35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 184500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 15706 |
| 3 | 20240313 | 184400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 4 | 20240313 | 184300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 5 | 20240313 | 184200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 6 | 20240313 | 184100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 7 | 20240313 | 184000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 8 | 20240313 | 183900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 9 | 20240313 | 183800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 10 | 20240313 | 183700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 11 | 20240313 | 183600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 12 | 20240313 | 183500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 13 | 20240313 | 183400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 14 | 20240313 | 183300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 15 | 20240313 | 183200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 16 | 20240313 | 183100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 17 | 20240313 | 183000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 18 | 20240313 | 182900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 19 | 20240313 | 182800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 20 | 20240313 | 182700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 21 | 20240313 | 182600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 22 | 20240313 | 182500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 23 | 20240313 | 182400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 24 | 20240313 | 182300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 25 | 20240313 | 182200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 26 | 20240313 | 182100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 27 | 20240313 | 182000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 28 | 20240313 | 181900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 29 | 20240313 | 181800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 30 | 20240313 | 181700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 31 | 20240313 | 181600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 32 | 20240313 | 181500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 15706 |
| 33 | 20240313 | 181400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 34 | 20240313 | 181300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 35 | 20240313 | 181200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 36 | 20240313 | 181100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 37 | 20240313 | 181000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 38 | 20240313 | 180900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 39 | 20240313 | 180800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 40 | 20240313 | 180700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 41 | 20240313 | 180600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 42 | 20240313 | 180500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 43 | 20240313 | 180400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 44 | 20240313 | 180300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 45 | 20240313 | 180200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 46 | 20240313 | 180100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 47 | 20240313 | 180000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 48 | 20240313 | 175900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 49 | 20240313 | 175800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 50 | 20240313 | 175700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 51 | 20240313 | 175600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 52 | 20240313 | 175500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 53 | 20240313 | 175400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 54 | 20240313 | 175300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 55 | 20240313 | 175200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 56 | 20240313 | 175100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 57 | 20240313 | 175000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 58 | 20240313 | 174900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 59 | 20240313 | 174800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 60 | 20240313 | 174700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 61 | 20240313 | 174600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 62 | 20240313 | 174500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 15706 |
| 63 | 20240313 | 174400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 64 | 20240313 | 174300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 65 | 20240313 | 174200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 66 | 20240313 | 174100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 67 | 20240313 | 174000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 68 | 20240313 | 173900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 69 | 20240313 | 173800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 70 | 20240313 | 173700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 71 | 20240313 | 173600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 72 | 20240313 | 173500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 73 | 20240313 | 173400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 74 | 20240313 | 173300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 75 | 20240313 | 173200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 76 | 20240313 | 173100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 77 | 20240313 | 173000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 78 | 20240313 | 172900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 79 | 20240313 | 172800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 80 | 20240313 | 172700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 81 | 20240313 | 172600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 82 | 20240313 | 172500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 83 | 20240313 | 172400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 84 | 20240313 | 172300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 85 | 20240313 | 172200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 86 | 20240313 | 172100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 87 | 20240313 | 172000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 88 | 20240313 | 171900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 89 | 20240313 | 171800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 90 | 20240313 | 171700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 91 | 20240313 | 171600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 92 | 20240313 | 171500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 15706 |
| 93 | 20240313 | 171400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 94 | 20240313 | 171300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 95 | 20240313 | 171200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 96 | 20240313 | 171100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 97 | 20240313 | 171000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 98 | 20240313 | 170900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 99 | 20240313 | 170800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 100 | 20240313 | 170700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 101 | 20240313 | 170600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 102 | 20240313 | 170500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 103 | 20240313 | 170400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 104 | 20240313 | 170300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 105 | 20240313 | 170200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 106 | 20240313 | 170100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 107 | 20240313 | 170000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 108 | 20240313 | 165900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 109 | 20240313 | 165800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 110 | 20240313 | 165700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 111 | 20240313 | 165600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 112 | 20240313 | 165500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 113 | 20240313 | 165400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 114 | 20240313 | 165300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 115 | 20240313 | 165200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 116 | 20240313 | 165100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 117 | 20240313 | 165000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 118 | 20240313 | 164900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 119 | 20240313 | 164800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 120 | 20240313 | 164700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 121 | 20240313 | 164600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 122 | 20240313 | 164500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 15706 |
| 123 | 20240313 | 164400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 124 | 20240313 | 164300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 125 | 20240313 | 164200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 126 | 20240313 | 164100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 127 | 20240313 | 164000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 128 | 20240313 | 163900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 129 | 20240313 | 163800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 130 | 20240313 | 163700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 131 | 20240313 | 163600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 132 | 20240313 | 163500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 133 | 20240313 | 163400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 134 | 20240313 | 163300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 135 | 20240313 | 163200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 136 | 20240313 | 163100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 137 | 20240313 | 163000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 138 | 20240313 | 162900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 139 | 20240313 | 162800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 140 | 20240313 | 162700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 141 | 20240313 | 162600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 142 | 20240313 | 162500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 143 | 20240313 | 162400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 144 | 20240313 | 162300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 145 | 20240313 | 162200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 146 | 20240313 | 162100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 147 | 20240313 | 162000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 148 | 20240313 | 161900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 149 | 20240313 | 161800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 150 | 20240313 | 161700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 151 | 20240313 | 161600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 152 | 20240313 | 161500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 15706 |
| 153 | 20240313 | 161400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 154 | 20240313 | 161300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 155 | 20240313 | 161200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 156 | 20240313 | 161100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 157 | 20240313 | 161000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 158 | 20240313 | 160900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 159 | 20240313 | 160800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 160 | 20240313 | 160700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 161 | 20240313 | 160600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 162 | 20240313 | 160500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 163 | 20240313 | 160400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 164 | 20240313 | 160300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 165 | 20240313 | 160200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 166 | 20240313 | 160100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 167 | 20240313 | 160000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 168 | 20240313 | 155900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 169 | 20240313 | 155800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 170 | 20240313 | 155700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 171 | 20240313 | 155600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 172 | 20240313 | 155500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 173 | 20240313 | 155400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 174 | 20240313 | 155300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 175 | 20240313 | 155200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 176 | 20240313 | 155100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 177 | 20240313 | 155000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 178 | 20240313 | 154900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 179 | 20240313 | 154800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 180 | 20240313 | 154700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 181 | 20240313 | 154600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 182 | 20240313 | 154500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 15706 |
| 183 | 20240313 | 154400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 184 | 20240313 | 154300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 185 | 20240313 | 154200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 186 | 20240313 | 154100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 187 | 20240313 | 154000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 188 | 20240313 | 153900 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 189 | 20240313 | 153800 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 190 | 20240313 | 153700 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 191 | 20240313 | 153600 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 192 | 20240313 | 153500 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 193 | 20240313 | 153400 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 194 | 20240313 | 153300 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 195 | 20240313 | 153200 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 196 | 20240313 | 153100 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 197 | 20240313 | 153000 | 172516167500 | 448000 | 448000 | 448000 | 448000 | 15706 |
| 198 | 20240313 | 152900 | 165479879500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 199 | 20240313 | 152800 | 165479879500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 200 | 20240313 | 152700 | 165479879500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 201 | 20240313 | 152600 | 165479879500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 202 | 20240313 | 152500 | 165479879500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 203 | 20240313 | 152400 | 165479879500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 204 | 20240313 | 152300 | 165479879500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 205 | 20240313 | 152200 | 165479879500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 206 | 20240313 | 152100 | 165479879500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 207 | 20240313 | 152000 | 165479879500 | 448000 | 448000 | 448000 | 448000 | 0 |
| 208 | 20240313 | 151900 | 165479879500 | 448000 | 447500 | 448000 | 447500 | 2784 |
| 209 | 20240313 | 151800 | 164233663000 | 448000 | 448000 | 448500 | 447500 | 2237 |
| 210 | 20240313 | 151700 | 163231516500 | 448000 | 448000 | 448500 | 448000 | 891 |
| 211 | 20240313 | 151600 | 162832219500 | 448000 | 448000 | 448500 | 448000 | 703 |
| 212 | 20240313 | 151500 | 162517228500 | 448500 | 448000 | 448500 | 448000 | 605 |
| 213 | 20240313 | 151400 | 162246096000 | 448500 | 448000 | 448500 | 448000 | 566 |
| 214 | 20240313 | 151300 | 161992398000 | 448500 | 448500 | 448500 | 448000 | 310 |
| 215 | 20240313 | 151200 | 161853449000 | 448500 | 448500 | 449000 | 448000 | 4185 |
| 216 | 20240313 | 151100 | 159976371500 | 449000 | 449000 | 449000 | 448500 | 435 |
| 217 | 20240313 | 151000 | 159781207000 | 448500 | 448500 | 449000 | 448500 | 574 |
| 218 | 20240313 | 150900 | 159523565500 | 449000 | 449000 | 449000 | 448500 | 914 |
| 219 | 20240313 | 150800 | 159113393500 | 449000 | 448500 | 449000 | 448500 | 515 |
| 220 | 20240313 | 150700 | 158882226000 | 449000 | 449000 | 449000 | 448500 | 1103 |
| 221 | 20240313 | 150600 | 158386996500 | 449000 | 448500 | 449000 | 448500 | 403 |
| 222 | 20240313 | 150500 | 158206069000 | 449000 | 448500 | 449000 | 448500 | 470 |
| 223 | 20240313 | 150400 | 157995145000 | 449000 | 449000 | 449000 | 448500 | 305 |
| 224 | 20240313 | 150300 | 157858234500 | 448500 | 449000 | 449000 | 448500 | 441 |
| 225 | 20240313 | 150200 | 157660266000 | 448500 | 449000 | 449500 | 448500 | 820 |
| 226 | 20240313 | 150100 | 157292150000 | 449000 | 448500 | 449000 | 448500 | 859 |
| 227 | 20240313 | 150000 | 156906513500 | 449000 | 448500 | 449000 | 448500 | 611 |
| 228 | 20240313 | 145900 | 156632366500 | 448500 | 448500 | 449000 | 448500 | 582 |
| 229 | 20240313 | 145800 | 156371074500 | 449000 | 448500 | 449000 | 448500 | 301 |
| 230 | 20240313 | 145700 | 156235944000 | 449000 | 448500 | 449000 | 448500 | 1876 |
| 231 | 20240313 | 145600 | 155393671500 | 449000 | 448500 | 449000 | 448500 | 2733 |
| 232 | 20240313 | 145500 | 154167578000 | 448500 | 448000 | 448500 | 448000 | 377 |
| 233 | 20240313 | 145400 | 153998587000 | 448000 | 448000 | 448500 | 448000 | 238 |
| 234 | 20240313 | 145300 | 153891935000 | 448000 | 448000 | 448500 | 448000 | 115 |
| 235 | 20240313 | 145200 | 153840406000 | 448000 | 448000 | 448500 | 448000 | 543 |
| 236 | 20240313 | 145100 | 153596990500 | 448500 | 448000 | 448500 | 448000 | 157 |
| 237 | 20240313 | 145000 | 153526636500 | 448000 | 448500 | 448500 | 448000 | 152 |
| 238 | 20240313 | 144900 | 153458529000 | 448000 | 448500 | 448500 | 447500 | 2167 |
| 239 | 20240313 | 144800 | 152487708000 | 448000 | 448000 | 448500 | 448000 | 690 |
| 240 | 20240313 | 144700 | 152178545500 | 448000 | 448500 | 448500 | 448000 | 245 |
| 241 | 20240313 | 144600 | 152068739500 | 448000 | 448500 | 448500 | 448000 | 386 |
| 242 | 20240313 | 144500 | 151895677500 | 448000 | 448000 | 448500 | 448000 | 176 |
| 243 | 20240313 | 144400 | 151816797500 | 448000 | 448000 | 448500 | 448000 | 158 |
| 244 | 20240313 | 144300 | 151746010000 | 448000 | 448000 | 448500 | 448000 | 524 |
| 245 | 20240313 | 144200 | 151511150000 | 448000 | 449000 | 449000 | 448000 | 630 |
| 246 | 20240313 | 144100 | 151228736000 | 448500 | 448500 | 449000 | 448500 | 363 |
| 247 | 20240313 | 144000 | 151065909000 | 448500 | 449000 | 449000 | 448500 | 2137 |
| 248 | 20240313 | 143900 | 150107418500 | 448500 | 448500 | 449000 | 448500 | 331 |
| 249 | 20240313 | 143800 | 149958924000 | 448500 | 448500 | 449000 | 448500 | 483 |
| 250 | 20240313 | 143700 | 149742187000 | 448500 | 448500 | 449000 | 448500 | 217 |
| 251 | 20240313 | 143600 | 149644840000 | 448500 | 448500 | 449000 | 448500 | 172 |
| 252 | 20240313 | 143500 | 149567658500 | 448500 | 448500 | 449000 | 448500 | 153 |
| 253 | 20240313 | 143400 | 149498978000 | 448500 | 449000 | 449000 | 448500 | 563 |
| 254 | 20240313 | 143300 | 149246313000 | 449000 | 449000 | 449000 | 448500 | 391 |
| 255 | 20240313 | 143200 | 149070803500 | 448500 | 449000 | 449000 | 448500 | 294 |
| 256 | 20240313 | 143100 | 148938810500 | 448500 | 449000 | 449000 | 448500 | 149 |
| 257 | 20240313 | 143000 | 148871923500 | 449000 | 448500 | 449000 | 448500 | 322 |
| 258 | 20240313 | 142900 | 148727376500 | 448500 | 449000 | 449000 | 448500 | 351 |
| 259 | 20240313 | 142800 | 148569855500 | 449000 | 449000 | 449000 | 448500 | 834 |
| 260 | 20240313 | 142700 | 148195435000 | 448500 | 448000 | 449000 | 447500 | 2858 |
| 261 | 20240313 | 142600 | 146914586500 | 448000 | 447500 | 448000 | 447500 | 337 |
| 262 | 20240313 | 142500 | 146763698000 | 448000 | 447500 | 448000 | 447500 | 252 |
| 263 | 20240313 | 142400 | 146650850000 | 447500 | 448000 | 448000 | 447500 | 700 |
| 264 | 20240313 | 142300 | 146337332500 | 447500 | 447500 | 448000 | 447500 | 441 |
| 265 | 20240313 | 142200 | 146139901000 | 447500 | 447500 | 448000 | 447500 | 172 |
| 266 | 20240313 | 142100 | 146062928500 | 447500 | 447500 | 448000 | 447500 | 326 |
| 267 | 20240313 | 142000 | 145917008500 | 447500 | 448000 | 448000 | 447500 | 492 |
| 268 | 20240313 | 141900 | 145696771000 | 448000 | 447500 | 448000 | 447500 | 139 |
| 269 | 20240313 | 141800 | 145634526000 | 447500 | 447500 | 448000 | 447500 | 426 |
| 270 | 20240313 | 141700 | 145443811000 | 447500 | 447500 | 448000 | 447500 | 211 |
| 271 | 20240313 | 141600 | 145349305000 | 448000 | 448500 | 448500 | 447500 | 520 |
| 272 | 20240313 | 141500 | 145116374000 | 448000 | 448000 | 448500 | 448000 | 384 |
| 273 | 20240313 | 141400 | 144944318500 | 448000 | 447500 | 448500 | 447500 | 1928 |
| 274 | 20240313 | 141300 | 144080514000 | 447500 | 447500 | 448000 | 447500 | 360 |
| 275 | 20240313 | 141200 | 143919388500 | 448000 | 447500 | 448000 | 447500 | 279 |
| 276 | 20240313 | 141100 | 143794505000 | 448000 | 447500 | 448000 | 447500 | 366 |
| 277 | 20240313 | 141000 | 143630674500 | 448000 | 447500 | 448000 | 447500 | 132 |
| 278 | 20240313 | 140900 | 143571594500 | 447500 | 447500 | 448000 | 447500 | 206 |
| 279 | 20240313 | 140800 | 143479394000 | 447500 | 447500 | 448000 | 447500 | 409 |
| 280 | 20240313 | 140700 | 143296285000 | 447500 | 448000 | 448000 | 447500 | 1903 |
| 281 | 20240313 | 140600 | 142444358000 | 447500 | 447500 | 448000 | 447500 | 125 |
| 282 | 20240313 | 140500 | 142388406000 | 447500 | 447500 | 448000 | 447500 | 258 |
| 283 | 20240313 | 140400 | 142272901500 | 448000 | 447500 | 448000 | 447500 | 205 |
| 284 | 20240313 | 140300 | 142181157500 | 447500 | 447500 | 448000 | 447500 | 359 |
| 285 | 20240313 | 140200 | 142020497500 | 447500 | 448000 | 448000 | 447500 | 649 |
| 286 | 20240313 | 140100 | 141729872500 | 447500 | 447500 | 448000 | 447500 | 409 |
| 287 | 20240313 | 140000 | 141546788000 | 447500 | 448000 | 448000 | 447500 | 368 |
| 288 | 20240313 | 135900 | 141382036000 | 447500 | 447500 | 448000 | 447500 | 375 |
| 289 | 20240313 | 135800 | 141214138000 | 448000 | 447000 | 448000 | 447000 | 594 |
| 290 | 20240313 | 135700 | 140948215000 | 447000 | 448000 | 448000 | 447000 | 380 |
| 291 | 20240313 | 135600 | 140778248500 | 447500 | 447500 | 448000 | 447500 | 926 |
| 292 | 20240313 | 135500 | 140363805500 | 447500 | 447500 | 448000 | 447500 | 868 |
| 293 | 20240313 | 135400 | 139975321500 | 447500 | 447500 | 448000 | 447500 | 230 |
| 294 | 20240313 | 135300 | 139872340000 | 447500 | 447000 | 448000 | 447000 | 1075 |
| 295 | 20240313 | 135200 | 139391300500 | 447000 | 447500 | 447500 | 447000 | 175 |
| 296 | 20240313 | 135100 | 139312992500 | 448000 | 447500 | 448000 | 447500 | 769 |
| 297 | 20240313 | 135000 | 138968806500 | 447500 | 448000 | 448000 | 447500 | 325 |
| 298 | 20240313 | 134900 | 138823359000 | 448000 | 447500 | 448000 | 447500 | 885 |
| 299 | 20240313 | 134800 | 138427302500 | 448000 | 448000 | 448000 | 447500 | 259 |
| 300 | 20240313 | 134700 | 138311351500 | 447500 | 447500 | 448000 | 447500 | 296 |
| 301 | 20240313 | 134600 | 138178845500 | 448000 | 447500 | 448000 | 447500 | 359 |
| 302 | 20240313 | 134500 | 138018170500 | 447500 | 448000 | 448000 | 447500 | 211 |
| 303 | 20240313 | 134400 | 137923693000 | 447500 | 448000 | 448000 | 447500 | 128 |
| 304 | 20240313 | 134300 | 137866384000 | 447500 | 448000 | 448000 | 447500 | 285 |
| 305 | 20240313 | 134200 | 137738788000 | 448000 | 447500 | 448000 | 447500 | 1239 |
| 306 | 20240313 | 134100 | 137183946000 | 447500 | 448000 | 448000 | 447500 | 104 |
| 307 | 20240313 | 134000 | 137137386000 | 448000 | 447500 | 448000 | 447500 | 123 |
| 308 | 20240313 | 133900 | 137082302500 | 448000 | 447500 | 448000 | 447000 | 1032 |
| 309 | 20240313 | 133800 | 136620561000 | 448000 | 447500 | 448000 | 447500 | 222 |
| 310 | 20240313 | 133700 | 136521163500 | 447500 | 447500 | 448000 | 447000 | 286 |
| 311 | 20240313 | 133600 | 136393177500 | 447000 | 447500 | 447500 | 447000 | 326 |
| 312 | 20240313 | 133500 | 136247368000 | 447500 | 447000 | 447500 | 447000 | 472 |
| 313 | 20240313 | 133400 | 136036213500 | 447500 | 447500 | 447500 | 447000 | 1057 |
| 314 | 20240313 | 133300 | 135563371000 | 447500 | 447500 | 448000 | 447000 | 845 |
| 315 | 20240313 | 133200 | 135185304500 | 447500 | 448000 | 448000 | 447500 | 718 |
| 316 | 20240313 | 133100 | 134863940000 | 448000 | 448000 | 448500 | 447500 | 1174 |
| 317 | 20240313 | 133000 | 134338078000 | 448000 | 448000 | 448500 | 447500 | 715 |
| 318 | 20240313 | 132900 | 134017778500 | 448000 | 448000 | 448500 | 447500 | 466 |
| 319 | 20240313 | 132800 | 133808986500 | 448000 | 447500 | 448000 | 447500 | 1344 |
| 320 | 20240313 | 132700 | 133206979000 | 448000 | 448000 | 448500 | 447500 | 880 |
| 321 | 20240313 | 132600 | 132812743000 | 447500 | 447500 | 448000 | 447500 | 348 |
| 322 | 20240313 | 132500 | 132657001000 | 447500 | 448000 | 448000 | 447500 | 299 |
| 323 | 20240313 | 132400 | 132523176000 | 447500 | 447500 | 448000 | 447000 | 1081 |
| 324 | 20240313 | 132300 | 132039356500 | 448000 | 447500 | 448000 | 447500 | 397 |
| 325 | 20240313 | 132200 | 131861667000 | 447500 | 447500 | 448000 | 447500 | 297 |
| 326 | 20240313 | 132100 | 131728716000 | 447500 | 447500 | 448000 | 447500 | 411 |
| 327 | 20240313 | 132000 | 131544703500 | 447500 | 448000 | 448500 | 447500 | 682 |
| 328 | 20240313 | 131900 | 131239104500 | 448000 | 448500 | 448500 | 448000 | 248 |
| 329 | 20240313 | 131800 | 131127984000 | 448000 | 448500 | 448500 | 448000 | 1070 |
| 330 | 20240313 | 131700 | 130648453000 | 448500 | 448500 | 448500 | 447500 | 3390 |
| 331 | 20240313 | 131600 | 129129794000 | 448500 | 448000 | 448500 | 448000 | 860 |
| 332 | 20240313 | 131500 | 128744412000 | 448500 | 448500 | 449000 | 448000 | 1145 |
| 333 | 20240313 | 131400 | 128231057000 | 448500 | 448500 | 449000 | 448500 | 208 |
| 334 | 20240313 | 131300 | 128137759500 | 448500 | 448500 | 449000 | 448500 | 420 |
| 335 | 20240313 | 131200 | 127949368500 | 448000 | 448500 | 449500 | 448000 | 778 |
| 336 | 20240313 | 131100 | 127600308500 | 449000 | 448500 | 449000 | 448000 | 838 |
| 337 | 20240313 | 131000 | 127224187500 | 448500 | 448500 | 449000 | 448500 | 994 |
| 338 | 20240313 | 130900 | 126778376500 | 448500 | 448500 | 449000 | 448000 | 966 |
| 339 | 20240313 | 130800 | 126345115500 | 448500 | 449500 | 449500 | 448500 | 392 |
| 340 | 20240313 | 130700 | 126169104500 | 449000 | 449000 | 449500 | 449000 | 463 |
| 341 | 20240313 | 130600 | 125961172000 | 449000 | 449000 | 449500 | 449000 | 318 |
| 342 | 20240313 | 130500 | 125818384500 | 449000 | 449000 | 449500 | 449000 | 61 |
| 343 | 20240313 | 130400 | 125790991000 | 449000 | 449500 | 449500 | 449000 | 300 |
| 344 | 20240313 | 130300 | 125656249500 | 449000 | 449000 | 449500 | 449000 | 258 |
| 345 | 20240313 | 130200 | 125540321500 | 449500 | 449000 | 449500 | 449000 | 271 |
| 346 | 20240313 | 130100 | 125418530500 | 449000 | 449500 | 449500 | 449000 | 178 |
| 347 | 20240313 | 130000 | 125338545500 | 449500 | 449000 | 449500 | 448500 | 332 |
| 348 | 20240313 | 125900 | 125189561500 | 449000 | 449500 | 449500 | 448500 | 211 |
| 349 | 20240313 | 125800 | 125094840500 | 449000 | 448500 | 449000 | 448500 | 615 |
| 350 | 20240313 | 125700 | 124818804500 | 448500 | 448500 | 449000 | 448500 | 262 |
| 351 | 20240313 | 125600 | 124701197500 | 449000 | 449000 | 449000 | 448500 | 215 |
| 352 | 20240313 | 125500 | 124604715500 | 448500 | 448500 | 449000 | 448500 | 191 |
| 353 | 20240313 | 125400 | 124518984000 | 449000 | 449000 | 449500 | 449000 | 1304 |
| 354 | 20240313 | 125300 | 123933267500 | 449000 | 448500 | 449000 | 448000 | 814 |
| 355 | 20240313 | 125200 | 123568126000 | 448500 | 448500 | 449000 | 448500 | 840 |
| 356 | 20240313 | 125100 | 123191349000 | 448500 | 448500 | 449000 | 448500 | 273 |
| 357 | 20240313 | 125000 | 123068889000 | 449000 | 449000 | 449000 | 448500 | 276 |
| 358 | 20240313 | 124900 | 122945079500 | 449000 | 449000 | 449000 | 448500 | 348 |
| 359 | 20240313 | 124800 | 122788907000 | 449000 | 448500 | 449000 | 448500 | 90 |
| 360 | 20240313 | 124700 | 122748515000 | 448500 | 448500 | 449000 | 448500 | 154 |
| 361 | 20240313 | 124600 | 122679417000 | 448500 | 448500 | 449000 | 448500 | 280 |
| 362 | 20240313 | 124500 | 122553791000 | 448500 | 449000 | 449500 | 448500 | 960 |
| 363 | 20240313 | 124400 | 122122945500 | 449500 | 449000 | 449500 | 449000 | 234 |
| 364 | 20240313 | 124300 | 122017877000 | 449000 | 449000 | 449500 | 449000 | 512 |
| 365 | 20240313 | 124200 | 121787952000 | 449000 | 449000 | 449500 | 449000 | 565 |
| 366 | 20240313 | 124100 | 121534245000 | 449500 | 449500 | 449500 | 449000 | 162 |
| 367 | 20240313 | 124000 | 121461471500 | 449500 | 449000 | 449500 | 449000 | 335 |
| 368 | 20240313 | 123900 | 121311009000 | 449500 | 449500 | 449500 | 449000 | 99 |
| 369 | 20240313 | 123800 | 121266529000 | 449500 | 449500 | 449500 | 449000 | 89 |
| 370 | 20240313 | 123700 | 121226534500 | 449000 | 449000 | 449500 | 449000 | 546 |
| 371 | 20240313 | 123600 | 120981258500 | 449000 | 449500 | 449500 | 449000 | 953 |
| 372 | 20240313 | 123500 | 120552916500 | 449500 | 449500 | 450000 | 449500 | 211 |
| 373 | 20240313 | 123400 | 120458054000 | 450000 | 450000 | 450000 | 449500 | 126 |
| 374 | 20240313 | 123300 | 120401368500 | 449500 | 450000 | 450000 | 449500 | 971 |
| 375 | 20240313 | 123200 | 119964794500 | 450000 | 450000 | 450000 | 449500 | 276 |
| 376 | 20240313 | 123100 | 119840626500 | 449500 | 450000 | 450000 | 449500 | 930 |
| 377 | 20240313 | 123000 | 119422130000 | 450000 | 450000 | 450000 | 449500 | 275 |
| 378 | 20240313 | 122900 | 119298446000 | 449500 | 450000 | 450000 | 449500 | 375 |
| 379 | 20240313 | 122800 | 119129801000 | 450000 | 449500 | 450000 | 449500 | 275 |
| 380 | 20240313 | 122700 | 119006148000 | 449500 | 449500 | 450000 | 449500 | 243 |
| 381 | 20240313 | 122600 | 118896894500 | 450000 | 450000 | 450000 | 449500 | 429 |
| 382 | 20240313 | 122500 | 118703884000 | 450000 | 449500 | 450000 | 449500 | 231 |
| 383 | 20240313 | 122400 | 118599961000 | 449500 | 449500 | 450000 | 449500 | 493 |
| 384 | 20240313 | 122300 | 118378162000 | 449500 | 450000 | 450000 | 449000 | 2688 |
| 385 | 20240313 | 122200 | 117168751500 | 450000 | 450000 | 450500 | 450000 | 60 |
| 386 | 20240313 | 122100 | 117141744500 | 450000 | 450500 | 450500 | 450000 | 367 |
| 387 | 20240313 | 122000 | 116976558000 | 450500 | 449500 | 450500 | 449500 | 2672 |
| 388 | 20240313 | 121900 | 115774758000 | 449000 | 449000 | 449500 | 449000 | 136 |
| 389 | 20240313 | 121800 | 115713661500 | 449500 | 449500 | 449500 | 449000 | 205 |
| 390 | 20240313 | 121700 | 115621580000 | 449500 | 449500 | 449500 | 449000 | 154 |
| 391 | 20240313 | 121600 | 115552390000 | 449000 | 449000 | 449500 | 449000 | 354 |
| 392 | 20240313 | 121500 | 115393406500 | 449000 | 449000 | 449500 | 449000 | 88 |
| 393 | 20240313 | 121400 | 115353872500 | 449000 | 449000 | 449500 | 449000 | 291 |
| 394 | 20240313 | 121300 | 115223148000 | 449000 | 449500 | 449500 | 449000 | 176 |
| 395 | 20240313 | 121200 | 115144093500 | 449500 | 449000 | 449500 | 449000 | 116 |
| 396 | 20240313 | 121100 | 115091971000 | 449500 | 449500 | 449500 | 449000 | 232 |
| 397 | 20240313 | 121000 | 114987748500 | 449000 | 449500 | 449500 | 449000 | 104 |
| 398 | 20240313 | 120900 | 114941017500 | 449000 | 449500 | 449500 | 449000 | 116 |
| 399 | 20240313 | 120800 | 114888911500 | 449000 | 449000 | 450000 | 449000 | 217 |
| 400 | 20240313 | 120700 | 114791337500 | 449500 | 450000 | 450000 | 449000 | 91 |
| 401 | 20240313 | 120600 | 114750435000 | 449500 | 448500 | 450000 | 448500 | 2480 |
| 402 | 20240313 | 120500 | 113635532000 | 449000 | 449000 | 449000 | 448500 | 252 |
| 403 | 20240313 | 120400 | 113522392000 | 449000 | 449000 | 449000 | 449000 | 142 |
| 404 | 20240313 | 120300 | 113458634000 | 449000 | 449000 | 449500 | 449000 | 810 |
| 405 | 20240313 | 120200 | 113094943000 | 449000 | 449500 | 449500 | 449000 | 163 |
| 406 | 20240313 | 120100 | 113021710500 | 449000 | 449000 | 449500 | 449000 | 136 |
| 407 | 20240313 | 120000 | 112960595500 | 449500 | 450500 | 450500 | 449000 | 1640 |
| 408 | 20240313 | 115900 | 112223075500 | 450000 | 450000 | 450500 | 450000 | 337 |
| 409 | 20240313 | 115800 | 112071371500 | 450000 | 450000 | 450500 | 450000 | 487 |
| 410 | 20240313 | 115700 | 111852168000 | 450000 | 450500 | 451000 | 450000 | 357 |
| 411 | 20240313 | 115600 | 111691373000 | 450500 | 451000 | 451000 | 450500 | 969 |
| 412 | 20240313 | 115500 | 111254776000 | 450500 | 451000 | 451000 | 450500 | 695 |
| 413 | 20240313 | 115400 | 110941636500 | 451000 | 450500 | 451000 | 450000 | 2194 |
| 414 | 20240313 | 115300 | 109953030000 | 450000 | 449000 | 450500 | 449000 | 3343 |
| 415 | 20240313 | 115200 | 108449251500 | 449500 | 449000 | 449500 | 449000 | 394 |
| 416 | 20240313 | 115100 | 108272183500 | 449000 | 449000 | 449500 | 449000 | 187 |
| 417 | 20240313 | 115000 | 108188182500 | 449500 | 449000 | 449500 | 448500 | 446 |
| 418 | 20240313 | 114900 | 107987926000 | 449000 | 449000 | 449000 | 448500 | 248 |
| 419 | 20240313 | 114800 | 107876585000 | 449000 | 449500 | 449500 | 448500 | 664 |
| 420 | 20240313 | 114700 | 107578550000 | 449500 | 449000 | 449500 | 449000 | 412 |
| 421 | 20240313 | 114600 | 107393465000 | 449000 | 449000 | 449500 | 449000 | 286 |
| 422 | 20240313 | 114500 | 107265031000 | 449500 | 449500 | 449500 | 449000 | 401 |
| 423 | 20240313 | 114400 | 107084843500 | 449500 | 449000 | 449500 | 449000 | 556 |
| 424 | 20240313 | 114300 | 106834940500 | 449000 | 449500 | 449500 | 449000 | 184 |
| 425 | 20240313 | 114200 | 106752241000 | 449500 | 449500 | 449500 | 449000 | 202 |
| 426 | 20240313 | 114100 | 106661469000 | 449500 | 448500 | 449500 | 448000 | 1437 |
| 427 | 20240313 | 114000 | 106016291500 | 448500 | 448500 | 448500 | 448000 | 537 |
| 428 | 20240313 | 113900 | 105775451500 | 448500 | 449000 | 449000 | 448000 | 913 |
| 429 | 20240313 | 113800 | 105365945000 | 448500 | 448500 | 449000 | 448500 | 236 |
| 430 | 20240313 | 113700 | 105260084000 | 448500 | 448500 | 449000 | 448500 | 301 |
| 431 | 20240313 | 113600 | 105124953500 | 449000 | 448500 | 449000 | 448500 | 230 |
| 432 | 20240313 | 113500 | 105021724500 | 448500 | 448500 | 449000 | 448500 | 146 |
| 433 | 20240313 | 113400 | 104956214500 | 449000 | 448500 | 449000 | 448500 | 107 |
| 434 | 20240313 | 113300 | 104908196000 | 448500 | 448500 | 449000 | 448000 | 710 |
| 435 | 20240313 | 113200 | 104589751000 | 448500 | 449000 | 449000 | 448500 | 324 |
| 436 | 20240313 | 113100 | 104444354000 | 449000 | 448500 | 449000 | 448500 | 231 |
| 437 | 20240313 | 113000 | 104340695500 | 448500 | 448000 | 448500 | 448000 | 342 |
| 438 | 20240313 | 112900 | 104187346000 | 448000 | 448000 | 449000 | 448000 | 274 |
| 439 | 20240313 | 112800 | 104064441500 | 448500 | 449000 | 449000 | 448000 | 904 |
| 440 | 20240313 | 112700 | 103658953000 | 449000 | 448500 | 449000 | 448500 | 544 |
| 441 | 20240313 | 112600 | 103414727000 | 449000 | 449000 | 449000 | 448500 | 510 |
| 442 | 20240313 | 112500 | 103185760000 | 449000 | 449500 | 449500 | 448500 | 893 |
| 443 | 20240313 | 112400 | 102784841000 | 449000 | 449000 | 449500 | 449000 | 876 |
| 444 | 20240313 | 112300 | 102391447500 | 449000 | 449000 | 449000 | 448500 | 552 |
| 445 | 20240313 | 112200 | 102143622500 | 449000 | 448000 | 449000 | 447500 | 1449 |
| 446 | 20240313 | 112100 | 101493793500 | 447500 | 448000 | 448000 | 447500 | 205 |
| 447 | 20240313 | 112000 | 101401973500 | 447500 | 448000 | 448000 | 447500 | 967 |
| 448 | 20240313 | 111900 | 100968768500 | 448000 | 448500 | 448500 | 448000 | 226 |
| 449 | 20240313 | 111800 | 100867468500 | 448000 | 448500 | 448500 | 448000 | 256 |
| 450 | 20240313 | 111700 | 100752765000 | 448500 | 448000 | 448500 | 448000 | 1338 |
| 451 | 20240313 | 111600 | 100153312500 | 448500 | 448000 | 448500 | 447500 | 691 |
| 452 | 20240313 | 111500 | 99843749000 | 448000 | 447000 | 448000 | 446500 | 1628 |
| 453 | 20240313 | 111400 | 99115419000 | 447000 | 446000 | 447000 | 446000 | 2209 |
| 454 | 20240313 | 111300 | 98128794000 | 446000 | 446000 | 446500 | 446000 | 145 |
| 455 | 20240313 | 111200 | 98064107500 | 446500 | 446500 | 446500 | 446000 | 248 |
| 456 | 20240313 | 111100 | 97953454000 | 446000 | 446500 | 446500 | 446000 | 220 |
| 457 | 20240313 | 111000 | 97855328500 | 446000 | 446500 | 446500 | 446000 | 215 |
| 458 | 20240313 | 110900 | 97759387500 | 446000 | 445500 | 446500 | 445500 | 340 |
| 459 | 20240313 | 110800 | 97607741500 | 446000 | 446000 | 446000 | 445500 | 451 |
| 460 | 20240313 | 110700 | 97406637000 | 445500 | 445500 | 446000 | 445500 | 104 |
| 461 | 20240313 | 110600 | 97360264000 | 446000 | 446500 | 446500 | 445500 | 1080 |
| 462 | 20240313 | 110500 | 96878595000 | 446500 | 446000 | 446500 | 446000 | 135 |
| 463 | 20240313 | 110400 | 96818356000 | 446000 | 446500 | 446500 | 446000 | 112 |
| 464 | 20240313 | 110300 | 96768385000 | 446000 | 446500 | 446500 | 446000 | 147 |
| 465 | 20240313 | 110200 | 96702806500 | 446500 | 446000 | 446500 | 446000 | 199 |
| 466 | 20240313 | 110100 | 96614001500 | 446000 | 446000 | 446500 | 445500 | 742 |
| 467 | 20240313 | 110000 | 96283088500 | 446000 | 446000 | 446000 | 445500 | 225 |
| 468 | 20240313 | 105900 | 96182763000 | 446000 | 446000 | 446000 | 445500 | 110 |
| 469 | 20240313 | 105800 | 96133707000 | 446000 | 446000 | 446000 | 445500 | 171 |
| 470 | 20240313 | 105700 | 96057472000 | 446000 | 446000 | 446000 | 445500 | 514 |
| 471 | 20240313 | 105600 | 95828233500 | 446000 | 446000 | 446500 | 446000 | 507 |
| 472 | 20240313 | 105500 | 95602076000 | 446000 | 446500 | 446500 | 446000 | 149 |
| 473 | 20240313 | 105400 | 95535606500 | 446500 | 446500 | 446500 | 446000 | 181 |
| 474 | 20240313 | 105300 | 95454818000 | 446500 | 446000 | 446500 | 445500 | 360 |
| 475 | 20240313 | 105200 | 95294219000 | 446000 | 446000 | 446000 | 445500 | 401 |
| 476 | 20240313 | 105100 | 95115398500 | 446000 | 446500 | 446500 | 445500 | 838 |
| 477 | 20240313 | 105000 | 94741626500 | 446500 | 446000 | 446500 | 445500 | 602 |
| 478 | 20240313 | 104900 | 94473122500 | 446000 | 445500 | 446000 | 445000 | 2167 |
| 479 | 20240313 | 104800 | 93507671500 | 445500 | 445500 | 446000 | 445000 | 749 |
| 480 | 20240313 | 104700 | 93174004000 | 445500 | 444500 | 445500 | 444500 | 580 |
| 481 | 20240313 | 104600 | 92915914000 | 445000 | 444500 | 445000 | 444500 | 472 |
| 482 | 20240313 | 104500 | 92705914000 | 444500 | 445000 | 445500 | 444500 | 675 |
| 483 | 20240313 | 104400 | 92405579000 | 445500 | 445500 | 445500 | 444500 | 396 |
| 484 | 20240313 | 104300 | 92229324000 | 445000 | 444500 | 445500 | 444000 | 3789 |
| 485 | 20240313 | 104200 | 90545506500 | 444500 | 445000 | 445000 | 444000 | 4665 |
| 486 | 20240313 | 104100 | 88472535500 | 445000 | 445500 | 445500 | 444500 | 6509 |
| 487 | 20240313 | 104000 | 85575975000 | 445000 | 445500 | 446000 | 445000 | 4228 |
| 488 | 20240313 | 103900 | 83692641500 | 445500 | 446000 | 446000 | 445500 | 1379 |
| 489 | 20240313 | 103800 | 83078184000 | 446000 | 446000 | 446000 | 445500 | 967 |
| 490 | 20240313 | 103700 | 82647343500 | 446000 | 446500 | 446500 | 446000 | 2756 |
| 491 | 20240313 | 103600 | 81418130000 | 446500 | 446000 | 446500 | 446000 | 284 |
| 492 | 20240313 | 103500 | 81291348000 | 446500 | 446000 | 446500 | 446000 | 1814 |
| 493 | 20240313 | 103400 | 80482292500 | 446000 | 446500 | 446500 | 446000 | 1316 |
| 494 | 20240313 | 103300 | 79895319500 | 446500 | 446500 | 446500 | 446000 | 327 |
| 495 | 20240313 | 103200 | 79749344500 | 446500 | 446500 | 447000 | 446000 | 4494 |
| 496 | 20240313 | 103100 | 77742751000 | 447000 | 447000 | 447000 | 446500 | 662 |
| 497 | 20240313 | 103000 | 77447116500 | 447000 | 447000 | 447000 | 446500 | 444 |
| 498 | 20240313 | 102900 | 77248743000 | 447000 | 447000 | 447000 | 446500 | 255 |
| 499 | 20240313 | 102800 | 77134780000 | 447000 | 447500 | 447500 | 446500 | 2386 |
| 500 | 20240313 | 102700 | 76068264500 | 447500 | 447500 | 447500 | 447000 | 961 |
| 501 | 20240313 | 102600 | 75638598500 | 447500 | 447000 | 447500 | 447000 | 197 |
| 502 | 20240313 | 102500 | 75550523000 | 447000 | 448000 | 448000 | 447000 | 2434 |
| 503 | 20240313 | 102400 | 74461422500 | 448000 | 448000 | 448000 | 447500 | 634 |
| 504 | 20240313 | 102300 | 74177467500 | 448000 | 447500 | 448000 | 447500 | 289 |
| 505 | 20240313 | 102200 | 74048092500 | 447500 | 448000 | 448000 | 447500 | 511 |
| 506 | 20240313 | 102100 | 73819357500 | 448000 | 448000 | 448000 | 447500 | 174 |
| 507 | 20240313 | 102000 | 73741451500 | 448000 | 448500 | 448500 | 447500 | 796 |
| 508 | 20240313 | 101900 | 73384827000 | 448500 | 448000 | 448500 | 447500 | 394 |
| 509 | 20240313 | 101800 | 73208345500 | 448000 | 448000 | 448500 | 447500 | 428 |
| 510 | 20240313 | 101700 | 73016644000 | 448000 | 447500 | 448500 | 447000 | 3119 |
| 511 | 20240313 | 101600 | 71620086000 | 447500 | 447500 | 447500 | 447000 | 2618 |
| 512 | 20240313 | 101500 | 70449767000 | 447500 | 447000 | 447500 | 447000 | 467 |
| 513 | 20240313 | 101400 | 70240920500 | 447000 | 447500 | 447500 | 447000 | 900 |
| 514 | 20240313 | 101300 | 69838463000 | 447000 | 447500 | 448000 | 447000 | 1925 |
| 515 | 20240313 | 101200 | 68977174000 | 447500 | 448000 | 448500 | 447500 | 579 |
| 516 | 20240313 | 101100 | 68717812500 | 448000 | 448000 | 448500 | 448000 | 624 |
| 517 | 20240313 | 101000 | 68438120000 | 448000 | 448500 | 448500 | 448000 | 376 |
| 518 | 20240313 | 100900 | 68269662000 | 448000 | 448000 | 448500 | 447500 | 1701 |
| 519 | 20240313 | 100800 | 67507613000 | 448000 | 448000 | 448000 | 447500 | 2687 |
| 520 | 20240313 | 100700 | 66304954500 | 448000 | 448000 | 448000 | 447500 | 295 |
| 521 | 20240313 | 100600 | 66172803000 | 448000 | 448000 | 448000 | 447500 | 236 |
| 522 | 20240313 | 100500 | 66067090000 | 448000 | 448500 | 448500 | 448000 | 3071 |
| 523 | 20240313 | 100400 | 64690917000 | 448000 | 448500 | 448500 | 448000 | 527 |
| 524 | 20240313 | 100300 | 64454577500 | 448500 | 448500 | 449000 | 448000 | 1770 |
| 525 | 20240313 | 100200 | 63660850500 | 449000 | 449000 | 449000 | 448500 | 1773 |
| 526 | 20240313 | 100100 | 62865429500 | 448500 | 448500 | 449000 | 448500 | 470 |
| 527 | 20240313 | 100000 | 62654499500 | 448500 | 448000 | 449000 | 448000 | 1368 |
| 528 | 20240313 | 095900 | 62041069500 | 448500 | 448000 | 448500 | 448000 | 459 |
| 529 | 20240313 | 095800 | 61835421500 | 447500 | 447500 | 449000 | 447500 | 2087 |
| 530 | 20240313 | 095700 | 60899956500 | 447500 | 447500 | 448000 | 447500 | 786 |
| 531 | 20240313 | 095600 | 60548093500 | 448000 | 448000 | 448000 | 447500 | 365 |
| 532 | 20240313 | 095500 | 60384694000 | 448000 | 448000 | 448500 | 447500 | 797 |
| 533 | 20240313 | 095400 | 60027846500 | 448000 | 448500 | 448500 | 447500 | 1700 |
| 534 | 20240313 | 095300 | 59266245500 | 448000 | 448500 | 448500 | 448000 | 1693 |
| 535 | 20240313 | 095200 | 58507645000 | 448500 | 448500 | 448500 | 448000 | 560 |
| 536 | 20240313 | 095100 | 58256505000 | 448500 | 448500 | 449000 | 448000 | 1064 |
| 537 | 20240313 | 095000 | 57779578500 | 448500 | 448500 | 449000 | 448000 | 797 |
| 538 | 20240313 | 094900 | 57422138500 | 448500 | 449000 | 449500 | 448000 | 3399 |
| 539 | 20240313 | 094800 | 55896704500 | 449000 | 449000 | 449500 | 449000 | 1133 |
| 540 | 20240313 | 094700 | 55387706500 | 449500 | 449500 | 449500 | 449000 | 447 |
| 541 | 20240313 | 094600 | 55186909500 | 449000 | 449000 | 449500 | 449000 | 394 |
| 542 | 20240313 | 094500 | 55009913500 | 449500 | 449500 | 449500 | 449000 | 295 |
| 543 | 20240313 | 094400 | 54877403000 | 449500 | 449000 | 449500 | 448500 | 393 |
| 544 | 20240313 | 094300 | 54700949500 | 449000 | 448500 | 449500 | 448500 | 975 |
| 545 | 20240313 | 094200 | 54263217000 | 449000 | 449000 | 449500 | 448500 | 1825 |
| 546 | 20240313 | 094100 | 53443861000 | 449500 | 450000 | 450000 | 449000 | 1105 |
| 547 | 20240313 | 094000 | 52947121500 | 450000 | 450500 | 450500 | 449500 | 1423 |
| 548 | 20240313 | 093900 | 52306790500 | 450500 | 450000 | 450500 | 449500 | 1076 |
| 549 | 20240313 | 093800 | 51822348000 | 449500 | 450000 | 450000 | 449500 | 874 |
| 550 | 20240313 | 093700 | 51429208000 | 449500 | 450500 | 450500 | 449000 | 2726 |
| 551 | 20240313 | 093600 | 50203244500 | 450500 | 450500 | 451000 | 450000 | 1393 |
| 552 | 20240313 | 093500 | 49575589000 | 450500 | 452000 | 452000 | 450500 | 1962 |
| 553 | 20240313 | 093400 | 48690193000 | 451500 | 452000 | 452500 | 451000 | 4733 |
| 554 | 20240313 | 093300 | 46552364500 | 452000 | 452000 | 452500 | 451500 | 3490 |
| 555 | 20240313 | 093200 | 44974423000 | 452500 | 451500 | 452500 | 451500 | 6277 |
| 556 | 20240313 | 093100 | 42135564500 | 452000 | 450500 | 452000 | 450000 | 3000 |
| 557 | 20240313 | 093000 | 40782572000 | 450500 | 450000 | 451000 | 449500 | 2782 |
| 558 | 20240313 | 092900 | 39530546000 | 449500 | 449500 | 450000 | 449000 | 1974 |
| 559 | 20240313 | 092800 | 38643318500 | 449500 | 449000 | 449500 | 448500 | 1945 |
| 560 | 20240313 | 092700 | 37769773500 | 449000 | 449000 | 449500 | 448500 | 1266 |
| 561 | 20240313 | 092600 | 37201454500 | 449000 | 448000 | 449000 | 448000 | 1866 |
| 562 | 20240313 | 092500 | 36364285000 | 448500 | 448000 | 448500 | 447500 | 1402 |
| 563 | 20240313 | 092400 | 35736109500 | 447500 | 448500 | 448500 | 447500 | 1343 |
| 564 | 20240313 | 092300 | 35134460000 | 448500 | 448500 | 449000 | 448000 | 658 |
| 565 | 20240313 | 092200 | 34839344000 | 448500 | 448000 | 449000 | 448000 | 1327 |
| 566 | 20240313 | 092100 | 34244333500 | 448000 | 448500 | 448500 | 448000 | 545 |
| 567 | 20240313 | 092000 | 34000119000 | 448000 | 448500 | 449000 | 448000 | 981 |
| 568 | 20240313 | 091900 | 33560264000 | 448500 | 449500 | 449500 | 448500 | 1715 |
| 569 | 20240313 | 091800 | 32790475000 | 449500 | 449500 | 450000 | 449000 | 2042 |
| 570 | 20240313 | 091700 | 31873111000 | 449500 | 448500 | 449500 | 448000 | 4390 |
| 571 | 20240313 | 091600 | 29901592000 | 448500 | 447500 | 448500 | 447000 | 2578 |
| 572 | 20240313 | 091500 | 28747501500 | 447000 | 447000 | 448000 | 447000 | 3464 |
| 573 | 20240313 | 091400 | 27198474500 | 447500 | 447500 | 447500 | 447000 | 3468 |
| 574 | 20240313 | 091300 | 25647016500 | 447500 | 448000 | 448500 | 447500 | 1788 |
| 575 | 20240313 | 091200 | 24846633000 | 447500 | 448500 | 448500 | 447500 | 4105 |
| 576 | 20240313 | 091100 | 23007150500 | 448500 | 448000 | 448500 | 448000 | 1252 |
| 577 | 20240313 | 091000 | 22445685500 | 448500 | 448500 | 448500 | 448000 | 839 |
| 578 | 20240313 | 090900 | 22069559000 | 448500 | 448500 | 449000 | 448000 | 2491 |
| 579 | 20240313 | 090800 | 20952157500 | 449000 | 449000 | 449000 | 448000 | 2676 |
| 580 | 20240313 | 090700 | 19751977000 | 448500 | 449000 | 449500 | 448500 | 1759 |
| 581 | 20240313 | 090600 | 18962192500 | 449000 | 448500 | 449000 | 448000 | 4187 |
| 582 | 20240313 | 090500 | 17084293000 | 448500 | 448000 | 449000 | 447500 | 2108 |
| 583 | 20240313 | 090400 | 16139302500 | 448000 | 447500 | 449000 | 447000 | 3094 |
| 584 | 20240313 | 090300 | 14754544500 | 447000 | 446500 | 447500 | 446500 | 4403 |
| 585 | 20240313 | 090200 | 12787146500 | 446500 | 447500 | 447500 | 446500 | 4390 |
| 586 | 20240313 | 090100 | 10825832000 | 447500 | 448500 | 449500 | 447000 | 6858 |
| 587 | 20240313 | 090000 | 7751065500 | 449000 | 449000 | 449500 | 447000 | 17232 |