35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 15630 |
| 3 | 20240308 | 184300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 4 | 20240308 | 184200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 5 | 20240308 | 184100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 6 | 20240308 | 184000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 7 | 20240308 | 183900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 8 | 20240308 | 183800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 9 | 20240308 | 183700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 10 | 20240308 | 183600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 11 | 20240308 | 183500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 12 | 20240308 | 183400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 13 | 20240308 | 183300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 14 | 20240308 | 183200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 15 | 20240308 | 183100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 16 | 20240308 | 183000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 17 | 20240308 | 182900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 18 | 20240308 | 182800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 19 | 20240308 | 182700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 20 | 20240308 | 182600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 21 | 20240308 | 182500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 22 | 20240308 | 182400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 23 | 20240308 | 182300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 24 | 20240308 | 182200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 25 | 20240308 | 182100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 26 | 20240308 | 182000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 27 | 20240308 | 181900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 28 | 20240308 | 181800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 29 | 20240308 | 181700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 30 | 20240308 | 181600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 31 | 20240308 | 181500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 32 | 20240308 | 181400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 15630 |
| 33 | 20240308 | 181300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 34 | 20240308 | 181200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 35 | 20240308 | 181100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 36 | 20240308 | 181000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 37 | 20240308 | 180900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 38 | 20240308 | 180800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 39 | 20240308 | 180700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 40 | 20240308 | 180600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 41 | 20240308 | 180500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 42 | 20240308 | 180400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 43 | 20240308 | 180300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 44 | 20240308 | 180200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 45 | 20240308 | 180100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 46 | 20240308 | 180000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 47 | 20240308 | 175900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 48 | 20240308 | 175800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 49 | 20240308 | 175700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 50 | 20240308 | 175600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 51 | 20240308 | 175500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 52 | 20240308 | 175400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 53 | 20240308 | 175300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 54 | 20240308 | 175200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 55 | 20240308 | 175100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 56 | 20240308 | 175000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 57 | 20240308 | 174900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 58 | 20240308 | 174800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 59 | 20240308 | 174700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 60 | 20240308 | 174600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 61 | 20240308 | 174500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 62 | 20240308 | 174400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 15630 |
| 63 | 20240308 | 174300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 64 | 20240308 | 174200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 65 | 20240308 | 174100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 66 | 20240308 | 174000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 67 | 20240308 | 173900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 68 | 20240308 | 173800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 69 | 20240308 | 173700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 70 | 20240308 | 173600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 71 | 20240308 | 173500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 72 | 20240308 | 173400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 73 | 20240308 | 173300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 74 | 20240308 | 173200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 75 | 20240308 | 173100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 76 | 20240308 | 173000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 77 | 20240308 | 172900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 78 | 20240308 | 172800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 79 | 20240308 | 172700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 80 | 20240308 | 172600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 81 | 20240308 | 172500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 82 | 20240308 | 172400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 83 | 20240308 | 172300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 84 | 20240308 | 172200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 85 | 20240308 | 172100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 86 | 20240308 | 172000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 87 | 20240308 | 171900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 88 | 20240308 | 171800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 89 | 20240308 | 171700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 90 | 20240308 | 171600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 91 | 20240308 | 171500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 92 | 20240308 | 171400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 15630 |
| 93 | 20240308 | 171300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 94 | 20240308 | 171200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 95 | 20240308 | 171100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 96 | 20240308 | 171000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 97 | 20240308 | 170900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 98 | 20240308 | 170800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 99 | 20240308 | 170700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 100 | 20240308 | 170600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 101 | 20240308 | 170500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 102 | 20240308 | 170400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 103 | 20240308 | 170300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 104 | 20240308 | 170200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 105 | 20240308 | 170100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 106 | 20240308 | 170000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 107 | 20240308 | 165900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 108 | 20240308 | 165800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 109 | 20240308 | 165700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 110 | 20240308 | 165600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 111 | 20240308 | 165500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 112 | 20240308 | 165400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 113 | 20240308 | 165300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 114 | 20240308 | 165200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 115 | 20240308 | 165100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 116 | 20240308 | 165000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 117 | 20240308 | 164900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 118 | 20240308 | 164800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 119 | 20240308 | 164700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 120 | 20240308 | 164600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 121 | 20240308 | 164500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 122 | 20240308 | 164400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 15630 |
| 123 | 20240308 | 164300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 124 | 20240308 | 164200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 125 | 20240308 | 164100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 126 | 20240308 | 164000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 127 | 20240308 | 163900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 128 | 20240308 | 163800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 129 | 20240308 | 163700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 130 | 20240308 | 163600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 131 | 20240308 | 163500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 132 | 20240308 | 163400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 133 | 20240308 | 163300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 134 | 20240308 | 163200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 135 | 20240308 | 163100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 136 | 20240308 | 163000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 137 | 20240308 | 162900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 138 | 20240308 | 162800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 139 | 20240308 | 162700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 140 | 20240308 | 162600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 141 | 20240308 | 162500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 142 | 20240308 | 162400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 143 | 20240308 | 162300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 144 | 20240308 | 162200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 145 | 20240308 | 162100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 146 | 20240308 | 162000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 147 | 20240308 | 161900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 148 | 20240308 | 161800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 149 | 20240308 | 161700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 150 | 20240308 | 161600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 151 | 20240308 | 161500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 152 | 20240308 | 161400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 15630 |
| 153 | 20240308 | 161300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 154 | 20240308 | 161200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 155 | 20240308 | 161100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 156 | 20240308 | 161000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 157 | 20240308 | 160900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 158 | 20240308 | 160800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 159 | 20240308 | 160700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 160 | 20240308 | 160600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 161 | 20240308 | 160500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 162 | 20240308 | 160400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 163 | 20240308 | 160300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 164 | 20240308 | 160200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 165 | 20240308 | 160100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 166 | 20240308 | 160000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 167 | 20240308 | 155900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 168 | 20240308 | 155800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 169 | 20240308 | 155700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 170 | 20240308 | 155600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 171 | 20240308 | 155500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 172 | 20240308 | 155400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 173 | 20240308 | 155300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 174 | 20240308 | 155200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 175 | 20240308 | 155100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 176 | 20240308 | 155000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 177 | 20240308 | 154900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 178 | 20240308 | 154800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 179 | 20240308 | 154700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 180 | 20240308 | 154600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 181 | 20240308 | 154500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 182 | 20240308 | 154400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 15630 |
| 183 | 20240308 | 154300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 184 | 20240308 | 154200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 185 | 20240308 | 154100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 186 | 20240308 | 154000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 187 | 20240308 | 153900 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 188 | 20240308 | 153800 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 189 | 20240308 | 153700 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 190 | 20240308 | 153600 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 191 | 20240308 | 153500 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 192 | 20240308 | 153400 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 193 | 20240308 | 153300 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 194 | 20240308 | 153200 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 195 | 20240308 | 153100 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 196 | 20240308 | 153000 | 217052887000 | 444500 | 444500 | 444500 | 444500 | 15630 |
| 197 | 20240308 | 152900 | 210105352000 | 445000 | 445000 | 445000 | 445000 | 0 |
| 198 | 20240308 | 152800 | 210105352000 | 445000 | 445000 | 445000 | 445000 | 0 |
| 199 | 20240308 | 152700 | 210105352000 | 445000 | 445000 | 445000 | 445000 | 0 |
| 200 | 20240308 | 152600 | 210105352000 | 445000 | 445000 | 445000 | 445000 | 0 |
| 201 | 20240308 | 152500 | 210105352000 | 445000 | 445000 | 445000 | 445000 | 0 |
| 202 | 20240308 | 152400 | 210105352000 | 445000 | 445000 | 445000 | 445000 | 0 |
| 203 | 20240308 | 152300 | 210105352000 | 445000 | 445000 | 445000 | 445000 | 0 |
| 204 | 20240308 | 152200 | 210105352000 | 445000 | 445000 | 445000 | 445000 | 0 |
| 205 | 20240308 | 152100 | 210105352000 | 445000 | 445000 | 445000 | 445000 | 0 |
| 206 | 20240308 | 152000 | 210105352000 | 445000 | 445000 | 445000 | 445000 | 0 |
| 207 | 20240308 | 151900 | 210105352000 | 445000 | 445000 | 445000 | 444500 | 1046 |
| 208 | 20240308 | 151800 | 209640098000 | 445000 | 444500 | 445000 | 444500 | 909 |
| 209 | 20240308 | 151700 | 209235779500 | 444500 | 445000 | 445500 | 444500 | 512 |
| 210 | 20240308 | 151600 | 209008159500 | 445000 | 445000 | 445500 | 445000 | 3349 |
| 211 | 20240308 | 151500 | 207517792500 | 445000 | 445500 | 446000 | 445000 | 627 |
| 212 | 20240308 | 151400 | 207238592500 | 445500 | 445500 | 446000 | 445500 | 3892 |
| 213 | 20240308 | 151300 | 205504677500 | 445500 | 445500 | 446000 | 445500 | 368 |
| 214 | 20240308 | 151200 | 205340718500 | 445500 | 445500 | 446000 | 445500 | 914 |
| 215 | 20240308 | 151100 | 204933517500 | 445500 | 445500 | 446000 | 445500 | 404 |
| 216 | 20240308 | 151000 | 204753521500 | 445500 | 446000 | 446000 | 445500 | 1009 |
| 217 | 20240308 | 150900 | 204303977000 | 445500 | 445500 | 446000 | 445500 | 361 |
| 218 | 20240308 | 150800 | 204143069500 | 446000 | 445500 | 446000 | 445500 | 1203 |
| 219 | 20240308 | 150700 | 203607053000 | 445500 | 445500 | 446000 | 445500 | 517 |
| 220 | 20240308 | 150600 | 203376623500 | 445500 | 446000 | 446000 | 445500 | 466 |
| 221 | 20240308 | 150500 | 203168994000 | 445500 | 445500 | 446000 | 445500 | 997 |
| 222 | 20240308 | 150400 | 202724500500 | 445500 | 445500 | 446000 | 445500 | 740 |
| 223 | 20240308 | 150300 | 202394810500 | 445500 | 445500 | 446000 | 445500 | 613 |
| 224 | 20240308 | 150200 | 202121703500 | 445500 | 446000 | 446000 | 445500 | 791 |
| 225 | 20240308 | 150100 | 201769291500 | 446000 | 446000 | 446000 | 445500 | 462 |
| 226 | 20240308 | 150000 | 201563411000 | 445500 | 445500 | 446000 | 445500 | 954 |
| 227 | 20240308 | 145900 | 201138376500 | 446000 | 446500 | 446500 | 445500 | 2534 |
| 228 | 20240308 | 145800 | 200008334500 | 446500 | 446500 | 446500 | 446000 | 610 |
| 229 | 20240308 | 145700 | 199736059000 | 447000 | 446500 | 447000 | 446000 | 1146 |
| 230 | 20240308 | 145600 | 199224352500 | 446500 | 447000 | 447000 | 446500 | 768 |
| 231 | 20240308 | 145500 | 198881354000 | 447000 | 446500 | 447000 | 446500 | 192 |
| 232 | 20240308 | 145400 | 198795568000 | 446500 | 446500 | 447000 | 446000 | 928 |
| 233 | 20240308 | 145300 | 198381263500 | 446500 | 445000 | 446500 | 445000 | 3064 |
| 234 | 20240308 | 145200 | 197016140000 | 445500 | 445500 | 446000 | 445000 | 1070 |
| 235 | 20240308 | 145100 | 196539473500 | 445500 | 446000 | 446000 | 445500 | 695 |
| 236 | 20240308 | 145000 | 196229618000 | 446000 | 445500 | 446000 | 445500 | 183 |
| 237 | 20240308 | 144900 | 196148056000 | 446000 | 445500 | 446000 | 445000 | 1610 |
| 238 | 20240308 | 144800 | 195430301000 | 446000 | 445500 | 446000 | 445000 | 544 |
| 239 | 20240308 | 144700 | 195187949500 | 445000 | 445000 | 445500 | 444500 | 1733 |
| 240 | 20240308 | 144600 | 194416748000 | 445000 | 445000 | 445000 | 444500 | 3706 |
| 241 | 20240308 | 144500 | 192767620000 | 445000 | 444500 | 445000 | 444500 | 275 |
| 242 | 20240308 | 144400 | 192645317000 | 445000 | 445000 | 445000 | 444500 | 962 |
| 243 | 20240308 | 144300 | 192217297000 | 444500 | 444500 | 445000 | 444500 | 311 |
| 244 | 20240308 | 144200 | 192079011000 | 444500 | 444500 | 445000 | 444500 | 238 |
| 245 | 20240308 | 144100 | 191973195500 | 444500 | 445000 | 445000 | 444500 | 837 |
| 246 | 20240308 | 144000 | 191600953000 | 445000 | 445000 | 445000 | 444500 | 189 |
| 247 | 20240308 | 143900 | 191516902500 | 444500 | 445500 | 445500 | 444500 | 2553 |
| 248 | 20240308 | 143800 | 190381008500 | 445500 | 445000 | 445500 | 445000 | 232 |
| 249 | 20240308 | 143700 | 190277702500 | 445000 | 445000 | 445500 | 445000 | 407 |
| 250 | 20240308 | 143600 | 190096467500 | 445000 | 445500 | 445500 | 445000 | 217 |
| 251 | 20240308 | 143500 | 189999867000 | 445500 | 445500 | 445500 | 445000 | 251 |
| 252 | 20240308 | 143400 | 189888129000 | 445500 | 445500 | 445500 | 445000 | 645 |
| 253 | 20240308 | 143300 | 189600907000 | 445500 | 445000 | 445500 | 445000 | 659 |
| 254 | 20240308 | 143200 | 189307633000 | 445000 | 445500 | 445500 | 445000 | 282 |
| 255 | 20240308 | 143100 | 189182102000 | 445500 | 445000 | 445500 | 445000 | 558 |
| 256 | 20240308 | 143000 | 188933716500 | 445500 | 445000 | 445500 | 445000 | 257 |
| 257 | 20240308 | 142900 | 188819250000 | 445000 | 445000 | 445500 | 445000 | 433 |
| 258 | 20240308 | 142800 | 188626403500 | 445000 | 445500 | 445500 | 445000 | 237 |
| 259 | 20240308 | 142700 | 188520892500 | 445500 | 445000 | 445500 | 445000 | 1929 |
| 260 | 20240308 | 142600 | 187661619000 | 445000 | 445000 | 445500 | 445000 | 169 |
| 261 | 20240308 | 142500 | 187586388000 | 445000 | 444500 | 445500 | 444000 | 4429 |
| 262 | 20240308 | 142400 | 185617361500 | 444000 | 444500 | 444500 | 444000 | 206 |
| 263 | 20240308 | 142300 | 185525862000 | 444500 | 444000 | 444500 | 444000 | 1290 |
| 264 | 20240308 | 142200 | 184952486500 | 444000 | 444000 | 444500 | 444000 | 693 |
| 265 | 20240308 | 142100 | 184644482000 | 444000 | 444500 | 444500 | 444000 | 385 |
| 266 | 20240308 | 142000 | 184473386500 | 444500 | 444000 | 444500 | 444000 | 118 |
| 267 | 20240308 | 141900 | 184420969500 | 444500 | 444500 | 444500 | 444000 | 145 |
| 268 | 20240308 | 141800 | 184356548500 | 444500 | 444500 | 444500 | 444000 | 1480 |
| 269 | 20240308 | 141700 | 183699389000 | 444500 | 444500 | 444500 | 444000 | 227 |
| 270 | 20240308 | 141600 | 183598520500 | 444500 | 444000 | 444500 | 444000 | 382 |
| 271 | 20240308 | 141500 | 183428841500 | 444500 | 444500 | 444500 | 444000 | 312 |
| 272 | 20240308 | 141400 | 183290269000 | 444500 | 444000 | 444500 | 444000 | 955 |
| 273 | 20240308 | 141300 | 182866200500 | 444000 | 444500 | 444500 | 444000 | 242 |
| 274 | 20240308 | 141200 | 182758719000 | 444000 | 444000 | 444500 | 444000 | 476 |
| 275 | 20240308 | 141100 | 182547314000 | 444000 | 444500 | 444500 | 444000 | 479 |
| 276 | 20240308 | 141000 | 182334588500 | 444000 | 444500 | 444500 | 444000 | 1187 |
| 277 | 20240308 | 140900 | 181807045000 | 444500 | 444000 | 444500 | 444000 | 715 |
| 278 | 20240308 | 140800 | 181489436500 | 444500 | 444500 | 445000 | 444000 | 561 |
| 279 | 20240308 | 140700 | 181240110500 | 444500 | 444500 | 445000 | 444500 | 992 |
| 280 | 20240308 | 140600 | 180799156000 | 444500 | 444500 | 445000 | 444500 | 801 |
| 281 | 20240308 | 140500 | 180443109000 | 444500 | 444500 | 445000 | 444500 | 184 |
| 282 | 20240308 | 140400 | 180361307500 | 444500 | 445000 | 445000 | 444500 | 218 |
| 283 | 20240308 | 140300 | 180264395500 | 445000 | 444500 | 445000 | 444500 | 505 |
| 284 | 20240308 | 140200 | 180039873000 | 444500 | 444500 | 445000 | 444500 | 321 |
| 285 | 20240308 | 140100 | 179897172000 | 444500 | 444500 | 445000 | 444500 | 245 |
| 286 | 20240308 | 140000 | 179788258000 | 444500 | 444000 | 445000 | 444000 | 3274 |
| 287 | 20240308 | 135900 | 178332674000 | 444500 | 444500 | 445000 | 444000 | 568 |
| 288 | 20240308 | 135800 | 178080243000 | 444500 | 445000 | 445000 | 444500 | 1410 |
| 289 | 20240308 | 135700 | 177453473000 | 444500 | 444500 | 445000 | 444500 | 494 |
| 290 | 20240308 | 135600 | 177233867000 | 445000 | 445000 | 445000 | 444500 | 487 |
| 291 | 20240308 | 135500 | 177017306500 | 445000 | 445000 | 445000 | 444500 | 589 |
| 292 | 20240308 | 135400 | 176755488500 | 444500 | 445000 | 445000 | 444500 | 319 |
| 293 | 20240308 | 135300 | 176613619500 | 445000 | 445500 | 445500 | 445000 | 2274 |
| 294 | 20240308 | 135200 | 175601678000 | 445000 | 445000 | 445500 | 445000 | 411 |
| 295 | 20240308 | 135100 | 175418713000 | 445500 | 445000 | 445500 | 445000 | 256 |
| 296 | 20240308 | 135000 | 175304759500 | 445500 | 445500 | 445500 | 445000 | 649 |
| 297 | 20240308 | 134900 | 175015884000 | 445500 | 445000 | 445500 | 445000 | 928 |
| 298 | 20240308 | 134800 | 174602657500 | 445000 | 445000 | 445500 | 445000 | 404 |
| 299 | 20240308 | 134700 | 174422843500 | 445000 | 445500 | 445500 | 445000 | 433 |
| 300 | 20240308 | 134600 | 174230086500 | 445500 | 445500 | 445500 | 445000 | 243 |
| 301 | 20240308 | 134500 | 174121870000 | 445000 | 445000 | 445500 | 445000 | 329 |
| 302 | 20240308 | 134400 | 173975350000 | 445000 | 445500 | 445500 | 445000 | 211 |
| 303 | 20240308 | 134300 | 173881406000 | 445500 | 445500 | 445500 | 445000 | 246 |
| 304 | 20240308 | 134200 | 173771849000 | 445000 | 445000 | 445500 | 445000 | 369 |
| 305 | 20240308 | 134100 | 173607623500 | 445000 | 445000 | 445500 | 445000 | 299 |
| 306 | 20240308 | 134000 | 173474562000 | 445500 | 445000 | 445500 | 445000 | 106 |
| 307 | 20240308 | 133900 | 173427369000 | 445000 | 445500 | 445500 | 445000 | 353 |
| 308 | 20240308 | 133800 | 173270262500 | 445000 | 445500 | 445500 | 445000 | 481 |
| 309 | 20240308 | 133700 | 173056118500 | 445500 | 446000 | 446000 | 445000 | 1101 |
| 310 | 20240308 | 133600 | 172565609500 | 446000 | 445500 | 446000 | 445500 | 746 |
| 311 | 20240308 | 133500 | 172233238000 | 445500 | 445500 | 446000 | 445500 | 686 |
| 312 | 20240308 | 133400 | 171927517000 | 445500 | 446000 | 446000 | 445500 | 215 |
| 313 | 20240308 | 133300 | 171831700000 | 445500 | 446000 | 446000 | 445500 | 279 |
| 314 | 20240308 | 133200 | 171707355500 | 445500 | 445000 | 446000 | 445000 | 1325 |
| 315 | 20240308 | 133100 | 171117094000 | 445000 | 445000 | 445500 | 445000 | 476 |
| 316 | 20240308 | 133000 | 170905154500 | 445000 | 445000 | 445500 | 445000 | 800 |
| 317 | 20240308 | 132900 | 170549128000 | 445000 | 445000 | 445500 | 445000 | 648 |
| 318 | 20240308 | 132800 | 170260702500 | 445000 | 445500 | 445500 | 445000 | 279 |
| 319 | 20240308 | 132700 | 170136518000 | 445000 | 445000 | 445500 | 445000 | 1145 |
| 320 | 20240308 | 132600 | 169626970500 | 445000 | 445500 | 445500 | 445000 | 250 |
| 321 | 20240308 | 132500 | 169515694000 | 445000 | 444500 | 445500 | 444000 | 1906 |
| 322 | 20240308 | 132400 | 168667762500 | 444500 | 444500 | 445000 | 444500 | 1578 |
| 323 | 20240308 | 132300 | 167966274500 | 444500 | 444500 | 445000 | 444500 | 1470 |
| 324 | 20240308 | 132200 | 167312774500 | 444500 | 445000 | 445500 | 444500 | 2875 |
| 325 | 20240308 | 132100 | 166033422500 | 445000 | 445000 | 445500 | 445000 | 197 |
| 326 | 20240308 | 132000 | 165945705500 | 445500 | 445500 | 445500 | 445000 | 420 |
| 327 | 20240308 | 131900 | 165758651500 | 445000 | 445000 | 445500 | 445000 | 708 |
| 328 | 20240308 | 131800 | 165443369000 | 445000 | 445500 | 445500 | 445000 | 714 |
| 329 | 20240308 | 131700 | 165125467000 | 445000 | 445000 | 445500 | 445000 | 502 |
| 330 | 20240308 | 131600 | 164902040500 | 445500 | 445000 | 445500 | 445000 | 469 |
| 331 | 20240308 | 131500 | 164693244000 | 445500 | 445000 | 445500 | 445000 | 337 |
| 332 | 20240308 | 131400 | 164543254500 | 445000 | 445000 | 445500 | 445000 | 480 |
| 333 | 20240308 | 131300 | 164329632000 | 445500 | 445000 | 445500 | 445000 | 281 |
| 334 | 20240308 | 131200 | 164204539500 | 445500 | 445000 | 445500 | 445000 | 534 |
| 335 | 20240308 | 131100 | 163966800500 | 445000 | 445000 | 445500 | 445000 | 520 |
| 336 | 20240308 | 131000 | 163735378500 | 445500 | 445500 | 446000 | 445000 | 3633 |
| 337 | 20240308 | 130900 | 162117107000 | 446000 | 446000 | 446000 | 445500 | 285 |
| 338 | 20240308 | 130800 | 161990093500 | 445500 | 446000 | 446000 | 445500 | 277 |
| 339 | 20240308 | 130700 | 161866593000 | 446000 | 446000 | 446000 | 445500 | 260 |
| 340 | 20240308 | 130600 | 161750729000 | 445500 | 445500 | 446000 | 445500 | 374 |
| 341 | 20240308 | 130500 | 161584059500 | 445500 | 445500 | 446000 | 445500 | 384 |
| 342 | 20240308 | 130400 | 161412974500 | 446000 | 446000 | 446000 | 445500 | 603 |
| 343 | 20240308 | 130300 | 161144189000 | 446000 | 445500 | 446000 | 445500 | 272 |
| 344 | 20240308 | 130200 | 161022937000 | 445500 | 445500 | 446000 | 445500 | 435 |
| 345 | 20240308 | 130100 | 160829130000 | 445500 | 445500 | 446000 | 445500 | 194 |
| 346 | 20240308 | 130000 | 160742654000 | 446000 | 446500 | 446500 | 445500 | 834 |
| 347 | 20240308 | 125900 | 160370708500 | 446000 | 446000 | 446500 | 446000 | 195 |
| 348 | 20240308 | 125800 | 160283708500 | 446000 | 446500 | 446500 | 446000 | 290 |
| 349 | 20240308 | 125700 | 160154334500 | 446000 | 446000 | 446500 | 445500 | 252 |
| 350 | 20240308 | 125600 | 160041930000 | 446000 | 446000 | 446000 | 445500 | 848 |
| 351 | 20240308 | 125500 | 159663724000 | 446000 | 445500 | 446000 | 445500 | 536 |
| 352 | 20240308 | 125400 | 159424713500 | 446000 | 446000 | 446000 | 445500 | 173 |
| 353 | 20240308 | 125300 | 159347605000 | 445500 | 446000 | 446500 | 445500 | 2123 |
| 354 | 20240308 | 125200 | 158400812500 | 446000 | 446500 | 446500 | 446000 | 220 |
| 355 | 20240308 | 125100 | 158302640500 | 446500 | 446000 | 446500 | 446000 | 368 |
| 356 | 20240308 | 125000 | 158138463500 | 446500 | 446500 | 446500 | 446000 | 103 |
| 357 | 20240308 | 124900 | 158092476500 | 446500 | 446500 | 446500 | 446000 | 1209 |
| 358 | 20240308 | 124800 | 157552798500 | 446500 | 446500 | 447000 | 446000 | 201 |
| 359 | 20240308 | 124700 | 157463066500 | 446500 | 446500 | 447000 | 446000 | 449 |
| 360 | 20240308 | 124600 | 157262613500 | 447000 | 446500 | 447000 | 446500 | 305 |
| 361 | 20240308 | 124500 | 157126415500 | 447000 | 447000 | 447000 | 446500 | 147 |
| 362 | 20240308 | 124400 | 157060737000 | 447000 | 446500 | 447000 | 446500 | 331 |
| 363 | 20240308 | 124300 | 156912823500 | 446500 | 447000 | 447000 | 446500 | 2059 |
| 364 | 20240308 | 124200 | 155992972000 | 447000 | 447000 | 447500 | 447000 | 169 |
| 365 | 20240308 | 124100 | 155917395500 | 447500 | 447000 | 447500 | 447000 | 621 |
| 366 | 20240308 | 124000 | 155639640500 | 447500 | 447500 | 447500 | 447000 | 175 |
| 367 | 20240308 | 123900 | 155561340000 | 447500 | 447000 | 448000 | 447000 | 1277 |
| 368 | 20240308 | 123800 | 154990287500 | 447000 | 447000 | 447000 | 446500 | 248 |
| 369 | 20240308 | 123700 | 154879457500 | 447000 | 447000 | 447000 | 446500 | 259 |
| 370 | 20240308 | 123600 | 154763772000 | 447000 | 447000 | 447000 | 446500 | 294 |
| 371 | 20240308 | 123500 | 154632444000 | 446500 | 447000 | 447500 | 446500 | 309 |
| 372 | 20240308 | 123400 | 154494319000 | 447000 | 447500 | 447500 | 447000 | 1469 |
| 373 | 20240308 | 123300 | 153837500500 | 447000 | 447500 | 448000 | 447000 | 551 |
| 374 | 20240308 | 123200 | 153590939500 | 447500 | 448000 | 448000 | 447500 | 390 |
| 375 | 20240308 | 123100 | 153416393000 | 448000 | 448000 | 448000 | 447500 | 288 |
| 376 | 20240308 | 123000 | 153287371000 | 447500 | 448500 | 448500 | 447500 | 1354 |
| 377 | 20240308 | 122900 | 152680591500 | 448500 | 447500 | 448500 | 447500 | 571 |
| 378 | 20240308 | 122800 | 152424736500 | 448000 | 448000 | 448000 | 447500 | 715 |
| 379 | 20240308 | 122700 | 152104475000 | 447500 | 447000 | 448000 | 447000 | 1552 |
| 380 | 20240308 | 122600 | 151409944500 | 447000 | 447000 | 447500 | 447000 | 331 |
| 381 | 20240308 | 122500 | 151261930000 | 447500 | 448000 | 448000 | 447000 | 871 |
| 382 | 20240308 | 122400 | 150871976500 | 448000 | 446500 | 448000 | 446500 | 1127 |
| 383 | 20240308 | 122300 | 150367916000 | 447000 | 446500 | 447000 | 446000 | 496 |
| 384 | 20240308 | 122200 | 150146372500 | 446000 | 446500 | 447000 | 446000 | 611 |
| 385 | 20240308 | 122100 | 149873599500 | 446500 | 446500 | 447000 | 446500 | 723 |
| 386 | 20240308 | 122000 | 149550757000 | 446500 | 447000 | 447000 | 446500 | 380 |
| 387 | 20240308 | 121900 | 149381035500 | 447000 | 446500 | 447000 | 446000 | 373 |
| 388 | 20240308 | 121800 | 149214443500 | 446500 | 446500 | 446500 | 446000 | 1053 |
| 389 | 20240308 | 121700 | 148744299000 | 446500 | 446500 | 446500 | 446000 | 538 |
| 390 | 20240308 | 121600 | 148504179000 | 446500 | 446000 | 446500 | 446000 | 794 |
| 391 | 20240308 | 121500 | 148149944000 | 446000 | 446500 | 446500 | 446000 | 454 |
| 392 | 20240308 | 121400 | 147947379500 | 446000 | 446000 | 446500 | 445500 | 831 |
| 393 | 20240308 | 121300 | 147576808500 | 446000 | 445500 | 446000 | 445500 | 602 |
| 394 | 20240308 | 121200 | 147308585000 | 445500 | 446000 | 446500 | 445500 | 1407 |
| 395 | 20240308 | 121100 | 146681116000 | 446000 | 446000 | 446500 | 446000 | 2159 |
| 396 | 20240308 | 121000 | 145718158000 | 446000 | 446500 | 447000 | 446000 | 3794 |
| 397 | 20240308 | 120900 | 144024165500 | 447000 | 446500 | 447000 | 446500 | 286 |
| 398 | 20240308 | 120800 | 143896440500 | 446500 | 446500 | 447000 | 446500 | 207 |
| 399 | 20240308 | 120700 | 143804007000 | 446500 | 447000 | 447000 | 446500 | 215 |
| 400 | 20240308 | 120600 | 143707932500 | 447000 | 446500 | 447000 | 446500 | 643 |
| 401 | 20240308 | 120500 | 143420801000 | 446500 | 447000 | 447000 | 446500 | 336 |
| 402 | 20240308 | 120400 | 143270746000 | 446500 | 447000 | 447000 | 446500 | 427 |
| 403 | 20240308 | 120300 | 143080024500 | 446500 | 447000 | 447500 | 446500 | 3072 |
| 404 | 20240308 | 120200 | 141707032000 | 447500 | 447000 | 447500 | 447000 | 280 |
| 405 | 20240308 | 120100 | 141581816500 | 447000 | 447000 | 447500 | 447000 | 616 |
| 406 | 20240308 | 120000 | 141306447500 | 447000 | 447500 | 447500 | 447000 | 408 |
| 407 | 20240308 | 115900 | 141123998500 | 447500 | 447500 | 448000 | 447000 | 347 |
| 408 | 20240308 | 115800 | 140968707000 | 447500 | 447500 | 448000 | 447000 | 534 |
| 409 | 20240308 | 115700 | 140729739500 | 447500 | 447500 | 448000 | 447500 | 408 |
| 410 | 20240308 | 115600 | 140547158000 | 447500 | 447000 | 447500 | 447000 | 770 |
| 411 | 20240308 | 115500 | 140202626500 | 447500 | 448000 | 448000 | 447000 | 2726 |
| 412 | 20240308 | 115400 | 138983048000 | 447500 | 447500 | 448000 | 447500 | 861 |
| 413 | 20240308 | 115300 | 138597741500 | 447500 | 448000 | 448000 | 447500 | 125 |
| 414 | 20240308 | 115200 | 138541760000 | 448000 | 447500 | 448000 | 447500 | 274 |
| 415 | 20240308 | 115100 | 138419121000 | 448000 | 448000 | 448000 | 448000 | 324 |
| 416 | 20240308 | 115000 | 138273969000 | 448000 | 447500 | 448500 | 447500 | 263 |
| 417 | 20240308 | 114900 | 138156148000 | 448000 | 448500 | 448500 | 447500 | 2283 |
| 418 | 20240308 | 114800 | 137133325500 | 448500 | 448500 | 448500 | 448000 | 668 |
| 419 | 20240308 | 114700 | 136833766000 | 448500 | 448500 | 448500 | 448000 | 106 |
| 420 | 20240308 | 114600 | 136786237500 | 448500 | 448500 | 449000 | 448000 | 1453 |
| 421 | 20240308 | 114500 | 136134743500 | 448500 | 448500 | 449000 | 448500 | 224 |
| 422 | 20240308 | 114400 | 136034187000 | 449000 | 449000 | 449500 | 448500 | 997 |
| 423 | 20240308 | 114300 | 135586532500 | 449500 | 449500 | 449500 | 449000 | 187 |
| 424 | 20240308 | 114200 | 135502527000 | 449500 | 449000 | 449500 | 449000 | 100 |
| 425 | 20240308 | 114100 | 135457596000 | 449000 | 449500 | 449500 | 449000 | 224 |
| 426 | 20240308 | 114000 | 135356953500 | 449500 | 449500 | 449500 | 449000 | 172 |
| 427 | 20240308 | 113900 | 135279643000 | 449500 | 449000 | 449500 | 449000 | 655 |
| 428 | 20240308 | 113800 | 134985267000 | 449000 | 449000 | 449500 | 448500 | 309 |
| 429 | 20240308 | 113700 | 134846527500 | 449000 | 449000 | 449500 | 448500 | 276 |
| 430 | 20240308 | 113600 | 134722603500 | 449000 | 448500 | 449000 | 448500 | 78 |
| 431 | 20240308 | 113500 | 134687597000 | 448500 | 449000 | 449500 | 448500 | 235 |
| 432 | 20240308 | 113400 | 134582084500 | 448500 | 449500 | 449500 | 448500 | 615 |
| 433 | 20240308 | 113300 | 134306015500 | 449000 | 449000 | 449500 | 448500 | 379 |
| 434 | 20240308 | 113200 | 134135877000 | 449000 | 448500 | 449000 | 448500 | 285 |
| 435 | 20240308 | 113100 | 134007929500 | 449000 | 449000 | 449000 | 448500 | 89 |
| 436 | 20240308 | 113000 | 133967993000 | 448500 | 448500 | 449000 | 448500 | 521 |
| 437 | 20240308 | 112900 | 133734310000 | 448500 | 449000 | 449000 | 448500 | 339 |
| 438 | 20240308 | 112800 | 133582190500 | 449000 | 449000 | 449000 | 448500 | 376 |
| 439 | 20240308 | 112700 | 133413430000 | 449000 | 448500 | 449000 | 448500 | 281 |
| 440 | 20240308 | 112600 | 133287363500 | 449000 | 448500 | 449000 | 448500 | 444 |
| 441 | 20240308 | 112500 | 133088129500 | 449000 | 448500 | 449000 | 448500 | 163 |
| 442 | 20240308 | 112400 | 133014992000 | 448500 | 449000 | 449000 | 448500 | 348 |
| 443 | 20240308 | 112300 | 132858844500 | 448500 | 448500 | 449000 | 448500 | 88 |
| 444 | 20240308 | 112200 | 132819369000 | 448500 | 448500 | 449000 | 448000 | 264 |
| 445 | 20240308 | 112100 | 132701002000 | 448500 | 448500 | 449000 | 448500 | 1297 |
| 446 | 20240308 | 112000 | 132119256500 | 448500 | 449000 | 449000 | 448500 | 151 |
| 447 | 20240308 | 111900 | 132051480500 | 449000 | 448500 | 449000 | 448500 | 147 |
| 448 | 20240308 | 111800 | 131985483000 | 448500 | 448500 | 449000 | 448500 | 216 |
| 449 | 20240308 | 111700 | 131888586000 | 449000 | 449000 | 449000 | 448500 | 222 |
| 450 | 20240308 | 111600 | 131788932000 | 448500 | 449000 | 449000 | 448500 | 1118 |
| 451 | 20240308 | 111500 | 131287496000 | 449000 | 448500 | 449000 | 448500 | 367 |
| 452 | 20240308 | 111400 | 131122759500 | 448500 | 449000 | 449000 | 448500 | 603 |
| 453 | 20240308 | 111300 | 130852232000 | 448500 | 448500 | 449000 | 448500 | 239 |
| 454 | 20240308 | 111200 | 130744989000 | 449000 | 449000 | 449000 | 448500 | 131 |
| 455 | 20240308 | 111100 | 130686175000 | 449000 | 448500 | 449000 | 448500 | 414 |
| 456 | 20240308 | 111000 | 130500381500 | 448500 | 448000 | 449000 | 448000 | 186 |
| 457 | 20240308 | 110900 | 130416980500 | 448500 | 448000 | 449000 | 448000 | 536 |
| 458 | 20240308 | 110800 | 130176602500 | 448500 | 448000 | 449000 | 448000 | 632 |
| 459 | 20240308 | 110700 | 129893165000 | 448000 | 448500 | 448500 | 448000 | 528 |
| 460 | 20240308 | 110600 | 129656383500 | 448500 | 448500 | 449000 | 448000 | 230 |
| 461 | 20240308 | 110500 | 129553255000 | 448500 | 448500 | 448500 | 448000 | 85 |
| 462 | 20240308 | 110400 | 129515138500 | 448500 | 448000 | 448500 | 448000 | 874 |
| 463 | 20240308 | 110300 | 129123492500 | 448500 | 449000 | 449000 | 448000 | 1004 |
| 464 | 20240308 | 110200 | 128673388500 | 449000 | 448000 | 449000 | 448000 | 301 |
| 465 | 20240308 | 110100 | 128538363500 | 448000 | 448500 | 449000 | 448000 | 648 |
| 466 | 20240308 | 110000 | 128247868000 | 448500 | 447500 | 448500 | 447500 | 1893 |
| 467 | 20240308 | 105900 | 127399300500 | 448000 | 448000 | 448000 | 447500 | 492 |
| 468 | 20240308 | 105800 | 127178954000 | 447500 | 448000 | 448000 | 447500 | 269 |
| 469 | 20240308 | 105700 | 127058507500 | 448000 | 448000 | 448000 | 447500 | 1107 |
| 470 | 20240308 | 105600 | 126562961000 | 448000 | 447500 | 448000 | 447500 | 1329 |
| 471 | 20240308 | 105500 | 125967637500 | 448000 | 448000 | 448000 | 447500 | 527 |
| 472 | 20240308 | 105400 | 125731789500 | 448000 | 448500 | 448500 | 447500 | 2382 |
| 473 | 20240308 | 105300 | 124664797000 | 448000 | 448500 | 448500 | 448000 | 433 |
| 474 | 20240308 | 105200 | 124470664000 | 448500 | 449000 | 449000 | 448000 | 891 |
| 475 | 20240308 | 105100 | 124071098000 | 448500 | 448500 | 449000 | 448500 | 331 |
| 476 | 20240308 | 105000 | 123922626500 | 448500 | 448500 | 449000 | 448500 | 618 |
| 477 | 20240308 | 104900 | 123645334500 | 448500 | 448500 | 449000 | 448500 | 362 |
| 478 | 20240308 | 104800 | 123482958500 | 449000 | 448500 | 449000 | 448000 | 1019 |
| 479 | 20240308 | 104700 | 123025852000 | 448500 | 449000 | 449000 | 448500 | 605 |
| 480 | 20240308 | 104600 | 122754443000 | 448500 | 449000 | 449000 | 448500 | 234 |
| 481 | 20240308 | 104500 | 122649409500 | 448500 | 448500 | 449000 | 448500 | 321 |
| 482 | 20240308 | 104400 | 122505363000 | 448500 | 448000 | 449000 | 448000 | 1870 |
| 483 | 20240308 | 104300 | 121666970000 | 448000 | 448500 | 449000 | 448000 | 1753 |
| 484 | 20240308 | 104200 | 120880938000 | 448500 | 449000 | 449000 | 448500 | 932 |
| 485 | 20240308 | 104100 | 120462653500 | 448500 | 449000 | 449000 | 448500 | 250 |
| 486 | 20240308 | 104000 | 120350474500 | 449000 | 448500 | 449000 | 448500 | 319 |
| 487 | 20240308 | 103900 | 120207322000 | 449000 | 449000 | 449000 | 448000 | 851 |
| 488 | 20240308 | 103800 | 119825606000 | 449000 | 448000 | 449500 | 448000 | 2256 |
| 489 | 20240308 | 103700 | 118813732000 | 448500 | 448000 | 448500 | 448000 | 1569 |
| 490 | 20240308 | 103600 | 118110507000 | 448500 | 448500 | 448500 | 448000 | 971 |
| 491 | 20240308 | 103500 | 117675151500 | 448500 | 449500 | 450000 | 448500 | 2250 |
| 492 | 20240308 | 103400 | 116665205000 | 449500 | 450000 | 450000 | 449500 | 414 |
| 493 | 20240308 | 103300 | 116479068000 | 449500 | 449500 | 450000 | 449000 | 712 |
| 494 | 20240308 | 103200 | 116158832500 | 449500 | 449500 | 449500 | 449000 | 1840 |
| 495 | 20240308 | 103100 | 115332222500 | 449000 | 449000 | 449500 | 449000 | 337 |
| 496 | 20240308 | 103000 | 115180855000 | 449000 | 449500 | 449500 | 449000 | 1664 |
| 497 | 20240308 | 102900 | 114433361500 | 449000 | 449000 | 449500 | 449000 | 638 |
| 498 | 20240308 | 102800 | 114146805500 | 449000 | 449000 | 449500 | 449000 | 704 |
| 499 | 20240308 | 102700 | 113830650000 | 449000 | 449500 | 449500 | 449000 | 678 |
| 500 | 20240308 | 102600 | 113526211500 | 449500 | 449000 | 449500 | 448500 | 1428 |
| 501 | 20240308 | 102500 | 112885052000 | 449000 | 449500 | 450000 | 449000 | 1595 |
| 502 | 20240308 | 102400 | 112168741000 | 450000 | 450000 | 450000 | 449500 | 1715 |
| 503 | 20240308 | 102300 | 111397791000 | 450000 | 450500 | 450500 | 450000 | 2229 |
| 504 | 20240308 | 102200 | 110394654000 | 450000 | 450500 | 451000 | 450000 | 1269 |
| 505 | 20240308 | 102100 | 109823025000 | 450500 | 451500 | 451500 | 450500 | 600 |
| 506 | 20240308 | 102000 | 109552474000 | 451000 | 451500 | 452000 | 451000 | 1249 |
| 507 | 20240308 | 101900 | 108988648500 | 451500 | 452000 | 452000 | 451500 | 359 |
| 508 | 20240308 | 101800 | 108826469500 | 451500 | 451500 | 452000 | 451500 | 798 |
| 509 | 20240308 | 101700 | 108466097000 | 451500 | 451000 | 452000 | 451000 | 867 |
| 510 | 20240308 | 101600 | 108074596500 | 451000 | 451000 | 451500 | 451000 | 548 |
| 511 | 20240308 | 101500 | 107827326500 | 451000 | 450000 | 451500 | 450000 | 1227 |
| 512 | 20240308 | 101400 | 107274229500 | 450500 | 451500 | 452000 | 450000 | 3586 |
| 513 | 20240308 | 101300 | 105656678000 | 452000 | 452000 | 452000 | 451500 | 320 |
| 514 | 20240308 | 101200 | 105512100500 | 451500 | 452000 | 452000 | 451500 | 387 |
| 515 | 20240308 | 101100 | 105337321500 | 452000 | 452500 | 452500 | 451500 | 1365 |
| 516 | 20240308 | 101000 | 104720344000 | 452500 | 452000 | 452500 | 452000 | 1036 |
| 517 | 20240308 | 100900 | 104251658000 | 452000 | 452000 | 453000 | 452000 | 800 |
| 518 | 20240308 | 100800 | 103889822000 | 452500 | 453500 | 454000 | 452000 | 6755 |
| 519 | 20240308 | 100700 | 100830772500 | 453500 | 453500 | 454000 | 453000 | 1467 |
| 520 | 20240308 | 100600 | 100165460000 | 454000 | 453000 | 454000 | 453000 | 2287 |
| 521 | 20240308 | 100500 | 99128312000 | 453000 | 453500 | 453500 | 453000 | 912 |
| 522 | 20240308 | 100400 | 98714869000 | 453500 | 453000 | 453500 | 452500 | 1191 |
| 523 | 20240308 | 100300 | 98175265500 | 453000 | 453000 | 453500 | 452500 | 1652 |
| 524 | 20240308 | 100200 | 97426817500 | 453500 | 453500 | 453500 | 453000 | 980 |
| 525 | 20240308 | 100100 | 96982469000 | 453500 | 453000 | 453500 | 453000 | 1646 |
| 526 | 20240308 | 100000 | 96236140500 | 453000 | 452500 | 454000 | 452500 | 2792 |
| 527 | 20240308 | 095900 | 94971225500 | 453000 | 452500 | 453000 | 452500 | 586 |
| 528 | 20240308 | 095800 | 94705934000 | 453000 | 453500 | 453500 | 452500 | 942 |
| 529 | 20240308 | 095700 | 94279186000 | 453000 | 454000 | 454000 | 453000 | 1405 |
| 530 | 20240308 | 095600 | 93642425500 | 453500 | 454500 | 454500 | 453500 | 2067 |
| 531 | 20240308 | 095500 | 92703686000 | 455000 | 454000 | 455000 | 453500 | 2400 |
| 532 | 20240308 | 095400 | 91612711000 | 454000 | 453500 | 454000 | 453000 | 2209 |
| 533 | 20240308 | 095300 | 90610652500 | 453500 | 455000 | 455000 | 453000 | 4274 |
| 534 | 20240308 | 095200 | 88670726500 | 455000 | 455500 | 456500 | 454500 | 5537 |
| 535 | 20240308 | 095100 | 86148344500 | 456000 | 455000 | 456000 | 455000 | 3168 |
| 536 | 20240308 | 095000 | 84704916000 | 455000 | 455500 | 455500 | 454500 | 6060 |
| 537 | 20240308 | 094900 | 81946595500 | 455500 | 454500 | 455500 | 454000 | 9644 |
| 538 | 20240308 | 094800 | 77559606000 | 454500 | 454000 | 454500 | 453500 | 4093 |
| 539 | 20240308 | 094700 | 75700834500 | 454000 | 453500 | 454000 | 453500 | 4020 |
| 540 | 20240308 | 094600 | 73876049000 | 453500 | 453500 | 454000 | 453500 | 2680 |
| 541 | 20240308 | 094500 | 72659984000 | 453500 | 453500 | 453500 | 453000 | 4029 |
| 542 | 20240308 | 094400 | 70833102000 | 453000 | 452500 | 454000 | 452500 | 7815 |
| 543 | 20240308 | 094300 | 67290758000 | 452500 | 452000 | 453000 | 451500 | 6571 |
| 544 | 20240308 | 094200 | 64318577000 | 452000 | 451000 | 452000 | 450500 | 4347 |
| 545 | 20240308 | 094100 | 62356410000 | 450500 | 450500 | 451000 | 450000 | 938 |
| 546 | 20240308 | 094000 | 61933658500 | 450500 | 449500 | 451000 | 449000 | 2785 |
| 547 | 20240308 | 093900 | 60680294000 | 449500 | 449500 | 449500 | 449000 | 463 |
| 548 | 20240308 | 093800 | 60472206500 | 449500 | 448500 | 450000 | 448500 | 2288 |
| 549 | 20240308 | 093700 | 59444003000 | 449000 | 448500 | 449000 | 448000 | 2344 |
| 550 | 20240308 | 093600 | 58392920000 | 448500 | 448500 | 449000 | 448000 | 1519 |
| 551 | 20240308 | 093500 | 57711603500 | 448500 | 448500 | 449000 | 448500 | 3183 |
| 552 | 20240308 | 093400 | 56283445000 | 448500 | 449000 | 449500 | 448500 | 2653 |
| 553 | 20240308 | 093300 | 55092745000 | 449500 | 449500 | 449500 | 449000 | 2317 |
| 554 | 20240308 | 093200 | 54051818000 | 449500 | 449500 | 450000 | 449000 | 1931 |
| 555 | 20240308 | 093100 | 53183798000 | 449500 | 449500 | 450000 | 449500 | 1616 |
| 556 | 20240308 | 093000 | 52457120000 | 449500 | 450000 | 450500 | 449000 | 2835 |
| 557 | 20240308 | 092900 | 51182323000 | 450000 | 450500 | 451000 | 450000 | 1501 |
| 558 | 20240308 | 092800 | 50506427500 | 450500 | 450000 | 451000 | 450000 | 2427 |
| 559 | 20240308 | 092700 | 49413327000 | 450500 | 451000 | 451500 | 450000 | 3188 |
| 560 | 20240308 | 092600 | 47977194000 | 451000 | 451500 | 451500 | 450500 | 1889 |
| 561 | 20240308 | 092500 | 47125248500 | 451000 | 451000 | 451500 | 450500 | 2495 |
| 562 | 20240308 | 092400 | 46000115000 | 451000 | 451500 | 451500 | 451000 | 3450 |
| 563 | 20240308 | 092300 | 44443650500 | 451500 | 452000 | 452500 | 451000 | 5575 |
| 564 | 20240308 | 092200 | 41924573500 | 452000 | 450500 | 452000 | 450500 | 5125 |
| 565 | 20240308 | 092100 | 39611549000 | 450500 | 450000 | 451000 | 450000 | 3167 |
| 566 | 20240308 | 092000 | 38184609500 | 450000 | 450000 | 451000 | 450000 | 3601 |
| 567 | 20240308 | 091900 | 36562532500 | 450000 | 449500 | 450500 | 449000 | 5854 |
| 568 | 20240308 | 091800 | 33929308500 | 449000 | 449000 | 449500 | 448500 | 4487 |
| 569 | 20240308 | 091700 | 31913901500 | 448500 | 447500 | 449000 | 447500 | 5158 |
| 570 | 20240308 | 091600 | 29601948500 | 447500 | 447500 | 448000 | 447000 | 1198 |
| 571 | 20240308 | 091500 | 29065787500 | 447500 | 447000 | 448000 | 447000 | 1419 |
| 572 | 20240308 | 091400 | 28430633500 | 447500 | 447500 | 448000 | 447000 | 2324 |
| 573 | 20240308 | 091300 | 27390745000 | 447500 | 446500 | 448000 | 446500 | 1986 |
| 574 | 20240308 | 091200 | 26502283500 | 446500 | 446500 | 447000 | 446500 | 933 |
| 575 | 20240308 | 091100 | 26085601000 | 446500 | 447000 | 447000 | 446000 | 3577 |
| 576 | 20240308 | 091000 | 24488286000 | 447000 | 448500 | 449000 | 447000 | 4796 |
| 577 | 20240308 | 090900 | 22339890000 | 448500 | 448000 | 449000 | 448000 | 4144 |
| 578 | 20240308 | 090800 | 20481118000 | 448000 | 446500 | 448500 | 446500 | 6807 |
| 579 | 20240308 | 090700 | 17435194500 | 446500 | 446500 | 447000 | 446000 | 3770 |
| 580 | 20240308 | 090600 | 15752015000 | 446500 | 447000 | 447500 | 446000 | 4760 |
| 581 | 20240308 | 090500 | 13625468000 | 447500 | 446000 | 447500 | 446000 | 2741 |
| 582 | 20240308 | 090400 | 12400515000 | 446500 | 446000 | 446500 | 445500 | 3144 |
| 583 | 20240308 | 090300 | 10997941000 | 446000 | 446500 | 447000 | 446000 | 2188 |
| 584 | 20240308 | 090200 | 10021256000 | 446500 | 446000 | 447000 | 445500 | 4355 |
| 585 | 20240308 | 090100 | 8078666000 | 446500 | 447500 | 448000 | 446000 | 5308 |
| 586 | 20240308 | 090000 | 5705713500 | 447500 | 447000 | 448500 | 446000 | 12684 |