35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 93874 |
| 3 | 20240315 | 184400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 4 | 20240315 | 184300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 5 | 20240315 | 184200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 6 | 20240315 | 184100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 7 | 20240315 | 184000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 8 | 20240315 | 183900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 9 | 20240315 | 183800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 10 | 20240315 | 183700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 11 | 20240315 | 183600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 12 | 20240315 | 183500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 13 | 20240315 | 183400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 14 | 20240315 | 183300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 15 | 20240315 | 183200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 16 | 20240315 | 183100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 17 | 20240315 | 183000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 18 | 20240315 | 182900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 19 | 20240315 | 182800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 20 | 20240315 | 182700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 21 | 20240315 | 182600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 22 | 20240315 | 182500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 23 | 20240315 | 182400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 24 | 20240315 | 182300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 25 | 20240315 | 182200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 26 | 20240315 | 182100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 27 | 20240315 | 182000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 28 | 20240315 | 181900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 29 | 20240315 | 181800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 30 | 20240315 | 181700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 31 | 20240315 | 181600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 32 | 20240315 | 181500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 93874 |
| 33 | 20240315 | 181400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 34 | 20240315 | 181300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 35 | 20240315 | 181200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 36 | 20240315 | 181100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 37 | 20240315 | 181000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 38 | 20240315 | 180900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 39 | 20240315 | 180800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 40 | 20240315 | 180700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 41 | 20240315 | 180600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 42 | 20240315 | 180500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 43 | 20240315 | 180400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 44 | 20240315 | 180300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 45 | 20240315 | 180200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 46 | 20240315 | 180100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 47 | 20240315 | 180000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 48 | 20240315 | 175900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 49 | 20240315 | 175800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 50 | 20240315 | 175700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 51 | 20240315 | 175600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 52 | 20240315 | 175500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 53 | 20240315 | 175400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 54 | 20240315 | 175300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 55 | 20240315 | 175200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 56 | 20240315 | 175100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 57 | 20240315 | 175000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 58 | 20240315 | 174900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 59 | 20240315 | 174800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 60 | 20240315 | 174700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 61 | 20240315 | 174600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 62 | 20240315 | 174500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 93874 |
| 63 | 20240315 | 174400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 64 | 20240315 | 174300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 65 | 20240315 | 174200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 66 | 20240315 | 174100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 67 | 20240315 | 174000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 68 | 20240315 | 173900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 69 | 20240315 | 173800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 70 | 20240315 | 173700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 71 | 20240315 | 173600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 72 | 20240315 | 173500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 73 | 20240315 | 173400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 74 | 20240315 | 173300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 75 | 20240315 | 173200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 76 | 20240315 | 173100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 77 | 20240315 | 173000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 78 | 20240315 | 172900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 79 | 20240315 | 172800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 80 | 20240315 | 172700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 81 | 20240315 | 172600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 82 | 20240315 | 172500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 83 | 20240315 | 172400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 84 | 20240315 | 172300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 85 | 20240315 | 172200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 86 | 20240315 | 172100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 87 | 20240315 | 172000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 88 | 20240315 | 171900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 89 | 20240315 | 171800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 90 | 20240315 | 171700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 91 | 20240315 | 171600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 92 | 20240315 | 171500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 93874 |
| 93 | 20240315 | 171400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 94 | 20240315 | 171300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 95 | 20240315 | 171200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 96 | 20240315 | 171100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 97 | 20240315 | 171000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 98 | 20240315 | 170900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 99 | 20240315 | 170800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 100 | 20240315 | 170700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 101 | 20240315 | 170600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 102 | 20240315 | 170500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 103 | 20240315 | 170400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 104 | 20240315 | 170300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 105 | 20240315 | 170200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 106 | 20240315 | 170100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 107 | 20240315 | 170000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 108 | 20240315 | 165900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 109 | 20240315 | 165800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 110 | 20240315 | 165700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 111 | 20240315 | 165600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 112 | 20240315 | 165500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 113 | 20240315 | 165400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 114 | 20240315 | 165300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 115 | 20240315 | 165200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 116 | 20240315 | 165100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 117 | 20240315 | 165000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 118 | 20240315 | 164900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 119 | 20240315 | 164800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 120 | 20240315 | 164700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 121 | 20240315 | 164600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 122 | 20240315 | 164500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 93874 |
| 123 | 20240315 | 164400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 124 | 20240315 | 164300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 125 | 20240315 | 164200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 126 | 20240315 | 164100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 127 | 20240315 | 164000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 128 | 20240315 | 163900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 129 | 20240315 | 163800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 130 | 20240315 | 163700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 131 | 20240315 | 163600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 132 | 20240315 | 163500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 133 | 20240315 | 163400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 134 | 20240315 | 163300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 135 | 20240315 | 163200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 136 | 20240315 | 163100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 137 | 20240315 | 163000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 138 | 20240315 | 162900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 139 | 20240315 | 162800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 140 | 20240315 | 162700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 141 | 20240315 | 162600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 142 | 20240315 | 162500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 143 | 20240315 | 162400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 144 | 20240315 | 162300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 145 | 20240315 | 162200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 146 | 20240315 | 162100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 147 | 20240315 | 162000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 148 | 20240315 | 161900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 149 | 20240315 | 161800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 150 | 20240315 | 161700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 151 | 20240315 | 161600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 152 | 20240315 | 161500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 93874 |
| 153 | 20240315 | 161400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 154 | 20240315 | 161300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 155 | 20240315 | 161200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 156 | 20240315 | 161100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 157 | 20240315 | 161000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 158 | 20240315 | 160900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 159 | 20240315 | 160800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 160 | 20240315 | 160700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 161 | 20240315 | 160600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 162 | 20240315 | 160500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 163 | 20240315 | 160400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 164 | 20240315 | 160300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 165 | 20240315 | 160200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 166 | 20240315 | 160100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 167 | 20240315 | 160000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 168 | 20240315 | 155900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 169 | 20240315 | 155800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 170 | 20240315 | 155700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 171 | 20240315 | 155600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 172 | 20240315 | 155500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 173 | 20240315 | 155400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 174 | 20240315 | 155300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 175 | 20240315 | 155200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 176 | 20240315 | 155100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 177 | 20240315 | 155000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 178 | 20240315 | 154900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 179 | 20240315 | 154800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 180 | 20240315 | 154700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 181 | 20240315 | 154600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 182 | 20240315 | 154500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 93874 |
| 183 | 20240315 | 154400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 184 | 20240315 | 154300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 185 | 20240315 | 154200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 186 | 20240315 | 154100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 187 | 20240315 | 154000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 188 | 20240315 | 153900 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 189 | 20240315 | 153800 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 190 | 20240315 | 153700 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 191 | 20240315 | 153600 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 192 | 20240315 | 153500 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 193 | 20240315 | 153400 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 194 | 20240315 | 153300 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 195 | 20240315 | 153200 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 196 | 20240315 | 153100 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 197 | 20240315 | 153000 | 331017412000 | 425000 | 425000 | 425000 | 425000 | 93874 |
| 198 | 20240315 | 152900 | 291120962000 | 427000 | 427000 | 427000 | 427000 | 0 |
| 199 | 20240315 | 152800 | 291120962000 | 427000 | 427000 | 427000 | 427000 | 0 |
| 200 | 20240315 | 152700 | 291120962000 | 427000 | 427000 | 427000 | 427000 | 0 |
| 201 | 20240315 | 152600 | 291120962000 | 427000 | 427000 | 427000 | 427000 | 0 |
| 202 | 20240315 | 152500 | 291120962000 | 427000 | 427000 | 427000 | 427000 | 0 |
| 203 | 20240315 | 152400 | 291120962000 | 427000 | 427000 | 427000 | 427000 | 0 |
| 204 | 20240315 | 152300 | 291120962000 | 427000 | 427000 | 427000 | 427000 | 0 |
| 205 | 20240315 | 152200 | 291120962000 | 427000 | 427000 | 427000 | 427000 | 0 |
| 206 | 20240315 | 152100 | 291120962000 | 427000 | 427000 | 427000 | 427000 | 0 |
| 207 | 20240315 | 152000 | 291120962000 | 427000 | 427000 | 427000 | 427000 | 0 |
| 208 | 20240315 | 151900 | 291120962000 | 427000 | 426000 | 427000 | 425000 | 8728 |
| 209 | 20240315 | 151800 | 287400295000 | 426500 | 426500 | 426500 | 425500 | 4056 |
| 210 | 20240315 | 151700 | 285672013000 | 426500 | 426000 | 426500 | 426000 | 1545 |
| 211 | 20240315 | 151600 | 285013672000 | 426000 | 426000 | 426500 | 425500 | 2371 |
| 212 | 20240315 | 151500 | 284003752500 | 426000 | 426000 | 426000 | 425500 | 601 |
| 213 | 20240315 | 151400 | 283747878500 | 426000 | 425500 | 426000 | 425500 | 874 |
| 214 | 20240315 | 151300 | 283375736500 | 426000 | 425500 | 426500 | 425000 | 5070 |
| 215 | 20240315 | 151200 | 281216999000 | 425500 | 425000 | 426000 | 425000 | 2576 |
| 216 | 20240315 | 151100 | 280120853500 | 425000 | 425500 | 425500 | 425000 | 920 |
| 217 | 20240315 | 151000 | 279729709500 | 425500 | 425000 | 425500 | 425000 | 950 |
| 218 | 20240315 | 150900 | 279325769500 | 425000 | 425500 | 425500 | 425000 | 1261 |
| 219 | 20240315 | 150800 | 278789791500 | 425500 | 425000 | 425500 | 424500 | 5238 |
| 220 | 20240315 | 150700 | 276564156000 | 425000 | 425500 | 425500 | 425000 | 626 |
| 221 | 20240315 | 150600 | 276297955000 | 425500 | 425000 | 425500 | 424500 | 1555 |
| 222 | 20240315 | 150500 | 275637021500 | 425000 | 425500 | 426000 | 424500 | 3729 |
| 223 | 20240315 | 150400 | 274051382000 | 426000 | 426000 | 426000 | 425500 | 401 |
| 224 | 20240315 | 150300 | 273880654500 | 426000 | 426500 | 426500 | 426000 | 988 |
| 225 | 20240315 | 150200 | 273459685500 | 426000 | 426500 | 426500 | 426000 | 1739 |
| 226 | 20240315 | 150100 | 272718722000 | 426000 | 426500 | 426500 | 426000 | 1101 |
| 227 | 20240315 | 150000 | 272249308000 | 426500 | 426500 | 426500 | 426000 | 828 |
| 228 | 20240315 | 145900 | 271896230500 | 426500 | 426000 | 426500 | 425500 | 1175 |
| 229 | 20240315 | 145800 | 271395657500 | 426000 | 426000 | 426000 | 425500 | 522 |
| 230 | 20240315 | 145700 | 271173327500 | 426000 | 426000 | 426000 | 425500 | 873 |
| 231 | 20240315 | 145600 | 270801499500 | 426000 | 425500 | 426000 | 425500 | 2310 |
| 232 | 20240315 | 145500 | 269817613000 | 426000 | 425000 | 426000 | 425000 | 1185 |
| 233 | 20240315 | 145400 | 269313327500 | 425500 | 425500 | 425500 | 425000 | 686 |
| 234 | 20240315 | 145300 | 269021464000 | 425500 | 425500 | 425500 | 424500 | 1002 |
| 235 | 20240315 | 145200 | 268595606000 | 425500 | 424500 | 425500 | 424500 | 592 |
| 236 | 20240315 | 145100 | 268344042000 | 425000 | 425000 | 425500 | 424500 | 814 |
| 237 | 20240315 | 145000 | 267998107000 | 424500 | 425000 | 425500 | 424500 | 1722 |
| 238 | 20240315 | 144900 | 267266370500 | 425000 | 425500 | 425500 | 424500 | 1277 |
| 239 | 20240315 | 144800 | 266723443500 | 425500 | 424000 | 425500 | 424000 | 1763 |
| 240 | 20240315 | 144700 | 265974869500 | 424000 | 423000 | 424500 | 423000 | 8335 |
| 241 | 20240315 | 144600 | 262444156500 | 423000 | 423000 | 423500 | 422500 | 2446 |
| 242 | 20240315 | 144500 | 261409775000 | 422500 | 422000 | 423000 | 422000 | 645 |
| 243 | 20240315 | 144400 | 261137190000 | 422500 | 422500 | 423000 | 422000 | 1107 |
| 244 | 20240315 | 144300 | 260669526500 | 422500 | 422000 | 423000 | 422000 | 1954 |
| 245 | 20240315 | 144200 | 259843964500 | 422500 | 422500 | 423000 | 422000 | 4850 |
| 246 | 20240315 | 144100 | 257795249000 | 422500 | 422500 | 423000 | 422500 | 3127 |
| 247 | 20240315 | 144000 | 256474029500 | 422500 | 423500 | 423500 | 422500 | 2963 |
| 248 | 20240315 | 143900 | 255220853000 | 423000 | 423000 | 423500 | 423000 | 1583 |
| 249 | 20240315 | 143800 | 254551196500 | 423000 | 424000 | 424000 | 423000 | 2603 |
| 250 | 20240315 | 143700 | 253448970500 | 423500 | 423500 | 424000 | 423500 | 595 |
| 251 | 20240315 | 143600 | 253196805000 | 423500 | 424000 | 424000 | 423500 | 608 |
| 252 | 20240315 | 143500 | 252939079000 | 423500 | 424000 | 424000 | 423500 | 366 |
| 253 | 20240315 | 143400 | 252784010000 | 424000 | 424000 | 424000 | 423500 | 372 |
| 254 | 20240315 | 143300 | 252626447000 | 423500 | 423500 | 424000 | 423500 | 699 |
| 255 | 20240315 | 143200 | 252330146000 | 424000 | 423000 | 424000 | 423000 | 886 |
| 256 | 20240315 | 143100 | 251955018000 | 423000 | 424000 | 424500 | 423000 | 9383 |
| 257 | 20240315 | 143000 | 247980876000 | 424000 | 424000 | 424500 | 424000 | 462 |
| 258 | 20240315 | 142900 | 247784869500 | 424500 | 424000 | 425000 | 424000 | 800 |
| 259 | 20240315 | 142800 | 247445355000 | 424500 | 424500 | 425000 | 424000 | 1056 |
| 260 | 20240315 | 142700 | 246997102000 | 425000 | 424500 | 425000 | 424500 | 740 |
| 261 | 20240315 | 142600 | 246682949500 | 425000 | 425500 | 426000 | 424500 | 1849 |
| 262 | 20240315 | 142500 | 245897072500 | 425500 | 426000 | 426000 | 425500 | 751 |
| 263 | 20240315 | 142400 | 245577425500 | 426000 | 426500 | 426500 | 425500 | 858 |
| 264 | 20240315 | 142300 | 245211893500 | 426500 | 426000 | 426500 | 425500 | 352 |
| 265 | 20240315 | 142200 | 245061927000 | 426000 | 426000 | 426500 | 425500 | 2695 |
| 266 | 20240315 | 142100 | 243913877500 | 426000 | 425000 | 426000 | 424500 | 2504 |
| 267 | 20240315 | 142000 | 242848984000 | 425000 | 424500 | 425000 | 424000 | 551 |
| 268 | 20240315 | 141900 | 242615130000 | 424500 | 424500 | 424500 | 424000 | 771 |
| 269 | 20240315 | 141800 | 242287867000 | 424000 | 424500 | 424500 | 424000 | 805 |
| 270 | 20240315 | 141700 | 241946409500 | 424000 | 424000 | 424500 | 424000 | 262 |
| 271 | 20240315 | 141600 | 241835277500 | 424500 | 424000 | 424500 | 424000 | 421 |
| 272 | 20240315 | 141500 | 241656694500 | 424000 | 424500 | 424500 | 424000 | 319 |
| 273 | 20240315 | 141400 | 241521345500 | 424000 | 424500 | 424500 | 424000 | 285 |
| 274 | 20240315 | 141300 | 241400441000 | 424500 | 424000 | 424500 | 424000 | 620 |
| 275 | 20240315 | 141200 | 241137374000 | 424000 | 424000 | 424500 | 424000 | 407 |
| 276 | 20240315 | 141100 | 240964735000 | 424500 | 424000 | 424500 | 424000 | 303 |
| 277 | 20240315 | 141000 | 240836175500 | 424000 | 423500 | 424500 | 423500 | 319 |
| 278 | 20240315 | 140900 | 240700939000 | 424000 | 424500 | 424500 | 423500 | 421 |
| 279 | 20240315 | 140800 | 240522486500 | 424000 | 423500 | 424500 | 423500 | 707 |
| 280 | 20240315 | 140700 | 240222820000 | 424000 | 424000 | 424000 | 423500 | 482 |
| 281 | 20240315 | 140600 | 240018579500 | 424000 | 424000 | 424500 | 423500 | 870 |
| 282 | 20240315 | 140500 | 239649907500 | 424000 | 423500 | 424500 | 423500 | 1016 |
| 283 | 20240315 | 140400 | 239219273000 | 424000 | 424500 | 424500 | 423500 | 777 |
| 284 | 20240315 | 140300 | 238889804500 | 424500 | 424000 | 424500 | 423500 | 1282 |
| 285 | 20240315 | 140200 | 238346335500 | 424000 | 424000 | 424500 | 424000 | 1985 |
| 286 | 20240315 | 140100 | 237504655000 | 424000 | 424000 | 424500 | 424000 | 318 |
| 287 | 20240315 | 140000 | 237369782000 | 424000 | 424500 | 424500 | 424000 | 1186 |
| 288 | 20240315 | 135900 | 236866777500 | 424500 | 424500 | 424500 | 424000 | 609 |
| 289 | 20240315 | 135800 | 236608329500 | 424000 | 424000 | 424500 | 424000 | 286 |
| 290 | 20240315 | 135700 | 236487025000 | 424500 | 424000 | 424500 | 424000 | 168 |
| 291 | 20240315 | 135600 | 236415749500 | 424500 | 424500 | 424500 | 424000 | 1291 |
| 292 | 20240315 | 135500 | 235868312000 | 424000 | 424500 | 424500 | 424000 | 4544 |
| 293 | 20240315 | 135400 | 233941590500 | 424000 | 425000 | 425000 | 424000 | 969 |
| 294 | 20240315 | 135300 | 233530304500 | 424500 | 424500 | 425000 | 424500 | 984 |
| 295 | 20240315 | 135200 | 233112562500 | 425000 | 425000 | 425000 | 424500 | 733 |
| 296 | 20240315 | 135100 | 232801350000 | 424500 | 425000 | 425000 | 424500 | 1055 |
| 297 | 20240315 | 135000 | 232353271000 | 425000 | 425000 | 425500 | 424500 | 351 |
| 298 | 20240315 | 134900 | 232204144000 | 425000 | 425000 | 425500 | 424500 | 486 |
| 299 | 20240315 | 134800 | 231997638000 | 425000 | 424500 | 425000 | 424500 | 505 |
| 300 | 20240315 | 134700 | 231783047000 | 424500 | 424500 | 425000 | 424000 | 1427 |
| 301 | 20240315 | 134600 | 231177178500 | 425000 | 424500 | 425000 | 424000 | 856 |
| 302 | 20240315 | 134500 | 230813848000 | 424500 | 425000 | 425000 | 424000 | 7903 |
| 303 | 20240315 | 134400 | 227461510000 | 425000 | 424500 | 425000 | 424500 | 235 |
| 304 | 20240315 | 134300 | 227361663500 | 425000 | 425000 | 425500 | 424500 | 1920 |
| 305 | 20240315 | 134200 | 226545608500 | 424500 | 424500 | 425000 | 424500 | 270 |
| 306 | 20240315 | 134100 | 226430935500 | 425000 | 424500 | 425000 | 424500 | 540 |
| 307 | 20240315 | 134000 | 226201627500 | 425000 | 425000 | 425000 | 424500 | 279 |
| 308 | 20240315 | 133900 | 226083166500 | 424500 | 424500 | 425000 | 424500 | 544 |
| 309 | 20240315 | 133800 | 225852200500 | 424500 | 424500 | 425000 | 424500 | 767 |
| 310 | 20240315 | 133700 | 225526599000 | 424500 | 425000 | 425000 | 424500 | 888 |
| 311 | 20240315 | 133600 | 225149622000 | 424500 | 424500 | 425000 | 424000 | 1312 |
| 312 | 20240315 | 133500 | 224592627500 | 424500 | 425000 | 425500 | 424500 | 1061 |
| 313 | 20240315 | 133400 | 224141681500 | 425500 | 424500 | 425500 | 424500 | 4721 |
| 314 | 20240315 | 133300 | 222136969500 | 424500 | 425000 | 425500 | 424500 | 1397 |
| 315 | 20240315 | 133200 | 221543566000 | 425500 | 425000 | 425500 | 425000 | 722 |
| 316 | 20240315 | 133100 | 221236670500 | 425000 | 425500 | 425500 | 425000 | 341 |
| 317 | 20240315 | 133000 | 221091713500 | 425000 | 425500 | 425500 | 425000 | 232 |
| 318 | 20240315 | 132900 | 220993066000 | 425000 | 425000 | 425500 | 425000 | 277 |
| 319 | 20240315 | 132800 | 220875275000 | 425500 | 425500 | 425500 | 425000 | 341 |
| 320 | 20240315 | 132700 | 220730324000 | 425500 | 425000 | 425500 | 424500 | 1449 |
| 321 | 20240315 | 132600 | 220114531500 | 425000 | 425500 | 426000 | 425000 | 5492 |
| 322 | 20240315 | 132500 | 217779174500 | 425500 | 425500 | 426000 | 425500 | 198 |
| 323 | 20240315 | 132400 | 217694888500 | 426000 | 426000 | 426000 | 425500 | 370 |
| 324 | 20240315 | 132300 | 217537309500 | 426000 | 426000 | 426000 | 425500 | 146 |
| 325 | 20240315 | 132200 | 217475154500 | 425500 | 426000 | 426000 | 425500 | 119 |
| 326 | 20240315 | 132100 | 217424505500 | 425500 | 426000 | 426000 | 425500 | 534 |
| 327 | 20240315 | 132000 | 217197238000 | 425500 | 426500 | 426500 | 425500 | 514 |
| 328 | 20240315 | 131900 | 216978290000 | 426500 | 426500 | 426500 | 426000 | 274 |
| 329 | 20240315 | 131800 | 216861542500 | 426000 | 426000 | 426500 | 426000 | 261 |
| 330 | 20240315 | 131700 | 216750343000 | 426500 | 426500 | 426500 | 426000 | 179 |
| 331 | 20240315 | 131600 | 216674060000 | 426000 | 426000 | 426500 | 425500 | 554 |
| 332 | 20240315 | 131500 | 216438075000 | 425500 | 426000 | 426500 | 425500 | 713 |
| 333 | 20240315 | 131400 | 216134388000 | 426000 | 426000 | 426500 | 426000 | 427 |
| 334 | 20240315 | 131300 | 215952467000 | 426500 | 426000 | 426500 | 426000 | 530 |
| 335 | 20240315 | 131200 | 215726595500 | 426000 | 427000 | 427000 | 426000 | 937 |
| 336 | 20240315 | 131100 | 215326994500 | 427000 | 427000 | 427500 | 426500 | 948 |
| 337 | 20240315 | 131000 | 214922456000 | 427000 | 427000 | 427500 | 426500 | 502 |
| 338 | 20240315 | 130900 | 214708142500 | 426500 | 427000 | 427500 | 426500 | 683 |
| 339 | 20240315 | 130800 | 214416503000 | 427500 | 427500 | 427500 | 427000 | 304 |
| 340 | 20240315 | 130700 | 214286667500 | 427000 | 427000 | 427500 | 427000 | 424 |
| 341 | 20240315 | 130600 | 214105576000 | 427500 | 427500 | 427500 | 427000 | 133 |
| 342 | 20240315 | 130500 | 214048768500 | 427500 | 427000 | 427500 | 427000 | 249 |
| 343 | 20240315 | 130400 | 213942350500 | 427000 | 427500 | 428000 | 427000 | 548 |
| 344 | 20240315 | 130300 | 213708035000 | 428000 | 427500 | 428000 | 427500 | 286 |
| 345 | 20240315 | 130200 | 213585682500 | 428000 | 428000 | 428500 | 427500 | 644 |
| 346 | 20240315 | 130100 | 213310150000 | 428000 | 428000 | 428000 | 427500 | 781 |
| 347 | 20240315 | 130000 | 212975929000 | 427500 | 427500 | 428000 | 427500 | 152 |
| 348 | 20240315 | 125900 | 212910925000 | 427500 | 428000 | 428000 | 427500 | 401 |
| 349 | 20240315 | 125800 | 212739390500 | 428000 | 428000 | 428500 | 428000 | 754 |
| 350 | 20240315 | 125700 | 212416644000 | 427500 | 427000 | 428000 | 427000 | 1936 |
| 351 | 20240315 | 125600 | 211588978500 | 426500 | 427000 | 427000 | 426500 | 117 |
| 352 | 20240315 | 125500 | 211539063500 | 426500 | 426500 | 427000 | 426000 | 299 |
| 353 | 20240315 | 125400 | 211411572000 | 426000 | 426500 | 426500 | 426000 | 372 |
| 354 | 20240315 | 125300 | 211253054000 | 426000 | 427000 | 427000 | 426000 | 515 |
| 355 | 20240315 | 125200 | 211033340000 | 426500 | 427000 | 427000 | 426500 | 462 |
| 356 | 20240315 | 125100 | 210836169500 | 427000 | 426500 | 427000 | 426500 | 151 |
| 357 | 20240315 | 125000 | 210771752500 | 426500 | 426500 | 427000 | 426500 | 188 |
| 358 | 20240315 | 124900 | 210691528000 | 426500 | 427500 | 427500 | 426500 | 742 |
| 359 | 20240315 | 124800 | 210374753000 | 427000 | 427000 | 427500 | 427000 | 1770 |
| 360 | 20240315 | 124700 | 209618844500 | 426500 | 427000 | 427000 | 426500 | 400 |
| 361 | 20240315 | 124600 | 209448150000 | 427000 | 425500 | 427000 | 425500 | 1912 |
| 362 | 20240315 | 124500 | 208633057500 | 425500 | 425500 | 426000 | 425500 | 456 |
| 363 | 20240315 | 124400 | 208438904500 | 425500 | 425000 | 426000 | 424500 | 895 |
| 364 | 20240315 | 124300 | 208058252500 | 425000 | 424500 | 425000 | 424500 | 831 |
| 365 | 20240315 | 124200 | 207705119500 | 424500 | 425000 | 425000 | 424500 | 1129 |
| 366 | 20240315 | 124100 | 207225702500 | 424500 | 425000 | 425000 | 424500 | 1616 |
| 367 | 20240315 | 124000 | 206539041500 | 425500 | 425000 | 425500 | 425000 | 1042 |
| 368 | 20240315 | 123900 | 206095827000 | 425500 | 425500 | 425500 | 425000 | 5465 |
| 369 | 20240315 | 123800 | 203773163000 | 425500 | 425500 | 426000 | 425000 | 732 |
| 370 | 20240315 | 123700 | 203461966000 | 425500 | 426000 | 426000 | 425500 | 1044 |
| 371 | 20240315 | 123600 | 203017702000 | 425500 | 425500 | 426000 | 425500 | 302 |
| 372 | 20240315 | 123500 | 202889114500 | 425500 | 425500 | 426000 | 425500 | 194 |
| 373 | 20240315 | 123400 | 202806543500 | 426000 | 425000 | 426000 | 425000 | 1076 |
| 374 | 20240315 | 123300 | 202348795000 | 425000 | 425500 | 426000 | 425000 | 604 |
| 375 | 20240315 | 123200 | 202091816500 | 426000 | 425500 | 426000 | 425500 | 377 |
| 376 | 20240315 | 123100 | 201931341500 | 426000 | 425500 | 426000 | 425500 | 412 |
| 377 | 20240315 | 123000 | 201756017500 | 425500 | 426000 | 426000 | 425500 | 1382 |
| 378 | 20240315 | 122900 | 201167943500 | 426000 | 425500 | 426000 | 425500 | 637 |
| 379 | 20240315 | 122800 | 200896866000 | 426000 | 425500 | 426000 | 425500 | 319 |
| 380 | 20240315 | 122700 | 200761078500 | 425500 | 425500 | 426000 | 425500 | 242 |
| 381 | 20240315 | 122600 | 200658065500 | 425500 | 426000 | 426000 | 425500 | 616 |
| 382 | 20240315 | 122500 | 200395889500 | 426000 | 425500 | 426000 | 425500 | 118 |
| 383 | 20240315 | 122400 | 200345662500 | 426000 | 426000 | 426000 | 425500 | 686 |
| 384 | 20240315 | 122300 | 200053707000 | 425500 | 426000 | 426000 | 425500 | 366 |
| 385 | 20240315 | 122200 | 199897908000 | 426000 | 425500 | 426000 | 425500 | 401 |
| 386 | 20240315 | 122100 | 199727215000 | 426000 | 425500 | 426000 | 425500 | 825 |
| 387 | 20240315 | 122000 | 199376063000 | 426000 | 426000 | 426000 | 425500 | 224 |
| 388 | 20240315 | 121900 | 199280724000 | 426000 | 426000 | 426000 | 425500 | 209 |
| 389 | 20240315 | 121800 | 199191750500 | 426000 | 425500 | 426000 | 425500 | 674 |
| 390 | 20240315 | 121700 | 198904904000 | 425500 | 425500 | 426000 | 425500 | 391 |
| 391 | 20240315 | 121600 | 198738448000 | 426000 | 425500 | 426000 | 425500 | 319 |
| 392 | 20240315 | 121500 | 198602675500 | 426000 | 426000 | 426000 | 425500 | 158 |
| 393 | 20240315 | 121400 | 198535407500 | 425500 | 426000 | 426000 | 425500 | 201 |
| 394 | 20240315 | 121300 | 198449867500 | 426000 | 426500 | 426500 | 425500 | 481 |
| 395 | 20240315 | 121200 | 198244987500 | 426000 | 426000 | 426500 | 426000 | 1614 |
| 396 | 20240315 | 121100 | 197557333000 | 426500 | 426000 | 426500 | 426000 | 342 |
| 397 | 20240315 | 121000 | 197411546500 | 426000 | 426500 | 426500 | 426000 | 259 |
| 398 | 20240315 | 120900 | 197301199000 | 426000 | 426500 | 427000 | 426000 | 594 |
| 399 | 20240315 | 120800 | 197047872000 | 427000 | 426500 | 427000 | 426000 | 1104 |
| 400 | 20240315 | 120700 | 196577049500 | 426000 | 426000 | 426500 | 426000 | 159 |
| 401 | 20240315 | 120600 | 196509281500 | 426500 | 425500 | 426500 | 425500 | 436 |
| 402 | 20240315 | 120500 | 196323579500 | 426000 | 425500 | 426500 | 425500 | 674 |
| 403 | 20240315 | 120400 | 196036570500 | 425500 | 426000 | 426500 | 425500 | 1288 |
| 404 | 20240315 | 120300 | 195488260000 | 426000 | 426500 | 426500 | 426000 | 209 |
| 405 | 20240315 | 120200 | 195399216000 | 426500 | 426000 | 426500 | 426000 | 578 |
| 406 | 20240315 | 120100 | 195152967000 | 426000 | 425500 | 426500 | 425500 | 821 |
| 407 | 20240315 | 120000 | 194803240500 | 426000 | 427000 | 427000 | 425500 | 1329 |
| 408 | 20240315 | 115900 | 194237108500 | 426500 | 426500 | 427000 | 426000 | 272 |
| 409 | 20240315 | 115800 | 194121183500 | 426000 | 426500 | 427500 | 426000 | 7803 |
| 410 | 20240315 | 115700 | 190796552000 | 426500 | 427000 | 427000 | 426000 | 459 |
| 411 | 20240315 | 115600 | 190600845000 | 427000 | 427000 | 427000 | 426500 | 604 |
| 412 | 20240315 | 115500 | 190343227500 | 427000 | 427000 | 427000 | 426500 | 741 |
| 413 | 20240315 | 115400 | 190027164000 | 426500 | 427000 | 427000 | 426500 | 266 |
| 414 | 20240315 | 115300 | 189913660000 | 427000 | 427500 | 427500 | 427000 | 553 |
| 415 | 20240315 | 115200 | 189677513000 | 427000 | 427000 | 427500 | 427000 | 202 |
| 416 | 20240315 | 115100 | 189591236500 | 427500 | 427000 | 427500 | 427000 | 238 |
| 417 | 20240315 | 115000 | 189489595000 | 427000 | 427000 | 427500 | 427000 | 166 |
| 418 | 20240315 | 114900 | 189418700500 | 427000 | 427000 | 427500 | 426500 | 276 |
| 419 | 20240315 | 114800 | 189300845000 | 427000 | 426500 | 427500 | 426500 | 1013 |
| 420 | 20240315 | 114700 | 188868362000 | 426500 | 426500 | 427000 | 426500 | 769 |
| 421 | 20240315 | 114600 | 188540345500 | 426500 | 427000 | 427000 | 426500 | 613 |
| 422 | 20240315 | 114500 | 188278834500 | 427000 | 427000 | 427000 | 426500 | 681 |
| 423 | 20240315 | 114400 | 187988351500 | 427000 | 426500 | 427000 | 426500 | 834 |
| 424 | 20240315 | 114300 | 187632469500 | 427000 | 426500 | 427000 | 426500 | 1723 |
| 425 | 20240315 | 114200 | 186897460500 | 426500 | 427500 | 427500 | 426500 | 462 |
| 426 | 20240315 | 114100 | 186700261500 | 427500 | 427000 | 427500 | 427000 | 627 |
| 427 | 20240315 | 114000 | 186432461500 | 427000 | 427500 | 427500 | 427000 | 824 |
| 428 | 20240315 | 113900 | 186080588000 | 427500 | 427500 | 428000 | 427500 | 795 |
| 429 | 20240315 | 113800 | 185740685500 | 427500 | 428000 | 428500 | 427500 | 341 |
| 430 | 20240315 | 113700 | 185594795000 | 428500 | 428000 | 428500 | 428000 | 130 |
| 431 | 20240315 | 113600 | 185539136000 | 428000 | 428000 | 428500 | 428000 | 419 |
| 432 | 20240315 | 113500 | 185359702000 | 428000 | 428500 | 428500 | 428000 | 170 |
| 433 | 20240315 | 113400 | 185286919500 | 428000 | 428000 | 428500 | 427500 | 269 |
| 434 | 20240315 | 113300 | 185171787000 | 427500 | 427500 | 428000 | 427500 | 543 |
| 435 | 20240315 | 113200 | 184939529000 | 427500 | 428000 | 428000 | 427500 | 371 |
| 436 | 20240315 | 113100 | 184780877000 | 428000 | 427500 | 428000 | 427500 | 335 |
| 437 | 20240315 | 113000 | 184637605000 | 427500 | 427500 | 428000 | 427500 | 268 |
| 438 | 20240315 | 112900 | 184522939500 | 427500 | 428000 | 428500 | 427500 | 964 |
| 439 | 20240315 | 112800 | 184110363000 | 428000 | 428500 | 428500 | 428000 | 445 |
| 440 | 20240315 | 112700 | 183919761500 | 428500 | 428000 | 428500 | 428000 | 370 |
| 441 | 20240315 | 112600 | 183761309000 | 428000 | 428000 | 428500 | 427500 | 622 |
| 442 | 20240315 | 112500 | 183495105000 | 427500 | 427500 | 428000 | 427500 | 294 |
| 443 | 20240315 | 112400 | 183369340000 | 427500 | 427000 | 428000 | 427000 | 766 |
| 444 | 20240315 | 112300 | 183041901000 | 427500 | 427000 | 427500 | 426500 | 1097 |
| 445 | 20240315 | 112200 | 182573537000 | 426500 | 426500 | 427000 | 426500 | 1182 |
| 446 | 20240315 | 112100 | 182069220000 | 426500 | 427000 | 427000 | 426500 | 1227 |
| 447 | 20240315 | 112000 | 181545652500 | 426500 | 427500 | 428000 | 426500 | 5159 |
| 448 | 20240315 | 111900 | 179342119500 | 427500 | 427500 | 428000 | 427500 | 453 |
| 449 | 20240315 | 111800 | 179148368000 | 427500 | 428000 | 428000 | 427500 | 1552 |
| 450 | 20240315 | 111700 | 178484199000 | 427500 | 428000 | 428000 | 427500 | 470 |
| 451 | 20240315 | 111600 | 178283203500 | 427500 | 427000 | 428000 | 427000 | 981 |
| 452 | 20240315 | 111500 | 177863867000 | 427500 | 427000 | 427500 | 427000 | 648 |
| 453 | 20240315 | 111400 | 177587078000 | 427500 | 428000 | 428000 | 427000 | 1206 |
| 454 | 20240315 | 111300 | 177071518500 | 427500 | 427500 | 428000 | 427500 | 1169 |
| 455 | 20240315 | 111200 | 176571747500 | 427500 | 428500 | 429000 | 427500 | 2997 |
| 456 | 20240315 | 111100 | 175289183000 | 428500 | 428000 | 429000 | 428000 | 542 |
| 457 | 20240315 | 111000 | 175057004500 | 428000 | 429000 | 429000 | 428000 | 744 |
| 458 | 20240315 | 110900 | 174738276000 | 428500 | 428000 | 429000 | 428000 | 1221 |
| 459 | 20240315 | 110800 | 174215220500 | 428000 | 428000 | 428500 | 428000 | 428 |
| 460 | 20240315 | 110700 | 174031956500 | 428000 | 429500 | 429500 | 428000 | 1881 |
| 461 | 20240315 | 110600 | 173225526000 | 429500 | 429500 | 430000 | 429000 | 1828 |
| 462 | 20240315 | 110500 | 172440652500 | 429500 | 429500 | 430000 | 429500 | 759 |
| 463 | 20240315 | 110400 | 172114626500 | 429500 | 430000 | 430500 | 429500 | 448 |
| 464 | 20240315 | 110300 | 171921984000 | 430500 | 430000 | 430500 | 430000 | 376 |
| 465 | 20240315 | 110200 | 171760291000 | 430000 | 430500 | 430500 | 429500 | 1270 |
| 466 | 20240315 | 110100 | 171214169500 | 430000 | 430000 | 430500 | 430000 | 532 |
| 467 | 20240315 | 110000 | 170985380500 | 430500 | 430500 | 430500 | 430000 | 355 |
| 468 | 20240315 | 105900 | 170832691500 | 430000 | 430000 | 430500 | 430000 | 273 |
| 469 | 20240315 | 105800 | 170715261000 | 430000 | 430000 | 430500 | 430000 | 389 |
| 470 | 20240315 | 105700 | 170547952000 | 430000 | 430500 | 431000 | 430000 | 1603 |
| 471 | 20240315 | 105600 | 169858284000 | 430500 | 431000 | 431000 | 430500 | 256 |
| 472 | 20240315 | 105500 | 169748037500 | 431000 | 430500 | 431500 | 430500 | 190 |
| 473 | 20240315 | 105400 | 169666152500 | 431000 | 431000 | 431500 | 430500 | 628 |
| 474 | 20240315 | 105300 | 169395548000 | 431000 | 430000 | 431000 | 430000 | 520 |
| 475 | 20240315 | 105200 | 169171693000 | 430500 | 430500 | 431000 | 430000 | 577 |
| 476 | 20240315 | 105100 | 168923477500 | 430500 | 431000 | 431000 | 430500 | 726 |
| 477 | 20240315 | 105000 | 168610860000 | 430500 | 431500 | 431500 | 430500 | 243 |
| 478 | 20240315 | 104900 | 168506101500 | 431500 | 430500 | 431500 | 430000 | 1052 |
| 479 | 20240315 | 104800 | 168052673000 | 430500 | 430500 | 430500 | 430000 | 215 |
| 480 | 20240315 | 104700 | 167960167000 | 430500 | 430000 | 430500 | 430000 | 359 |
| 481 | 20240315 | 104600 | 167805715500 | 430000 | 431000 | 431000 | 430000 | 1197 |
| 482 | 20240315 | 104500 | 167290474500 | 431000 | 431000 | 431000 | 430500 | 526 |
| 483 | 20240315 | 104400 | 167063936000 | 430500 | 430500 | 431000 | 430500 | 346 |
| 484 | 20240315 | 104300 | 166914885000 | 430500 | 430500 | 431000 | 430000 | 380 |
| 485 | 20240315 | 104200 | 166751296500 | 430500 | 430500 | 431000 | 430000 | 981 |
| 486 | 20240315 | 104100 | 166328968000 | 430500 | 431000 | 431000 | 430000 | 462 |
| 487 | 20240315 | 104000 | 166130086000 | 430500 | 430000 | 431000 | 430000 | 781 |
| 488 | 20240315 | 103900 | 165793852000 | 430000 | 430500 | 430500 | 430000 | 511 |
| 489 | 20240315 | 103800 | 165574079000 | 430500 | 430000 | 430500 | 430000 | 454 |
| 490 | 20240315 | 103700 | 165378805500 | 430000 | 430500 | 431000 | 430000 | 974 |
| 491 | 20240315 | 103600 | 164959490500 | 431000 | 431000 | 431500 | 430500 | 855 |
| 492 | 20240315 | 103500 | 164591036000 | 431500 | 431500 | 431500 | 431000 | 594 |
| 493 | 20240315 | 103400 | 164334903000 | 431000 | 431500 | 431500 | 431000 | 378 |
| 494 | 20240315 | 103300 | 164171945500 | 431500 | 431500 | 431500 | 431000 | 229 |
| 495 | 20240315 | 103200 | 164073215500 | 431000 | 431500 | 431500 | 431000 | 436 |
| 496 | 20240315 | 103100 | 163885220000 | 431500 | 431500 | 431500 | 431000 | 970 |
| 497 | 20240315 | 103000 | 163466846500 | 431500 | 432000 | 432500 | 431500 | 1193 |
| 498 | 20240315 | 102900 | 162951609000 | 432500 | 432000 | 432500 | 432000 | 288 |
| 499 | 20240315 | 102800 | 162827137000 | 432500 | 432000 | 432500 | 431500 | 482 |
| 500 | 20240315 | 102700 | 162618906500 | 432000 | 432500 | 432500 | 431500 | 490 |
| 501 | 20240315 | 102600 | 162407284500 | 432000 | 431500 | 432500 | 431000 | 3143 |
| 502 | 20240315 | 102500 | 161050083000 | 431500 | 430500 | 431500 | 430500 | 609 |
| 503 | 20240315 | 102400 | 160787584000 | 431000 | 430500 | 431000 | 430500 | 968 |
| 504 | 20240315 | 102300 | 160370790500 | 431000 | 430000 | 431000 | 430000 | 1237 |
| 505 | 20240315 | 102200 | 159838253500 | 430000 | 433000 | 433000 | 430000 | 10100 |
| 506 | 20240315 | 102100 | 155474962500 | 432500 | 432500 | 433000 | 432000 | 2543 |
| 507 | 20240315 | 102000 | 154375163000 | 432500 | 432500 | 433000 | 432000 | 1589 |
| 508 | 20240315 | 101900 | 153687945500 | 432500 | 432000 | 433000 | 432000 | 5192 |
| 509 | 20240315 | 101800 | 151443106000 | 431500 | 430500 | 432000 | 430000 | 3839 |
| 510 | 20240315 | 101700 | 149788732000 | 430000 | 431000 | 431000 | 430000 | 1481 |
| 511 | 20240315 | 101600 | 149151290000 | 430500 | 430500 | 431000 | 430500 | 551 |
| 512 | 20240315 | 101500 | 148913989500 | 431000 | 430500 | 431000 | 430000 | 1848 |
| 513 | 20240315 | 101400 | 148118600500 | 430000 | 431000 | 431000 | 430000 | 1771 |
| 514 | 20240315 | 101300 | 147356093000 | 430500 | 430000 | 431000 | 429500 | 3581 |
| 515 | 20240315 | 101200 | 145814845000 | 429500 | 428500 | 430000 | 428500 | 3611 |
| 516 | 20240315 | 101100 | 144265278500 | 428500 | 427500 | 428500 | 427500 | 957 |
| 517 | 20240315 | 101000 | 143855627000 | 427500 | 427500 | 428000 | 427500 | 795 |
| 518 | 20240315 | 100900 | 143515704000 | 428000 | 428000 | 428500 | 427500 | 1325 |
| 519 | 20240315 | 100800 | 142948845500 | 428000 | 428000 | 428500 | 427500 | 1497 |
| 520 | 20240315 | 100700 | 142308184000 | 428500 | 429000 | 429000 | 427500 | 2425 |
| 521 | 20240315 | 100600 | 141269018500 | 428500 | 428500 | 429000 | 428000 | 4343 |
| 522 | 20240315 | 100500 | 139406866500 | 428000 | 426500 | 428500 | 426500 | 2708 |
| 523 | 20240315 | 100400 | 138248610000 | 426500 | 426000 | 427000 | 426000 | 581 |
| 524 | 20240315 | 100300 | 138000799000 | 426500 | 425500 | 427000 | 425500 | 1173 |
| 525 | 20240315 | 100200 | 137500660000 | 426000 | 425500 | 426500 | 425500 | 962 |
| 526 | 20240315 | 100100 | 137091039000 | 426000 | 425500 | 426000 | 425000 | 1437 |
| 527 | 20240315 | 100000 | 136479440500 | 425500 | 424500 | 425500 | 424500 | 3492 |
| 528 | 20240315 | 095900 | 134995848000 | 424500 | 424500 | 425000 | 424000 | 2964 |
| 529 | 20240315 | 095800 | 133737623000 | 424500 | 425000 | 425500 | 424500 | 2874 |
| 530 | 20240315 | 095700 | 132516798000 | 425000 | 425500 | 426000 | 425000 | 3263 |
| 531 | 20240315 | 095600 | 131128740000 | 425500 | 426000 | 426000 | 425000 | 1797 |
| 532 | 20240315 | 095500 | 130364019500 | 426000 | 426500 | 426500 | 425500 | 1919 |
| 533 | 20240315 | 095400 | 129546897500 | 426000 | 425500 | 426500 | 425000 | 1798 |
| 534 | 20240315 | 095300 | 128781598000 | 425500 | 425000 | 425500 | 424500 | 5463 |
| 535 | 20240315 | 095200 | 126461171000 | 424500 | 426000 | 426000 | 424500 | 11674 |
| 536 | 20240315 | 095100 | 121497457500 | 425500 | 426000 | 426500 | 425500 | 2902 |
| 537 | 20240315 | 095000 | 120261523500 | 426000 | 426000 | 426500 | 426000 | 1775 |
| 538 | 20240315 | 094900 | 119505264000 | 426500 | 426000 | 426500 | 426000 | 787 |
| 539 | 20240315 | 094800 | 119169889000 | 426500 | 425500 | 427500 | 425500 | 4333 |
| 540 | 20240315 | 094700 | 117321107500 | 425500 | 427000 | 427000 | 425500 | 7029 |
| 541 | 20240315 | 094600 | 114324565000 | 427500 | 427000 | 427500 | 427000 | 1320 |
| 542 | 20240315 | 094500 | 113760653000 | 427500 | 428000 | 428000 | 427000 | 1558 |
| 543 | 20240315 | 094400 | 113094492000 | 428000 | 428500 | 428500 | 427500 | 3396 |
| 544 | 20240315 | 094300 | 111641034000 | 428000 | 429500 | 429500 | 428000 | 2678 |
| 545 | 20240315 | 094200 | 110492887000 | 429000 | 429500 | 429500 | 429000 | 898 |
| 546 | 20240315 | 094100 | 110107329500 | 429000 | 429000 | 429500 | 429000 | 524 |
| 547 | 20240315 | 094000 | 109882446500 | 429000 | 429000 | 429500 | 428500 | 2088 |
| 548 | 20240315 | 093900 | 108987018000 | 429000 | 429500 | 430000 | 429000 | 1084 |
| 549 | 20240315 | 093800 | 108521500000 | 429500 | 429000 | 429500 | 428500 | 1527 |
| 550 | 20240315 | 093700 | 107866386000 | 429000 | 428000 | 429000 | 428000 | 1475 |
| 551 | 20240315 | 093600 | 107234227000 | 428000 | 428500 | 428500 | 428000 | 1533 |
| 552 | 20240315 | 093500 | 106577685000 | 428000 | 427000 | 428500 | 427000 | 3758 |
| 553 | 20240315 | 093400 | 104970956500 | 427000 | 427500 | 428000 | 427000 | 1789 |
| 554 | 20240315 | 093300 | 104206322500 | 427500 | 428500 | 428500 | 427500 | 1817 |
| 555 | 20240315 | 093200 | 103428776000 | 428500 | 428000 | 428500 | 428000 | 834 |
| 556 | 20240315 | 093100 | 103071726000 | 428500 | 428000 | 429500 | 428000 | 3489 |
| 557 | 20240315 | 093000 | 101576824000 | 428000 | 427500 | 429500 | 427500 | 2913 |
| 558 | 20240315 | 092900 | 100329802000 | 427500 | 430000 | 430000 | 427000 | 7027 |
| 559 | 20240315 | 092800 | 97319297500 | 430000 | 430000 | 430000 | 429500 | 3061 |
| 560 | 20240315 | 092700 | 96003439500 | 429500 | 429500 | 430000 | 429000 | 3855 |
| 561 | 20240315 | 092600 | 94347392000 | 429500 | 429000 | 430000 | 429000 | 3588 |
| 562 | 20240315 | 092500 | 92806421500 | 429500 | 429000 | 429500 | 428500 | 2016 |
| 563 | 20240315 | 092400 | 91941592000 | 429000 | 429000 | 429500 | 428000 | 2958 |
| 564 | 20240315 | 092300 | 90673232500 | 429000 | 428500 | 429500 | 428000 | 4053 |
| 565 | 20240315 | 092200 | 88934762500 | 428500 | 426500 | 428500 | 426000 | 5623 |
| 566 | 20240315 | 092100 | 86533315000 | 426000 | 426000 | 426500 | 426000 | 2100 |
| 567 | 20240315 | 092000 | 85638324000 | 426500 | 427500 | 427500 | 426000 | 3051 |
| 568 | 20240315 | 091900 | 84335991000 | 427500 | 426500 | 428500 | 426000 | 7564 |
| 569 | 20240315 | 091800 | 81105022500 | 426000 | 426500 | 426500 | 424500 | 16645 |
| 570 | 20240315 | 091700 | 74023749500 | 426500 | 427000 | 427000 | 426000 | 5758 |
| 571 | 20240315 | 091600 | 71567643000 | 426500 | 427500 | 427500 | 426500 | 6540 |
| 572 | 20240315 | 091500 | 68775222500 | 427500 | 428500 | 428500 | 427000 | 8517 |
| 573 | 20240315 | 091400 | 65133553000 | 428500 | 430000 | 430000 | 428500 | 5256 |
| 574 | 20240315 | 091300 | 62879771000 | 429500 | 430500 | 431500 | 429000 | 5740 |
| 575 | 20240315 | 091200 | 60410168500 | 430500 | 430000 | 431500 | 429500 | 4978 |
| 576 | 20240315 | 091100 | 58266328000 | 429500 | 428500 | 430000 | 428000 | 3058 |
| 577 | 20240315 | 091000 | 56954567500 | 429000 | 429000 | 430500 | 427000 | 19728 |
| 578 | 20240315 | 090900 | 48500726000 | 429500 | 430500 | 430500 | 429000 | 7555 |
| 579 | 20240315 | 090800 | 45253302000 | 429500 | 430000 | 431000 | 429000 | 9695 |
| 580 | 20240315 | 090700 | 41087091000 | 429500 | 431000 | 431500 | 429000 | 13246 |
| 581 | 20240315 | 090600 | 35393264500 | 431000 | 431000 | 431500 | 430000 | 11019 |
| 582 | 20240315 | 090500 | 30649175500 | 431000 | 432000 | 432000 | 430500 | 11615 |
| 583 | 20240315 | 090400 | 25639683500 | 432000 | 433500 | 434000 | 432000 | 9677 |
| 584 | 20240315 | 090300 | 21449751000 | 434000 | 434000 | 434500 | 433000 | 7886 |
| 585 | 20240315 | 090200 | 18029322000 | 433500 | 436000 | 436000 | 433500 | 9085 |
| 586 | 20240315 | 090100 | 14079029000 | 436000 | 435000 | 438000 | 434500 | 7602 |
| 587 | 20240315 | 090000 | 10761049500 | 434000 | 437000 | 438000 | 433000 | 24018 |