35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 184500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 18707 |
| 3 | 20240312 | 184400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 4 | 20240312 | 184300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 5 | 20240312 | 184200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 6 | 20240312 | 184100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 7 | 20240312 | 184000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 8 | 20240312 | 183900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 9 | 20240312 | 183800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 10 | 20240312 | 183700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 11 | 20240312 | 183600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 12 | 20240312 | 183500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 13 | 20240312 | 183400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 14 | 20240312 | 183300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 15 | 20240312 | 183200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 16 | 20240312 | 183100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 17 | 20240312 | 183000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 18 | 20240312 | 182900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 19 | 20240312 | 182800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 20 | 20240312 | 182700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 21 | 20240312 | 182600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 22 | 20240312 | 182500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 23 | 20240312 | 182400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 24 | 20240312 | 182300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 25 | 20240312 | 182200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 26 | 20240312 | 182100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 27 | 20240312 | 182000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 28 | 20240312 | 181900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 29 | 20240312 | 181800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 30 | 20240312 | 181700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 31 | 20240312 | 181600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 32 | 20240312 | 181500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 18707 |
| 33 | 20240312 | 181400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 34 | 20240312 | 181300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 35 | 20240312 | 181200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 36 | 20240312 | 181100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 37 | 20240312 | 181000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 38 | 20240312 | 180900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 39 | 20240312 | 180800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 40 | 20240312 | 180700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 41 | 20240312 | 180600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 42 | 20240312 | 180500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 43 | 20240312 | 180400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 44 | 20240312 | 180300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 45 | 20240312 | 180200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 46 | 20240312 | 180100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 47 | 20240312 | 180000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 48 | 20240312 | 175900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 49 | 20240312 | 175800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 50 | 20240312 | 175700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 51 | 20240312 | 175600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 52 | 20240312 | 175500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 53 | 20240312 | 175400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 54 | 20240312 | 175300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 55 | 20240312 | 175200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 56 | 20240312 | 175100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 57 | 20240312 | 175000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 58 | 20240312 | 174900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 59 | 20240312 | 174800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 60 | 20240312 | 174700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 61 | 20240312 | 174600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 62 | 20240312 | 174500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 18707 |
| 63 | 20240312 | 174400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 64 | 20240312 | 174300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 65 | 20240312 | 174200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 66 | 20240312 | 174100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 67 | 20240312 | 174000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 68 | 20240312 | 173900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 69 | 20240312 | 173800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 70 | 20240312 | 173700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 71 | 20240312 | 173600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 72 | 20240312 | 173500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 73 | 20240312 | 173400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 74 | 20240312 | 173300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 75 | 20240312 | 173200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 76 | 20240312 | 173100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 77 | 20240312 | 173000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 78 | 20240312 | 172900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 79 | 20240312 | 172800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 80 | 20240312 | 172700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 81 | 20240312 | 172600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 82 | 20240312 | 172500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 83 | 20240312 | 172400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 84 | 20240312 | 172300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 85 | 20240312 | 172200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 86 | 20240312 | 172100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 87 | 20240312 | 172000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 88 | 20240312 | 171900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 89 | 20240312 | 171800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 90 | 20240312 | 171700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 91 | 20240312 | 171600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 92 | 20240312 | 171500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 18707 |
| 93 | 20240312 | 171400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 94 | 20240312 | 171300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 95 | 20240312 | 171200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 96 | 20240312 | 171100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 97 | 20240312 | 171000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 98 | 20240312 | 170900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 99 | 20240312 | 170800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 100 | 20240312 | 170700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 101 | 20240312 | 170600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 102 | 20240312 | 170500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 103 | 20240312 | 170400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 104 | 20240312 | 170300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 105 | 20240312 | 170200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 106 | 20240312 | 170100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 107 | 20240312 | 170000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 108 | 20240312 | 165900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 109 | 20240312 | 165800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 110 | 20240312 | 165700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 111 | 20240312 | 165600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 112 | 20240312 | 165500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 113 | 20240312 | 165400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 114 | 20240312 | 165300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 115 | 20240312 | 165200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 116 | 20240312 | 165100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 117 | 20240312 | 165000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 118 | 20240312 | 164900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 119 | 20240312 | 164800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 120 | 20240312 | 164700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 121 | 20240312 | 164600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 122 | 20240312 | 164500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 18707 |
| 123 | 20240312 | 164400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 124 | 20240312 | 164300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 125 | 20240312 | 164200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 126 | 20240312 | 164100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 127 | 20240312 | 164000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 128 | 20240312 | 163900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 129 | 20240312 | 163800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 130 | 20240312 | 163700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 131 | 20240312 | 163600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 132 | 20240312 | 163500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 133 | 20240312 | 163400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 134 | 20240312 | 163300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 135 | 20240312 | 163200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 136 | 20240312 | 163100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 137 | 20240312 | 163000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 138 | 20240312 | 162900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 139 | 20240312 | 162800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 140 | 20240312 | 162700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 141 | 20240312 | 162600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 142 | 20240312 | 162500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 143 | 20240312 | 162400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 144 | 20240312 | 162300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 145 | 20240312 | 162200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 146 | 20240312 | 162100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 147 | 20240312 | 162000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 148 | 20240312 | 161900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 149 | 20240312 | 161800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 150 | 20240312 | 161700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 151 | 20240312 | 161600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 152 | 20240312 | 161500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 18707 |
| 153 | 20240312 | 161400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 154 | 20240312 | 161300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 155 | 20240312 | 161200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 156 | 20240312 | 161100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 157 | 20240312 | 161000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 158 | 20240312 | 160900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 159 | 20240312 | 160800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 160 | 20240312 | 160700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 161 | 20240312 | 160600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 162 | 20240312 | 160500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 163 | 20240312 | 160400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 164 | 20240312 | 160300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 165 | 20240312 | 160200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 166 | 20240312 | 160100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 167 | 20240312 | 160000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 168 | 20240312 | 155900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 169 | 20240312 | 155800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 170 | 20240312 | 155700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 171 | 20240312 | 155600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 172 | 20240312 | 155500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 173 | 20240312 | 155400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 174 | 20240312 | 155300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 175 | 20240312 | 155200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 176 | 20240312 | 155100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 177 | 20240312 | 155000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 178 | 20240312 | 154900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 179 | 20240312 | 154800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 180 | 20240312 | 154700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 181 | 20240312 | 154600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 182 | 20240312 | 154500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 18707 |
| 183 | 20240312 | 154400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 184 | 20240312 | 154300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 185 | 20240312 | 154200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 186 | 20240312 | 154100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 187 | 20240312 | 154000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 188 | 20240312 | 153900 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 189 | 20240312 | 153800 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 190 | 20240312 | 153700 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 191 | 20240312 | 153600 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 192 | 20240312 | 153500 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 193 | 20240312 | 153400 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 194 | 20240312 | 153300 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 195 | 20240312 | 153200 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 196 | 20240312 | 153100 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 197 | 20240312 | 153000 | 207222621500 | 450000 | 450000 | 450000 | 450000 | 18707 |
| 198 | 20240312 | 152900 | 198804471500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 199 | 20240312 | 152800 | 198804471500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 200 | 20240312 | 152700 | 198804471500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 201 | 20240312 | 152600 | 198804471500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 202 | 20240312 | 152500 | 198804471500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 203 | 20240312 | 152400 | 198804471500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 204 | 20240312 | 152300 | 198804471500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 205 | 20240312 | 152200 | 198804471500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 206 | 20240312 | 152100 | 198804471500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 207 | 20240312 | 152000 | 198804471500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 208 | 20240312 | 151900 | 198804471500 | 450000 | 449500 | 450000 | 449000 | 1118 |
| 209 | 20240312 | 151800 | 198301931500 | 449500 | 449500 | 450000 | 449000 | 3043 |
| 210 | 20240312 | 151700 | 196934119500 | 449500 | 449500 | 450000 | 449500 | 1107 |
| 211 | 20240312 | 151600 | 196436228500 | 450000 | 450000 | 450000 | 449500 | 1483 |
| 212 | 20240312 | 151500 | 195769231000 | 450000 | 450000 | 450000 | 449500 | 878 |
| 213 | 20240312 | 151400 | 195374244500 | 450000 | 449500 | 450000 | 449500 | 1160 |
| 214 | 20240312 | 151300 | 194852613500 | 450000 | 450000 | 450000 | 449500 | 732 |
| 215 | 20240312 | 151200 | 194523377000 | 450000 | 449500 | 450000 | 449500 | 920 |
| 216 | 20240312 | 151100 | 194109489000 | 449500 | 450000 | 450000 | 449500 | 696 |
| 217 | 20240312 | 151000 | 193796458500 | 450000 | 450000 | 450000 | 449500 | 1306 |
| 218 | 20240312 | 150900 | 193209209500 | 450000 | 449500 | 450000 | 449500 | 671 |
| 219 | 20240312 | 150800 | 192907509500 | 449500 | 449500 | 450000 | 449500 | 764 |
| 220 | 20240312 | 150700 | 192563986000 | 449500 | 449500 | 450000 | 449500 | 501 |
| 221 | 20240312 | 150600 | 192338702500 | 449500 | 449500 | 450000 | 449500 | 1127 |
| 222 | 20240312 | 150500 | 191832089500 | 449500 | 450500 | 450500 | 449500 | 1815 |
| 223 | 20240312 | 150400 | 191015576500 | 450500 | 450000 | 450500 | 450000 | 753 |
| 224 | 20240312 | 150300 | 190676643500 | 450500 | 450000 | 450500 | 450000 | 544 |
| 225 | 20240312 | 150200 | 190431815000 | 450000 | 450500 | 450500 | 450000 | 312 |
| 226 | 20240312 | 150100 | 190291361500 | 450500 | 450000 | 450500 | 450000 | 856 |
| 227 | 20240312 | 150000 | 189905991500 | 450000 | 450500 | 451000 | 450000 | 3447 |
| 228 | 20240312 | 145900 | 188354121500 | 450500 | 451000 | 451500 | 450500 | 3408 |
| 229 | 20240312 | 145800 | 186817116000 | 451000 | 451500 | 451500 | 451000 | 1321 |
| 230 | 20240312 | 145700 | 186220796000 | 451500 | 451000 | 451500 | 450500 | 4290 |
| 231 | 20240312 | 145600 | 184285953500 | 451000 | 451000 | 451000 | 450500 | 873 |
| 232 | 20240312 | 145500 | 183892305500 | 451000 | 450000 | 451000 | 450000 | 9852 |
| 233 | 20240312 | 145400 | 179456895000 | 450000 | 450000 | 450000 | 449500 | 543 |
| 234 | 20240312 | 145300 | 179212646500 | 449500 | 449500 | 450000 | 449500 | 775 |
| 235 | 20240312 | 145200 | 178864084000 | 449500 | 450000 | 450000 | 449500 | 528 |
| 236 | 20240312 | 145100 | 178626655500 | 450000 | 449000 | 450000 | 449000 | 3936 |
| 237 | 20240312 | 145000 | 176857187000 | 449500 | 449500 | 449500 | 449000 | 423 |
| 238 | 20240312 | 144900 | 176667126000 | 449500 | 449000 | 449500 | 449000 | 674 |
| 239 | 20240312 | 144800 | 176364417000 | 449000 | 449000 | 449500 | 449000 | 877 |
| 240 | 20240312 | 144700 | 175970462000 | 449500 | 449500 | 449500 | 449000 | 363 |
| 241 | 20240312 | 144600 | 175807429500 | 449000 | 449000 | 449500 | 448500 | 2445 |
| 242 | 20240312 | 144500 | 174709625500 | 449000 | 448500 | 449000 | 448500 | 558 |
| 243 | 20240312 | 144400 | 174459136000 | 449000 | 448000 | 449000 | 448000 | 1970 |
| 244 | 20240312 | 144300 | 173575857500 | 448000 | 448000 | 448500 | 448000 | 224 |
| 245 | 20240312 | 144200 | 173475448000 | 448500 | 448500 | 448500 | 448000 | 774 |
| 246 | 20240312 | 144100 | 173128514000 | 448000 | 448500 | 448500 | 448000 | 332 |
| 247 | 20240312 | 144000 | 172979686000 | 448000 | 448500 | 448500 | 448000 | 665 |
| 248 | 20240312 | 143900 | 172681510000 | 448500 | 448500 | 449000 | 448500 | 1194 |
| 249 | 20240312 | 143800 | 172145923000 | 448500 | 449000 | 449000 | 448500 | 929 |
| 250 | 20240312 | 143700 | 171728847500 | 449000 | 449000 | 449500 | 448500 | 1377 |
| 251 | 20240312 | 143600 | 171110656500 | 449500 | 449500 | 449500 | 449000 | 882 |
| 252 | 20240312 | 143500 | 170714220500 | 449500 | 449500 | 450000 | 449000 | 2014 |
| 253 | 20240312 | 143400 | 169809042500 | 449500 | 449500 | 450000 | 449500 | 1541 |
| 254 | 20240312 | 143300 | 169116324500 | 449500 | 450000 | 450000 | 449500 | 646 |
| 255 | 20240312 | 143200 | 168825758500 | 450000 | 450000 | 450000 | 449500 | 3959 |
| 256 | 20240312 | 143100 | 167044255000 | 450000 | 449500 | 450000 | 449500 | 381 |
| 257 | 20240312 | 143000 | 166872862000 | 450000 | 450000 | 450000 | 449500 | 886 |
| 258 | 20240312 | 142900 | 166474199000 | 450000 | 449500 | 450000 | 449500 | 1072 |
| 259 | 20240312 | 142800 | 165991881500 | 449500 | 449500 | 450000 | 449000 | 2942 |
| 260 | 20240312 | 142700 | 164669344000 | 449500 | 449000 | 449500 | 449000 | 1642 |
| 261 | 20240312 | 142600 | 163931361000 | 449500 | 449500 | 449500 | 449000 | 453 |
| 262 | 20240312 | 142500 | 163727819500 | 449500 | 449500 | 449500 | 449000 | 1411 |
| 263 | 20240312 | 142400 | 163094145000 | 449500 | 449500 | 449500 | 449000 | 931 |
| 264 | 20240312 | 142300 | 162675800000 | 449500 | 449500 | 449500 | 449000 | 238 |
| 265 | 20240312 | 142200 | 162568841500 | 449000 | 449000 | 449500 | 449000 | 1492 |
| 266 | 20240312 | 142100 | 161898229500 | 449000 | 449000 | 449500 | 448500 | 3428 |
| 267 | 20240312 | 142000 | 160358976000 | 449000 | 449000 | 449000 | 448500 | 315 |
| 268 | 20240312 | 141900 | 160217581500 | 449000 | 449000 | 449000 | 448500 | 747 |
| 269 | 20240312 | 141800 | 159882262500 | 449000 | 449000 | 449000 | 448500 | 350 |
| 270 | 20240312 | 141700 | 159725178500 | 449000 | 449000 | 449000 | 448500 | 276 |
| 271 | 20240312 | 141600 | 159601298000 | 449000 | 449000 | 449000 | 448500 | 1637 |
| 272 | 20240312 | 141500 | 158866328000 | 449000 | 448500 | 449000 | 448500 | 469 |
| 273 | 20240312 | 141400 | 158655760000 | 449000 | 448500 | 449000 | 448000 | 3817 |
| 274 | 20240312 | 141300 | 156943803500 | 448500 | 448500 | 448500 | 448000 | 1179 |
| 275 | 20240312 | 141200 | 156415399000 | 448500 | 448000 | 448500 | 448000 | 472 |
| 276 | 20240312 | 141100 | 156203739500 | 448000 | 448500 | 448500 | 448000 | 467 |
| 277 | 20240312 | 141000 | 155994374000 | 448500 | 448000 | 448500 | 448000 | 491 |
| 278 | 20240312 | 140900 | 155774199000 | 448000 | 448000 | 448000 | 447500 | 9039 |
| 279 | 20240312 | 140800 | 151724858000 | 448000 | 447500 | 448000 | 447500 | 264 |
| 280 | 20240312 | 140700 | 151606650500 | 447500 | 447500 | 448000 | 447500 | 288 |
| 281 | 20240312 | 140600 | 151477741000 | 448000 | 447500 | 448000 | 447500 | 228 |
| 282 | 20240312 | 140500 | 151375607000 | 447500 | 447500 | 448000 | 447500 | 234 |
| 283 | 20240312 | 140400 | 151270834500 | 447500 | 447000 | 448000 | 447000 | 1176 |
| 284 | 20240312 | 140300 | 150744596500 | 447500 | 447000 | 447500 | 447000 | 1182 |
| 285 | 20240312 | 140200 | 150215664500 | 447000 | 447500 | 447500 | 447000 | 266 |
| 286 | 20240312 | 140100 | 150096689000 | 447000 | 447500 | 447500 | 447000 | 234 |
| 287 | 20240312 | 140000 | 149991995000 | 447500 | 447500 | 448000 | 447000 | 1324 |
| 288 | 20240312 | 135900 | 149399530500 | 447500 | 448000 | 448000 | 447500 | 520 |
| 289 | 20240312 | 135800 | 149166811500 | 447500 | 447500 | 448000 | 447000 | 2647 |
| 290 | 20240312 | 135700 | 147982331500 | 447500 | 447500 | 447500 | 447000 | 415 |
| 291 | 20240312 | 135600 | 147796638500 | 447000 | 448000 | 448000 | 447000 | 1149 |
| 292 | 20240312 | 135500 | 147282590500 | 447500 | 447500 | 448000 | 447500 | 403 |
| 293 | 20240312 | 135400 | 147102223500 | 447500 | 448000 | 448000 | 447500 | 483 |
| 294 | 20240312 | 135300 | 146885934000 | 448000 | 447500 | 448000 | 447500 | 877 |
| 295 | 20240312 | 135200 | 146493438500 | 447500 | 447500 | 447500 | 447000 | 3270 |
| 296 | 20240312 | 135100 | 145030342500 | 447000 | 447500 | 447500 | 447000 | 87 |
| 297 | 20240312 | 135000 | 144991417500 | 447500 | 447000 | 447500 | 447000 | 196 |
| 298 | 20240312 | 134900 | 144903767500 | 447000 | 446500 | 447500 | 446500 | 1743 |
| 299 | 20240312 | 134800 | 144124664500 | 446500 | 446500 | 447000 | 446500 | 397 |
| 300 | 20240312 | 134700 | 143947277500 | 446500 | 447000 | 447000 | 446500 | 91 |
| 301 | 20240312 | 134600 | 143906615500 | 447000 | 446500 | 447000 | 446500 | 611 |
| 302 | 20240312 | 134500 | 143633685500 | 446500 | 447500 | 447500 | 446000 | 2340 |
| 303 | 20240312 | 134400 | 142588363500 | 447000 | 447500 | 447500 | 447000 | 387 |
| 304 | 20240312 | 134300 | 142415268000 | 447000 | 447000 | 447500 | 447000 | 309 |
| 305 | 20240312 | 134200 | 142277113000 | 447000 | 447500 | 447500 | 447000 | 331 |
| 306 | 20240312 | 134100 | 142129075500 | 447000 | 447500 | 447500 | 447000 | 427 |
| 307 | 20240312 | 134000 | 141938034500 | 447500 | 447500 | 447500 | 447000 | 331 |
| 308 | 20240312 | 133900 | 141789963000 | 447500 | 447500 | 447500 | 447000 | 849 |
| 309 | 20240312 | 133800 | 141410382000 | 447000 | 447000 | 447500 | 447000 | 690 |
| 310 | 20240312 | 133700 | 141101877500 | 447500 | 447000 | 447500 | 447000 | 2235 |
| 311 | 20240312 | 133600 | 140102387500 | 447500 | 447500 | 447500 | 447000 | 653 |
| 312 | 20240312 | 133500 | 139810317500 | 447000 | 447500 | 447500 | 447000 | 435 |
| 313 | 20240312 | 133400 | 139615763500 | 447500 | 447000 | 447500 | 447000 | 226 |
| 314 | 20240312 | 133300 | 139514695000 | 447000 | 447000 | 447500 | 446500 | 359 |
| 315 | 20240312 | 133200 | 139354232500 | 446500 | 447000 | 447000 | 446500 | 517 |
| 316 | 20240312 | 133100 | 139123168500 | 447000 | 447000 | 447000 | 446500 | 238 |
| 317 | 20240312 | 133000 | 139016818000 | 446500 | 447000 | 447500 | 446500 | 463 |
| 318 | 20240312 | 132900 | 138809890000 | 447500 | 447500 | 447500 | 447000 | 435 |
| 319 | 20240312 | 132800 | 138615406500 | 447000 | 447500 | 447500 | 447000 | 204 |
| 320 | 20240312 | 132700 | 138524141000 | 447500 | 448000 | 448000 | 447000 | 522 |
| 321 | 20240312 | 132600 | 138290604000 | 448000 | 447000 | 448000 | 447000 | 1239 |
| 322 | 20240312 | 132500 | 137736120000 | 447500 | 447500 | 447500 | 447000 | 429 |
| 323 | 20240312 | 132400 | 137544212500 | 447500 | 447000 | 447500 | 447000 | 1008 |
| 324 | 20240312 | 132300 | 137093173500 | 447500 | 447500 | 447500 | 447000 | 2673 |
| 325 | 20240312 | 132200 | 135897117500 | 447500 | 447000 | 447500 | 447000 | 7362 |
| 326 | 20240312 | 132100 | 132605433000 | 447000 | 446000 | 447000 | 446000 | 4089 |
| 327 | 20240312 | 132000 | 130779607500 | 446500 | 446000 | 446500 | 446000 | 319 |
| 328 | 20240312 | 131900 | 130637254500 | 446500 | 446000 | 446500 | 446000 | 603 |
| 329 | 20240312 | 131800 | 130368086000 | 446000 | 446000 | 446500 | 446000 | 287 |
| 330 | 20240312 | 131700 | 130240036500 | 446000 | 446000 | 446500 | 446000 | 244 |
| 331 | 20240312 | 131600 | 130131202000 | 446000 | 446000 | 446500 | 446000 | 556 |
| 332 | 20240312 | 131500 | 129883216000 | 446500 | 446000 | 446500 | 445500 | 315 |
| 333 | 20240312 | 131400 | 129742704000 | 446000 | 445500 | 446500 | 445000 | 1980 |
| 334 | 20240312 | 131300 | 128859832500 | 445500 | 445500 | 446000 | 445500 | 1214 |
| 335 | 20240312 | 131200 | 128318982500 | 445500 | 446000 | 446000 | 445500 | 103 |
| 336 | 20240312 | 131100 | 128273061500 | 445500 | 446500 | 446500 | 445500 | 2751 |
| 337 | 20240312 | 131000 | 127046401500 | 446000 | 446500 | 446500 | 446000 | 208 |
| 338 | 20240312 | 130900 | 126953558000 | 446500 | 446500 | 446500 | 446000 | 883 |
| 339 | 20240312 | 130800 | 126559394000 | 446500 | 446500 | 446500 | 446000 | 262 |
| 340 | 20240312 | 130700 | 126442506500 | 446500 | 446500 | 446500 | 446000 | 164 |
| 341 | 20240312 | 130600 | 126369315000 | 446500 | 446500 | 446500 | 446000 | 109 |
| 342 | 20240312 | 130500 | 126320680000 | 446000 | 446000 | 446500 | 446000 | 123 |
| 343 | 20240312 | 130400 | 126265783500 | 446000 | 446500 | 446500 | 446000 | 425 |
| 344 | 20240312 | 130300 | 126076208500 | 446500 | 446000 | 446500 | 445500 | 3318 |
| 345 | 20240312 | 130200 | 124596289500 | 446000 | 446000 | 446000 | 445500 | 306 |
| 346 | 20240312 | 130100 | 124459885500 | 446000 | 445500 | 446000 | 445500 | 81 |
| 347 | 20240312 | 130000 | 124423773500 | 445500 | 446000 | 446000 | 445500 | 282 |
| 348 | 20240312 | 125900 | 124298128500 | 445500 | 445500 | 446000 | 445500 | 254 |
| 349 | 20240312 | 125800 | 124184905500 | 445500 | 445500 | 446000 | 445000 | 181 |
| 350 | 20240312 | 125700 | 124104287500 | 445500 | 445500 | 446000 | 445000 | 1882 |
| 351 | 20240312 | 125600 | 123265947500 | 445500 | 445000 | 445500 | 445000 | 237 |
| 352 | 20240312 | 125500 | 123160444000 | 445000 | 446000 | 446000 | 445000 | 5066 |
| 353 | 20240312 | 125400 | 120903595500 | 445500 | 446000 | 446000 | 445500 | 756 |
| 354 | 20240312 | 125300 | 120566749000 | 446000 | 446000 | 446000 | 445500 | 425 |
| 355 | 20240312 | 125200 | 120377352500 | 445500 | 445500 | 446000 | 445500 | 1248 |
| 356 | 20240312 | 125100 | 119821355000 | 446000 | 446000 | 446000 | 445500 | 210 |
| 357 | 20240312 | 125000 | 119727727500 | 446000 | 445500 | 446000 | 445500 | 706 |
| 358 | 20240312 | 124900 | 119413098000 | 446000 | 446000 | 446000 | 445500 | 215 |
| 359 | 20240312 | 124800 | 119317213500 | 445500 | 446000 | 446500 | 445500 | 816 |
| 360 | 20240312 | 124700 | 118953283000 | 446000 | 446000 | 446500 | 445500 | 1312 |
| 361 | 20240312 | 124600 | 118368223000 | 445500 | 445500 | 446000 | 445500 | 219 |
| 362 | 20240312 | 124500 | 118270623000 | 446000 | 445500 | 446000 | 445500 | 469 |
| 363 | 20240312 | 124400 | 118061628000 | 446000 | 446500 | 446500 | 446000 | 1686 |
| 364 | 20240312 | 124300 | 117309573500 | 446500 | 446500 | 446500 | 446000 | 117 |
| 365 | 20240312 | 124200 | 117257366000 | 446500 | 446500 | 446500 | 446000 | 491 |
| 366 | 20240312 | 124100 | 117038327000 | 446000 | 446500 | 446500 | 446000 | 108 |
| 367 | 20240312 | 124000 | 116990122500 | 446000 | 446500 | 446500 | 446000 | 124 |
| 368 | 20240312 | 123900 | 116934783500 | 446500 | 446000 | 446500 | 445500 | 302 |
| 369 | 20240312 | 123800 | 116800111000 | 446000 | 445500 | 446000 | 445500 | 399 |
| 370 | 20240312 | 123700 | 116622246000 | 445500 | 446000 | 446000 | 445500 | 601 |
| 371 | 20240312 | 123600 | 116354314500 | 446000 | 446000 | 446000 | 445500 | 408 |
| 372 | 20240312 | 123500 | 116172348000 | 446000 | 446000 | 446000 | 445500 | 147 |
| 373 | 20240312 | 123400 | 116106788000 | 446000 | 446000 | 446500 | 445500 | 567 |
| 374 | 20240312 | 123300 | 115853901000 | 446000 | 446000 | 446500 | 446000 | 683 |
| 375 | 20240312 | 123200 | 115549206000 | 446000 | 446000 | 446500 | 446000 | 192 |
| 376 | 20240312 | 123100 | 115463570000 | 446000 | 446000 | 446500 | 445500 | 1235 |
| 377 | 20240312 | 123000 | 114912768500 | 446000 | 445500 | 446000 | 445500 | 382 |
| 378 | 20240312 | 122900 | 114742498500 | 445500 | 445000 | 446000 | 445000 | 2245 |
| 379 | 20240312 | 122800 | 113742171500 | 445000 | 445500 | 445500 | 445000 | 408 |
| 380 | 20240312 | 122700 | 113560600500 | 445000 | 445000 | 445500 | 445000 | 309 |
| 381 | 20240312 | 122600 | 113423086000 | 445500 | 444500 | 445500 | 444500 | 893 |
| 382 | 20240312 | 122500 | 113025722500 | 445000 | 445000 | 445500 | 444500 | 1576 |
| 383 | 20240312 | 122400 | 112324415000 | 445000 | 445500 | 446000 | 445000 | 1701 |
| 384 | 20240312 | 122300 | 111566610500 | 445500 | 446000 | 446000 | 445500 | 106 |
| 385 | 20240312 | 122200 | 111519351500 | 446000 | 446500 | 446500 | 445500 | 460 |
| 386 | 20240312 | 122100 | 111314197000 | 446500 | 446500 | 446500 | 446000 | 137 |
| 387 | 20240312 | 122000 | 111253064000 | 446500 | 446500 | 446500 | 446000 | 265 |
| 388 | 20240312 | 121900 | 111134831500 | 446000 | 446500 | 446500 | 445500 | 2221 |
| 389 | 20240312 | 121800 | 110143760000 | 446500 | 446500 | 446500 | 446000 | 955 |
| 390 | 20240312 | 121700 | 109717512000 | 446500 | 446500 | 446500 | 446000 | 632 |
| 391 | 20240312 | 121600 | 109435485000 | 446500 | 446000 | 446500 | 446000 | 331 |
| 392 | 20240312 | 121500 | 109287768500 | 446000 | 446000 | 446500 | 446000 | 185 |
| 393 | 20240312 | 121400 | 109205210000 | 446000 | 445500 | 446500 | 445000 | 3714 |
| 394 | 20240312 | 121300 | 107548922000 | 445000 | 445000 | 445500 | 445000 | 787 |
| 395 | 20240312 | 121200 | 107198358000 | 445000 | 445000 | 445500 | 445000 | 294 |
| 396 | 20240312 | 121100 | 107067471000 | 445500 | 445500 | 445500 | 445000 | 473 |
| 397 | 20240312 | 121000 | 106856849500 | 445500 | 445500 | 445500 | 445000 | 348 |
| 398 | 20240312 | 120900 | 106701821000 | 445000 | 445000 | 445500 | 445000 | 394 |
| 399 | 20240312 | 120800 | 106526364500 | 445500 | 445500 | 446000 | 445000 | 1017 |
| 400 | 20240312 | 120700 | 106073527000 | 445500 | 445500 | 445500 | 445000 | 889 |
| 401 | 20240312 | 120600 | 105677496000 | 445500 | 445000 | 445500 | 445000 | 463 |
| 402 | 20240312 | 120500 | 105471253000 | 445500 | 445000 | 445500 | 445000 | 137 |
| 403 | 20240312 | 120400 | 105410274500 | 445500 | 445500 | 446000 | 445000 | 1402 |
| 404 | 20240312 | 120300 | 104785730500 | 445500 | 445500 | 446000 | 445500 | 887 |
| 405 | 20240312 | 120200 | 104390392500 | 446000 | 446000 | 446000 | 445500 | 258 |
| 406 | 20240312 | 120100 | 104275385000 | 446000 | 446000 | 446000 | 445500 | 349 |
| 407 | 20240312 | 120000 | 104119829500 | 446000 | 446000 | 446000 | 445500 | 293 |
| 408 | 20240312 | 115900 | 103989260500 | 446000 | 445500 | 446000 | 445500 | 352 |
| 409 | 20240312 | 115800 | 103832347000 | 446000 | 445500 | 446000 | 445000 | 1778 |
| 410 | 20240312 | 115700 | 103040510500 | 445500 | 445000 | 445500 | 445000 | 138 |
| 411 | 20240312 | 115600 | 102979067500 | 445000 | 445000 | 445500 | 445000 | 182 |
| 412 | 20240312 | 115500 | 102898036500 | 445500 | 445000 | 445500 | 445000 | 374 |
| 413 | 20240312 | 115400 | 102731566000 | 445000 | 445000 | 445500 | 445000 | 570 |
| 414 | 20240312 | 115300 | 102477700000 | 445500 | 445500 | 445500 | 445000 | 92 |
| 415 | 20240312 | 115200 | 102436730500 | 445000 | 445500 | 445500 | 445000 | 311 |
| 416 | 20240312 | 115100 | 102298183500 | 445500 | 445500 | 445500 | 445000 | 743 |
| 417 | 20240312 | 115000 | 101967188500 | 445000 | 445500 | 445500 | 445000 | 424 |
| 418 | 20240312 | 114900 | 101778487000 | 445500 | 445500 | 445500 | 445000 | 157 |
| 419 | 20240312 | 114800 | 101708576500 | 445500 | 446000 | 446000 | 445000 | 2327 |
| 420 | 20240312 | 114700 | 100672419500 | 445500 | 446000 | 446000 | 445500 | 283 |
| 421 | 20240312 | 114600 | 100546252500 | 445500 | 445500 | 446000 | 445000 | 2059 |
| 422 | 20240312 | 114500 | 99629013000 | 445500 | 445000 | 445500 | 445000 | 2683 |
| 423 | 20240312 | 114400 | 98434999000 | 444500 | 445000 | 445000 | 444500 | 223 |
| 424 | 20240312 | 114300 | 98335822500 | 444500 | 444500 | 445000 | 444500 | 195 |
| 425 | 20240312 | 114200 | 98249078000 | 445000 | 445000 | 445000 | 444500 | 380 |
| 426 | 20240312 | 114100 | 98080014000 | 445000 | 444500 | 445000 | 444500 | 147 |
| 427 | 20240312 | 114000 | 98014601000 | 444500 | 445000 | 445000 | 444500 | 470 |
| 428 | 20240312 | 113900 | 97805458000 | 445000 | 445500 | 445500 | 444500 | 682 |
| 429 | 20240312 | 113800 | 97501980000 | 445000 | 445000 | 445500 | 445000 | 727 |
| 430 | 20240312 | 113700 | 97178419000 | 445500 | 445000 | 445500 | 445000 | 274 |
| 431 | 20240312 | 113600 | 97056405500 | 445500 | 445500 | 445500 | 445000 | 861 |
| 432 | 20240312 | 113500 | 96673175000 | 445500 | 445000 | 445500 | 445000 | 401 |
| 433 | 20240312 | 113400 | 96494581000 | 445000 | 445000 | 445500 | 445000 | 398 |
| 434 | 20240312 | 113300 | 96317339500 | 445000 | 445500 | 445500 | 445000 | 219 |
| 435 | 20240312 | 113200 | 96219783500 | 445500 | 445000 | 445500 | 444500 | 560 |
| 436 | 20240312 | 113100 | 95970579500 | 445000 | 445000 | 445500 | 444500 | 885 |
| 437 | 20240312 | 113000 | 95576833500 | 445000 | 445000 | 445500 | 445000 | 824 |
| 438 | 20240312 | 112900 | 95210105500 | 445500 | 445500 | 445500 | 445000 | 433 |
| 439 | 20240312 | 112800 | 95017211500 | 445500 | 445500 | 446000 | 445000 | 1342 |
| 440 | 20240312 | 112700 | 94419333500 | 445500 | 445500 | 446000 | 445000 | 740 |
| 441 | 20240312 | 112600 | 94089644000 | 445500 | 444500 | 445500 | 444500 | 5424 |
| 442 | 20240312 | 112500 | 91674784000 | 445000 | 445000 | 445000 | 444500 | 827 |
| 443 | 20240312 | 112400 | 91307053500 | 445000 | 444500 | 445000 | 444500 | 1920 |
| 444 | 20240312 | 112300 | 90453515500 | 444000 | 444000 | 444500 | 444000 | 1104 |
| 445 | 20240312 | 112200 | 89963315000 | 444000 | 444500 | 444500 | 444000 | 262 |
| 446 | 20240312 | 112100 | 89846944000 | 444500 | 444500 | 444500 | 444000 | 373 |
| 447 | 20240312 | 112000 | 89681281000 | 444000 | 444000 | 444500 | 444000 | 586 |
| 448 | 20240312 | 111900 | 89421091500 | 444000 | 444000 | 444500 | 444000 | 920 |
| 449 | 20240312 | 111800 | 89012582500 | 444000 | 444000 | 444500 | 444000 | 966 |
| 450 | 20240312 | 111700 | 88583616000 | 444500 | 444000 | 444500 | 443500 | 417 |
| 451 | 20240312 | 111600 | 88398456000 | 444000 | 443500 | 444000 | 443000 | 1404 |
| 452 | 20240312 | 111500 | 87775390000 | 443500 | 443500 | 444000 | 443500 | 449 |
| 453 | 20240312 | 111400 | 87576257500 | 443500 | 444000 | 444000 | 443500 | 319 |
| 454 | 20240312 | 111300 | 87434719000 | 443500 | 443000 | 444000 | 443000 | 827 |
| 455 | 20240312 | 111200 | 87067917000 | 443500 | 443500 | 443500 | 443000 | 101 |
| 456 | 20240312 | 111100 | 87023148000 | 443000 | 443000 | 443500 | 443000 | 146 |
| 457 | 20240312 | 111000 | 86958443500 | 443000 | 443000 | 443500 | 443000 | 525 |
| 458 | 20240312 | 110900 | 86725801500 | 443500 | 444000 | 444000 | 443000 | 318 |
| 459 | 20240312 | 110800 | 86584790500 | 443500 | 443000 | 444000 | 442500 | 847 |
| 460 | 20240312 | 110700 | 86209374000 | 443000 | 443500 | 443500 | 442500 | 1156 |
| 461 | 20240312 | 110600 | 85697208500 | 443500 | 443500 | 444000 | 443500 | 1195 |
| 462 | 20240312 | 110500 | 85167181500 | 444000 | 444000 | 444000 | 443500 | 349 |
| 463 | 20240312 | 110400 | 85012321500 | 444000 | 444500 | 444500 | 444000 | 1116 |
| 464 | 20240312 | 110300 | 84516730000 | 444500 | 444500 | 445000 | 444000 | 1254 |
| 465 | 20240312 | 110200 | 83959461000 | 445000 | 445000 | 445000 | 444500 | 1296 |
| 466 | 20240312 | 110100 | 83383261500 | 445000 | 445000 | 445000 | 444500 | 890 |
| 467 | 20240312 | 110000 | 82987274000 | 445000 | 444500 | 445000 | 444000 | 6462 |
| 468 | 20240312 | 105900 | 80113473000 | 444000 | 444500 | 444500 | 444000 | 262 |
| 469 | 20240312 | 105800 | 79997031000 | 444500 | 444500 | 444500 | 444000 | 326 |
| 470 | 20240312 | 105700 | 79852199500 | 444500 | 444500 | 444500 | 444000 | 430 |
| 471 | 20240312 | 105600 | 79661097000 | 444500 | 444500 | 444500 | 444000 | 163 |
| 472 | 20240312 | 105500 | 79588693500 | 444500 | 444500 | 444500 | 444000 | 173 |
| 473 | 20240312 | 105400 | 79511812500 | 444500 | 444000 | 444500 | 444000 | 268 |
| 474 | 20240312 | 105300 | 79392772000 | 444000 | 444000 | 444500 | 444000 | 1133 |
| 475 | 20240312 | 105200 | 78889692000 | 444000 | 444000 | 444500 | 443500 | 1450 |
| 476 | 20240312 | 105100 | 78245810500 | 444000 | 444000 | 444000 | 443500 | 682 |
| 477 | 20240312 | 105000 | 77943013500 | 444000 | 444000 | 444500 | 443500 | 677 |
| 478 | 20240312 | 104900 | 77642470500 | 444000 | 444000 | 444500 | 444000 | 811 |
| 479 | 20240312 | 104800 | 77282380500 | 444000 | 443000 | 444500 | 443000 | 1202 |
| 480 | 20240312 | 104700 | 76748905500 | 443500 | 443500 | 444000 | 443000 | 505 |
| 481 | 20240312 | 104600 | 76525018000 | 443500 | 443500 | 443500 | 443000 | 363 |
| 482 | 20240312 | 104500 | 76364074000 | 443500 | 444500 | 444500 | 443500 | 820 |
| 483 | 20240312 | 104400 | 75999994500 | 444500 | 444000 | 444500 | 444000 | 559 |
| 484 | 20240312 | 104300 | 75751769000 | 444000 | 443500 | 444500 | 443500 | 1906 |
| 485 | 20240312 | 104200 | 74905506000 | 444000 | 444000 | 444000 | 443500 | 186 |
| 486 | 20240312 | 104100 | 74822945500 | 443500 | 443500 | 444000 | 443500 | 64 |
| 487 | 20240312 | 104000 | 74794552500 | 443500 | 443500 | 444000 | 443500 | 1223 |
| 488 | 20240312 | 103900 | 74251817500 | 444000 | 442500 | 444000 | 442500 | 2962 |
| 489 | 20240312 | 103800 | 72939219000 | 443000 | 442000 | 443000 | 442000 | 2052 |
| 490 | 20240312 | 103700 | 72031380500 | 442500 | 442500 | 442500 | 442000 | 578 |
| 491 | 20240312 | 103600 | 71775828500 | 442500 | 442000 | 442500 | 442000 | 463 |
| 492 | 20240312 | 103500 | 71571034000 | 442500 | 442500 | 442500 | 442000 | 289 |
| 493 | 20240312 | 103400 | 71443218000 | 442500 | 442000 | 442500 | 442000 | 144 |
| 494 | 20240312 | 103300 | 71379523000 | 442000 | 442500 | 442500 | 442000 | 127 |
| 495 | 20240312 | 103200 | 71323339000 | 442000 | 442500 | 442500 | 442000 | 384 |
| 496 | 20240312 | 103100 | 71153463000 | 442500 | 442500 | 443000 | 442000 | 1328 |
| 497 | 20240312 | 103000 | 70565776500 | 443000 | 442500 | 443000 | 442500 | 367 |
| 498 | 20240312 | 102900 | 70403364000 | 442500 | 442500 | 443000 | 442500 | 305 |
| 499 | 20240312 | 102800 | 70268309500 | 442500 | 443000 | 443000 | 442500 | 241 |
| 500 | 20240312 | 102700 | 70161586500 | 442500 | 443000 | 443000 | 442500 | 196 |
| 501 | 20240312 | 102600 | 70074770000 | 442500 | 443000 | 443000 | 442500 | 633 |
| 502 | 20240312 | 102500 | 69794544000 | 443500 | 443000 | 443500 | 442500 | 476 |
| 503 | 20240312 | 102400 | 69583683000 | 443000 | 443000 | 443000 | 442500 | 1231 |
| 504 | 20240312 | 102300 | 69038400500 | 442500 | 442500 | 443000 | 442500 | 825 |
| 505 | 20240312 | 102200 | 68673026000 | 442500 | 443000 | 443000 | 442500 | 142 |
| 506 | 20240312 | 102100 | 68610181500 | 442500 | 442500 | 443000 | 442500 | 163 |
| 507 | 20240312 | 102000 | 68538042500 | 442500 | 443000 | 443000 | 442500 | 564 |
| 508 | 20240312 | 101900 | 68288467500 | 442500 | 442500 | 443000 | 442500 | 563 |
| 509 | 20240312 | 101800 | 68039307500 | 442500 | 442500 | 443000 | 442500 | 442 |
| 510 | 20240312 | 101700 | 67843611000 | 442500 | 443000 | 443000 | 442500 | 713 |
| 511 | 20240312 | 101600 | 67528082500 | 442500 | 442500 | 443000 | 442500 | 310 |
| 512 | 20240312 | 101500 | 67390840000 | 442500 | 442500 | 443000 | 442500 | 433 |
| 513 | 20240312 | 101400 | 67199202500 | 442500 | 442500 | 443000 | 442000 | 390 |
| 514 | 20240312 | 101300 | 67026600000 | 442500 | 442500 | 442500 | 442000 | 606 |
| 515 | 20240312 | 101200 | 66758600000 | 442500 | 442500 | 443000 | 442000 | 1422 |
| 516 | 20240312 | 101100 | 66129359000 | 443000 | 442500 | 443000 | 442500 | 329 |
| 517 | 20240312 | 101000 | 65983685000 | 442500 | 443500 | 443500 | 442500 | 1117 |
| 518 | 20240312 | 100900 | 65488820500 | 443500 | 444000 | 444000 | 443000 | 1265 |
| 519 | 20240312 | 100800 | 64927699000 | 444000 | 444000 | 444000 | 443500 | 193 |
| 520 | 20240312 | 100700 | 64842076500 | 444000 | 444000 | 444500 | 443500 | 1506 |
| 521 | 20240312 | 100600 | 64173400000 | 444000 | 444500 | 444500 | 444000 | 345 |
| 522 | 20240312 | 100500 | 64020191000 | 444500 | 444000 | 444500 | 443500 | 2041 |
| 523 | 20240312 | 100400 | 63113849500 | 444000 | 443500 | 444000 | 443500 | 264 |
| 524 | 20240312 | 100300 | 62996644500 | 444000 | 443500 | 444000 | 443500 | 424 |
| 525 | 20240312 | 100200 | 62808529500 | 444000 | 444000 | 444000 | 443500 | 343 |
| 526 | 20240312 | 100100 | 62656277500 | 444000 | 442500 | 444000 | 442500 | 2783 |
| 527 | 20240312 | 100000 | 61422051500 | 442500 | 443000 | 443000 | 442500 | 563 |
| 528 | 20240312 | 095900 | 61172775500 | 442500 | 442500 | 443000 | 442500 | 1791 |
| 529 | 20240312 | 095800 | 60380220000 | 442500 | 442500 | 443000 | 442500 | 560 |
| 530 | 20240312 | 095700 | 60132388000 | 442500 | 443000 | 443000 | 442500 | 541 |
| 531 | 20240312 | 095600 | 59892831500 | 443000 | 443500 | 444000 | 442500 | 2427 |
| 532 | 20240312 | 095500 | 58817008500 | 444000 | 444000 | 444000 | 443500 | 269 |
| 533 | 20240312 | 095400 | 58697614000 | 444000 | 444000 | 444000 | 443500 | 433 |
| 534 | 20240312 | 095300 | 58505440000 | 443500 | 444000 | 444500 | 443500 | 607 |
| 535 | 20240312 | 095200 | 58235926000 | 444000 | 444000 | 444000 | 443500 | 645 |
| 536 | 20240312 | 095100 | 57949549500 | 444000 | 444500 | 445000 | 444000 | 2612 |
| 537 | 20240312 | 095000 | 56788528500 | 444500 | 443500 | 444500 | 443500 | 1913 |
| 538 | 20240312 | 094900 | 55938961000 | 444000 | 443000 | 444000 | 443000 | 1764 |
| 539 | 20240312 | 094800 | 55156662500 | 443000 | 443500 | 443500 | 443000 | 1961 |
| 540 | 20240312 | 094700 | 54287605000 | 443000 | 444000 | 444500 | 443000 | 1850 |
| 541 | 20240312 | 094600 | 53466813000 | 444000 | 444000 | 444500 | 443500 | 1721 |
| 542 | 20240312 | 094500 | 52702741500 | 444000 | 445000 | 445000 | 443500 | 2506 |
| 543 | 20240312 | 094400 | 51589232500 | 444500 | 444500 | 445000 | 444500 | 2738 |
| 544 | 20240312 | 094300 | 50371110500 | 445000 | 444000 | 445000 | 443500 | 3609 |
| 545 | 20240312 | 094200 | 48767526000 | 444000 | 444000 | 444000 | 443500 | 1535 |
| 546 | 20240312 | 094100 | 48086019000 | 444000 | 444000 | 444000 | 443500 | 1914 |
| 547 | 20240312 | 094000 | 47236244000 | 444000 | 443500 | 444000 | 443500 | 1513 |
| 548 | 20240312 | 093900 | 46564757000 | 444000 | 444000 | 444000 | 443500 | 2065 |
| 549 | 20240312 | 093800 | 45648031500 | 444000 | 443500 | 444000 | 443500 | 2560 |
| 550 | 20240312 | 093700 | 44511779000 | 443500 | 444000 | 444000 | 443500 | 1283 |
| 551 | 20240312 | 093600 | 43942588500 | 443500 | 444000 | 444000 | 443000 | 2446 |
| 552 | 20240312 | 093500 | 42857700500 | 444000 | 442500 | 444000 | 442000 | 5685 |
| 553 | 20240312 | 093400 | 40338611000 | 442500 | 443000 | 443000 | 442500 | 1582 |
| 554 | 20240312 | 093300 | 39638516000 | 442500 | 443000 | 443000 | 442500 | 977 |
| 555 | 20240312 | 093200 | 39205932500 | 442500 | 443000 | 443500 | 442000 | 3177 |
| 556 | 20240312 | 093100 | 37799411000 | 443000 | 443000 | 443500 | 442500 | 1210 |
| 557 | 20240312 | 093000 | 37263285000 | 443000 | 443000 | 443500 | 442500 | 1253 |
| 558 | 20240312 | 092900 | 36708159500 | 443000 | 442000 | 443500 | 442000 | 2934 |
| 559 | 20240312 | 092800 | 35408909000 | 442000 | 443500 | 443500 | 442000 | 3510 |
| 560 | 20240312 | 092700 | 33855104000 | 443500 | 443000 | 443500 | 443000 | 3184 |
| 561 | 20240312 | 092600 | 32443110500 | 443500 | 442000 | 443500 | 442000 | 4390 |
| 562 | 20240312 | 092500 | 30499413500 | 442500 | 441500 | 442500 | 441500 | 1690 |
| 563 | 20240312 | 092400 | 29752407500 | 442000 | 441000 | 442000 | 440500 | 2579 |
| 564 | 20240312 | 092300 | 28614374000 | 440500 | 440500 | 441500 | 440000 | 3134 |
| 565 | 20240312 | 092200 | 27232950500 | 440500 | 439500 | 440500 | 439500 | 1015 |
| 566 | 20240312 | 092100 | 26786506000 | 440000 | 440000 | 440500 | 439500 | 2665 |
| 567 | 20240312 | 092000 | 25613931000 | 440000 | 441000 | 441000 | 440000 | 1258 |
| 568 | 20240312 | 091900 | 25059799000 | 440500 | 440500 | 441000 | 440000 | 1464 |
| 569 | 20240312 | 091800 | 24414600500 | 440500 | 441000 | 441000 | 440500 | 1441 |
| 570 | 20240312 | 091700 | 23779539500 | 440500 | 440000 | 441000 | 439500 | 1734 |
| 571 | 20240312 | 091600 | 23016191000 | 440000 | 440500 | 441000 | 439500 | 4681 |
| 572 | 20240312 | 091500 | 20956049000 | 440500 | 439500 | 441000 | 439500 | 2088 |
| 573 | 20240312 | 091400 | 20036842000 | 439500 | 440000 | 440000 | 439500 | 818 |
| 574 | 20240312 | 091300 | 19677298500 | 439500 | 439500 | 440000 | 439000 | 797 |
| 575 | 20240312 | 091200 | 19327043500 | 439000 | 439500 | 440000 | 439000 | 2064 |
| 576 | 20240312 | 091100 | 18420296500 | 439500 | 439500 | 440000 | 439000 | 1608 |
| 577 | 20240312 | 091000 | 17713589000 | 439500 | 440500 | 440500 | 439500 | 1767 |
| 578 | 20240312 | 090900 | 16936616500 | 440500 | 439500 | 441000 | 439000 | 3558 |
| 579 | 20240312 | 090800 | 15372014500 | 439500 | 439500 | 440000 | 439500 | 1928 |
| 580 | 20240312 | 090700 | 14524282500 | 439500 | 440500 | 441000 | 439500 | 2222 |
| 581 | 20240312 | 090600 | 13546630000 | 441000 | 440500 | 441000 | 440000 | 2238 |
| 582 | 20240312 | 090500 | 12560921000 | 440500 | 440500 | 441000 | 440000 | 2720 |
| 583 | 20240312 | 090400 | 11362994000 | 441000 | 441000 | 442000 | 440500 | 3275 |
| 584 | 20240312 | 090300 | 9917524000 | 441500 | 441500 | 442000 | 440500 | 3444 |
| 585 | 20240312 | 090200 | 8397884500 | 441500 | 442000 | 443500 | 441000 | 4405 |
| 586 | 20240312 | 090100 | 6449518000 | 442000 | 442000 | 443000 | 441500 | 5927 |
| 587 | 20240312 | 090000 | 3827893500 | 442000 | 441500 | 444000 | 441500 | 8660 |