 110400 | 287921940000 | 438500 | 439000 | 439500 | 438000 | 2453 |
| 466 | 20240312 | 110300 | 286845672000 | 439000 | 440000 | 440000 | 439000 | 1398 |
| 467 | 20240312 | 110200 | 286231199000 | 439500 | 439000 | 440000 | 438500 | 2411 |
| 468 | 20240312 | 110100 | 285172093500 | 439000 | 439000 | 439000 | 438500 | 802 |
| 469 | 20240312 | 110000 | 284820170500 | 439000 | 439500 | 439500 | 438500 | 2656 |
| 470 | 20240312 | 105900 | 283654321000 | 439000 | 439500 | 439500 | 439000 | 1138 |
| 471 | 20240312 | 105800 | 283154446500 | 439000 | 439500 | 440000 | 439000 | 1408 |
| 472 | 20240312 | 105700 | 282535496000 | 439500 | 439500 | 440000 | 439500 | 1550 |
| 473 | 20240312 | 105600 | 281853946500 | 439500 | 439500 | 440000 | 439500 | 1771 |
| 474 | 20240312 | 105500 | 281075263500 | 440000 | 439500 | 440000 | 439000 | 2052 |
| 475 | 20240312 | 105400 | 280173121000 | 439500 | 439500 | 440000 | 439000 | 1357 |
| 476 | 20240312 | 105300 | 279576484000 | 440000 | 440000 | 440000 | 439500 | 1826 |
| 477 | 20240312 | 105200 | 278773652500 | 440000 | 440000 | 440000 | 439000 | 1907 |
| 478 | 20240312 | 105100 | 277935349500 | 440000 | 440500 | 440500 | 439500 | 1184 |
| 479 | 20240312 | 105000 | 277414627500 | 440500 | 441500 | 441500 | 439500 | 3059 |
| 480 | 20240312 | 104900 | 276066579000 | 441500 | 441000 | 441500 | 440500 | 1385 |
| 481 | 20240312 | 104800 | 275455506000 | 441000 | 440000 | 441000 | 439500 | 1886 |
| 482 | 20240312 | 104700 | 274624848500 | 440000 | 440000 | 440500 | 439500 | 1464 |
| 483 | 20240312 | 104600 | 273980780500 | 439500 | 440000 | 440500 | 439500 | 3279 |
| 484 | 20240312 | 104500 | 272538426500 | 440000 | 442000 | 442000 | 440000 | 5756 |
| 485 | 20240312 | 104400 | 269999146000 | 442000 | 442000 | 442000 | 441500 | 3884 |
| 486 | 20240312 | 104300 | 268283721500 | 442000 | 441500 | 442000 | 441000 | 5315 |
| 487 | 20240312 | 104200 | 265936722500 | 441000 | 441000 | 441500 | 440500 | 4140 |
| 488 | 20240312 | 104100 | 264110700500 | 441000 | 441000 | 441500 | 440500 | 5626 |
| 489 | 20240312 | 104000 | 261628058000 | 441000 | 440000 | 441000 | 439500 | 16529 |
| 490 | 20240312 | 103900 | 254348804500 | 439500 | 439000 | 440000 | 439000 | 4057 |
| 491 | 20240312 | 103800 | 252565590500 | 439000 | 438000 | 439000 | 437500 | 3199 |
| 492 | 20240312 | 103700 | 251163151500 | 437500 | 437500 | 438000 | 437500 | 1258 |
| 493 | 20240312 | 103600 | 250612673500 | 437500 | 438000 | 438500 | 437500 | 1621 |
| 494 | 20240312 | 103500 | 249902491500 | 438500 | 438500 | 438500 | 438000 | 1132 |
| 495 | 20240312 | 103400 | 249406536000 | 438000 | 438500 | 438500 | 437500 | 1384 |
| 496 | 20240312 | 103300 | 248800251000 | 438000 | 440000 | 440000 | 438000 | 2631 |
| 497 | 20240312 | 103200 | 247644838000 | 440000 | 439500 | 440000 | 439000 | 2131 |
| 498 | 20240312 | 103100 | 246707964000 | 439500 | 439500 | 439500 | 439000 | 4108 |
| 499 | 20240312 | 103000 | 244902705000 | 439000 | 439000 | 439500 | 438500 | 3592 |
| 500 | 20240312 | 102900 | 243325499000 | 439000 | 438500 | 439000 | 438000 | 2085 |
| 501 | 20240312 | 102800 | 242411019500 | 438500 | 437500 | 438500 | 437500 | 3301 |
| 502 | 20240312 | 102700 | 240964915500 | 438000 | 438000 | 438000 | 437500 | 709 |
| 503 | 20240312 | 102600 | 240654528500 | 438000 | 437500 | 438000 | 437000 | 1953 |
| 504 | 20240312 | 102500 | 239799588500 | 438000 | 437500 | 438000 | 437000 | 1497 |
| 505 | 20240312 | 102400 | 239144512000 | 437000 | 438500 | 438500 | 437000 | 2520 |
| 506 | 20240312 | 102300 | 238041280000 | 438500 | 438500 | 438500 | 438000 | 878 |
| 507 | 20240312 | 102200 | 237656535500 | 438000 | 438500 | 439000 | 438000 | 2141 |
| 508 | 20240312 | 102100 | 236717630500 | 438500 | 439000 | 439000 | 438500 | 1020 |
| 509 | 20240312 | 102000 | 236270014500 | 439000 | 438000 | 439000 | 437500 | 2557 |
| 510 | 20240312 | 101900 | 235148662500 | 437500 | 439000 | 439000 | 437500 | 2551 |
| 511 | 20240312 | 101800 | 234030628500 | 439000 | 439500 | 439500 | 438500 | 1838 |
| 512 | 20240312 | 101700 | 233223810000 | 439500 | 439000 | 439500 | 438500 | 3325 |
| 513 | 20240312 | 101600 | 231763755500 | 439000 | 438500 | 439000 | 438000 | 1693 |
| 514 | 20240312 | 101500 | 231021167000 | 438000 | 438000 | 439000 | 437500 | 3994 |
| 515 | 20240312 | 101400 | 229268965500 | 438000 | 439000 | 439000 | 437000 | 2937 |
| 516 | 20240312 | 101300 | 227983461000 | 438500 | 438500 | 439000 | 438000 | 5451 |
| 517 | 20240312 | 101200 | 225592306500 | 438500 | 437500 | 438500 | 437000 | 2230 |
| 518 | 20240312 | 101100 | 224615866000 | 437000 | 437500 | 437500 | 437000 | 2265 |
| 519 | 20240312 | 101000 | 223625376000 | 438000 | 438500 | 438500 | 437000 | 5007 |
| 520 | 20240312 | 100900 | 221434089000 | 438500 | 439500 | 439500 | 437500 | 5562 |
| 521 | 20240312 | 100800 | 218993691500 | 439500 | 439500 | 440000 | 438500 | 9768 |
| 522 | 20240312 | 100700 | 214701192000 | 440000 | 439500 | 440000 | 439000 | 10788 |
| 523 | 20240312 | 100600 | 209957622500 | 439500 | 437000 | 440000 | 437000 | 31714 |
| 524 | 20240312 | 100500 | 196049340000 | 437000 | 435500 | 437000 | 435000 | 13745 |
| 525 | 20240312 | 100400 | 190051477500 | 435500 | 435500 | 435500 | 434500 | 1632 |
| 526 | 20240312 | 100300 | 189341454000 | 435500 | 433500 | 435500 | 433500 | 4497 |
| 527 | 20240312 | 100200 | 187386846500 | 433500 | 434000 | 434000 | 433500 | 789 |
| 528 | 20240312 | 100100 | 187044521000 | 434000 | 433000 | 434500 | 432500 | 4566 |
| 529 | 20240312 | 100000 | 185064492000 | 433000 | 432500 | 433000 | 432000 | 1085 |
| 530 | 20240312 | 095900 | 184595139000 | 432500 | 432000 | 432500 | 431500 | 785 |
| 531 | 20240312 | 095800 | 184255924000 | 431500 | 432000 | 432500 | 431500 | 1017 |
| 532 | 20240312 | 095700 | 183816685500 | 432500 | 432500 | 433000 | 432000 | 1053 |
| 533 | 20240312 | 095600 | 183361137000 | 432500 | 432500 | 433500 | 432000 | 3493 |
| 534 | 20240312 | 095500 | 181849591000 | 432500 | 431000 | 432500 | 431000 | 1058 |
| 535 | 20240312 | 095400 | 181392592500 | 431000 | 431500 | 432000 | 431000 | 1854 |
| 536 | 20240312 | 095300 | 180593170500 | 432000 | 431000 | 432000 | 431000 | 1975 |
| 537 | 20240312 | 095200 | 179741055000 | 431000 | 432500 | 432500 | 431000 | 2318 |
| 538 | 20240312 | 095100 | 178740190500 | 432500 | 433000 | 433000 | 432000 | 910 |
| 539 | 20240312 | 095000 | 178346635500 | 432500 | 431500 | 433000 | 431500 | 2278 |
| 540 | 20240312 | 094900 | 177362574500 | 431000 | 431000 | 431500 | 430500 | 1563 |
| 541 | 20240312 | 094800 | 176688843000 | 431000 | 431500 | 432000 | 430500 | 6300 |
| 542 | 20240312 | 094700 | 173974060500 | 431500 | 432500 | 433000 | 431000 | 3039 |
| 543 | 20240312 | 094600 | 172661694500 | 432500 | 432500 | 433000 | 431000 | 7246 |
| 544 | 20240312 | 094500 | 169532293000 | 432500 | 433500 | 434000 | 432500 | 4439 |
| 545 | 20240312 | 094400 | 167609613000 | 434000 | 433500 | 434000 | 433000 | 1722 |
| 546 | 20240312 | 094300 | 166863333000 | 433500 | 432500 | 436000 | 432000 | 7213 |
| 547 | 20240312 | 094200 | 163733990500 | 432500 | 434500 | 435000 | 432000 | 6153 |
| 548 | 20240312 | 094100 | 161069185000 | 434500 | 435500 | 436500 | 434500 | 4320 |
| 549 | 20240312 | 094000 | 159186836000 | 436000 | 435500 | 436000 | 434500 | 4516 |
| 550 | 20240312 | 093900 | 157220674500 | 435500 | 434500 | 436000 | 434000 | 3971 |
| 551 | 20240312 | 093800 | 155493440000 | 434500 | 435500 | 436000 | 433500 | 5441 |
| 552 | 20240312 | 093700 | 153128179500 | 436000 | 436000 | 436500 | 435500 | 3665 |
| 553 | 20240312 | 093600 | 151529363500 | 436500 | 436000 | 436500 | 435500 | 3833 |
| 554 | 20240312 | 093500 | 149858565500 | 436000 | 435000 | 436000 | 434500 | 4030 |
| 555 | 20240312 | 093400 | 148104188000 | 435500 | 435500 | 435500 | 434500 | 2867 |
| 556 | 20240312 | 093300 | 146856993500 | 435500 | 434500 | 436000 | 434500 | 3798 |
| 557 | 20240312 | 093200 | 145204518000 | 435000 | 437500 | 437500 | 434000 | 8201 |
| 558 | 20240312 | 093100 | 141630498000 | 437500 | 436000 | 437500 | 435500 | 7779 |
| 559 | 20240312 | 093000 | 138232370000 | 436000 | 436000 | 436500 | 435500 | 3961 |
| 560 | 20240312 | 092900 | 136505513000 | 436000 | 435000 | 437000 | 434500 | 13626 |
| 561 | 20240312 | 092800 | 130564125000 | 434500 | 434500 | 435000 | 434000 | 5039 |
| 562 | 20240312 | 092700 | 128374259500 | 434500 | 435000 | 435000 | 434000 | 5107 |
| 563 | 20240312 | 092600 | 126154803500 | 435000 | 435000 | 436000 | 434000 | 5805 |
| 564 | 20240312 | 092500 | 123629543000 | 435000 | 435500 | 435500 | 434000 | 6425 |
| 565 | 20240312 | 092400 | 120835429500 | 435500 | 434000 | 436000 | 434000 | 16762 |
| 566 | 20240312 | 092300 | 113543247500 | 434500 | 433000 | 434500 | 432000 | 9863 |
| 567 | 20240312 | 092200 | 109269036000 | 432500 | 432000 | 433000 | 431000 | 4219 |
| 568 | 20240312 | 092100 | 107446208500 | 431000 | 432000 | 432500 | 431000 | 5274 |
| 569 | 20240312 | 092000 | 105169609500 | 432500 | 431000 | 432500 | 431000 | 5236 |
| 570 | 20240312 | 091900 | 102907874000 | 431000 | 432500 | 433500 | 430500 | 8953 |
| 571 | 20240312 | 091800 | 99044865000 | 432500 | 433500 | 434000 | 432500 | 5061 |
| 572 | 20240312 | 091700 | 96852263000 | 433000 | 434500 | 435000 | 432500 | 18015 |
| 573 | 20240312 | 091600 | 89027203500 | 434500 | 431500 | 434500 | 431000 | 13756 |
| 574 | 20240312 | 091500 | 83072077500 | 431500 | 431000 | 431500 | 430500 | 3671 |
| 575 | 20240312 | 091400 | 81489803000 | 431000 | 429500 | 431500 | 429500 | 8074 |
| 576 | 20240312 | 091300 | 78010160000 | 430000 | 429500 | 430500 | 429000 | 8024 |
| 577 | 20240312 | 091200 | 74561691000 | 429500 | 429000 | 430500 | 429000 | 4187 |
| 578 | 20240312 | 091100 | 72761347500 | 429500 | 431000 | 431500 | 428500 | 6488 |
| 579 | 20240312 | 091000 | 69970455500 | 431500 | 431500 | 431500 | 430000 | 7344 |
| 580 | 20240312 | 090900 | 66806294000 | 431500 | 428500 | 431500 | 427500 | 7973 |
| 581 | 20240312 | 090800 | 63379449500 | 428000 | 428500 | 430000 | 427500 | 9345 |
| 582 | 20240312 | 090700 | 59372740000 | 428500 | 431000 | 431000 | 428000 | 10784 |
| 583 | 20240312 | 090600 | 54742581500 | 431000 | 430000 | 431500 | 429500 | 16214 |
| 584 | 20240312 | 090500 | 47762033500 | 430000 | 426000 | 430000 | 426000 | 10211 |
| 585 | 20240312 | 090400 | 43388320000 | 426500 | 428000 | 429000 | 425500 | 16238 |
| 586 | 20240312 | 090300 | 36450132500 | 428500 | 425000 | 429000 | 424500 | 21407 |
| 587 | 20240312 | 090200 | 27299857500 | 425000 | 423500 | 427000 | 422500 | 16757 |
| 588 | 20240312 | 090100 | 20176176000 | 423000 | 424500 | 425000 | 422000 | 13241 |
| 589 | 20240312 | 090000 | 14572242000 | 424500 | 421500 | 428000 | 421500 | 34373 |