35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 184700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 16668 |
| 3 | 20240311 | 184600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 4 | 20240311 | 184500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 5 | 20240311 | 184400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 6 | 20240311 | 184300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 7 | 20240311 | 184200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 8 | 20240311 | 184100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 9 | 20240311 | 184000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 10 | 20240311 | 183900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 11 | 20240311 | 183800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 12 | 20240311 | 183700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 13 | 20240311 | 183600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 14 | 20240311 | 183500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 15 | 20240311 | 183400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 16 | 20240311 | 183300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 17 | 20240311 | 183200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 18 | 20240311 | 183100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 19 | 20240311 | 183000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 20 | 20240311 | 182900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 21 | 20240311 | 182800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 22 | 20240311 | 182700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 23 | 20240311 | 182600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 24 | 20240311 | 182500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 25 | 20240311 | 182400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 26 | 20240311 | 182300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 27 | 20240311 | 182200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 28 | 20240311 | 182100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 29 | 20240311 | 182000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 30 | 20240311 | 181900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 31 | 20240311 | 181800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 32 | 20240311 | 181700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 16668 |
| 33 | 20240311 | 181600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 34 | 20240311 | 181500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 35 | 20240311 | 181400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 36 | 20240311 | 181300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 37 | 20240311 | 181200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 38 | 20240311 | 181100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 39 | 20240311 | 181000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 40 | 20240311 | 180900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 41 | 20240311 | 180800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 42 | 20240311 | 180700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 43 | 20240311 | 180600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 44 | 20240311 | 180500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 45 | 20240311 | 180400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 46 | 20240311 | 180300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 47 | 20240311 | 180200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 48 | 20240311 | 180100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 49 | 20240311 | 180000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 50 | 20240311 | 175900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 51 | 20240311 | 175800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 52 | 20240311 | 175700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 53 | 20240311 | 175600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 54 | 20240311 | 175500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 55 | 20240311 | 175400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 56 | 20240311 | 175300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 57 | 20240311 | 175200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 58 | 20240311 | 175100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 59 | 20240311 | 175000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 60 | 20240311 | 174900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 61 | 20240311 | 174800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 62 | 20240311 | 174700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 16668 |
| 63 | 20240311 | 174600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 64 | 20240311 | 174500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 65 | 20240311 | 174400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 66 | 20240311 | 174300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 67 | 20240311 | 174200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 68 | 20240311 | 174100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 69 | 20240311 | 174000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 70 | 20240311 | 173900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 71 | 20240311 | 173800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 72 | 20240311 | 173700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 73 | 20240311 | 173600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 74 | 20240311 | 173500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 75 | 20240311 | 173400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 76 | 20240311 | 173300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 77 | 20240311 | 173200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 78 | 20240311 | 173100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 79 | 20240311 | 173000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 80 | 20240311 | 172900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 81 | 20240311 | 172800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 82 | 20240311 | 172700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 83 | 20240311 | 172600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 84 | 20240311 | 172500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 85 | 20240311 | 172400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 86 | 20240311 | 172300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 87 | 20240311 | 172200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 88 | 20240311 | 172100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 89 | 20240311 | 172000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 90 | 20240311 | 171900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 91 | 20240311 | 171800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 92 | 20240311 | 171700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 16668 |
| 93 | 20240311 | 171600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 94 | 20240311 | 171500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 95 | 20240311 | 171400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 96 | 20240311 | 171300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 97 | 20240311 | 171200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 98 | 20240311 | 171100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 99 | 20240311 | 171000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 100 | 20240311 | 170900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 101 | 20240311 | 170800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 102 | 20240311 | 170700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 103 | 20240311 | 170600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 104 | 20240311 | 170500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 105 | 20240311 | 170400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 106 | 20240311 | 170300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 107 | 20240311 | 170200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 108 | 20240311 | 170100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 109 | 20240311 | 170000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 110 | 20240311 | 165900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 111 | 20240311 | 165800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 112 | 20240311 | 165700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 113 | 20240311 | 165600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 114 | 20240311 | 165500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 115 | 20240311 | 165400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 116 | 20240311 | 165300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 117 | 20240311 | 165200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 118 | 20240311 | 165100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 119 | 20240311 | 165000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 120 | 20240311 | 164900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 121 | 20240311 | 164800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 122 | 20240311 | 164700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 16668 |
| 123 | 20240311 | 164600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 124 | 20240311 | 164500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 125 | 20240311 | 164400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 126 | 20240311 | 164300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 127 | 20240311 | 164200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 128 | 20240311 | 164100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 129 | 20240311 | 164000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 130 | 20240311 | 163900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 131 | 20240311 | 163800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 132 | 20240311 | 163700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 133 | 20240311 | 163600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 134 | 20240311 | 163500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 135 | 20240311 | 163400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 136 | 20240311 | 163300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 137 | 20240311 | 163200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 138 | 20240311 | 163100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 139 | 20240311 | 163000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 140 | 20240311 | 162900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 141 | 20240311 | 162800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 142 | 20240311 | 162700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 143 | 20240311 | 162600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 144 | 20240311 | 162500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 145 | 20240311 | 162400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 146 | 20240311 | 162300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 147 | 20240311 | 162200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 148 | 20240311 | 162100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 149 | 20240311 | 162000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 150 | 20240311 | 161900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 151 | 20240311 | 161800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 152 | 20240311 | 161700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 16668 |
| 153 | 20240311 | 161600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 154 | 20240311 | 161500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 155 | 20240311 | 161400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 156 | 20240311 | 161300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 157 | 20240311 | 161200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 158 | 20240311 | 161100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 159 | 20240311 | 161000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 160 | 20240311 | 160900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 161 | 20240311 | 160800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 162 | 20240311 | 160700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 163 | 20240311 | 160600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 164 | 20240311 | 160500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 165 | 20240311 | 160400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 166 | 20240311 | 160300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 167 | 20240311 | 160200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 168 | 20240311 | 160100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 169 | 20240311 | 160000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 170 | 20240311 | 155900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 171 | 20240311 | 155800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 172 | 20240311 | 155700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 173 | 20240311 | 155600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 174 | 20240311 | 155500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 175 | 20240311 | 155400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 176 | 20240311 | 155300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 177 | 20240311 | 155200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 178 | 20240311 | 155100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 179 | 20240311 | 155000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 180 | 20240311 | 154900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 181 | 20240311 | 154800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 182 | 20240311 | 154700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 16668 |
| 183 | 20240311 | 154600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 184 | 20240311 | 154500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 185 | 20240311 | 154400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 186 | 20240311 | 154300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 187 | 20240311 | 154200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 188 | 20240311 | 154100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 189 | 20240311 | 154000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 190 | 20240311 | 153900 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 191 | 20240311 | 153800 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 192 | 20240311 | 153700 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 193 | 20240311 | 153600 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 194 | 20240311 | 153500 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 195 | 20240311 | 153400 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 196 | 20240311 | 153300 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 197 | 20240311 | 153200 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 198 | 20240311 | 153100 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 199 | 20240311 | 153000 | 219907399000 | 413500 | 413500 | 413500 | 413500 | 16668 |
| 200 | 20240311 | 152900 | 213015181000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 201 | 20240311 | 152800 | 213015181000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 202 | 20240311 | 152700 | 213015181000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 203 | 20240311 | 152600 | 213015181000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 204 | 20240311 | 152500 | 213015181000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 205 | 20240311 | 152400 | 213015181000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 206 | 20240311 | 152300 | 213015181000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 207 | 20240311 | 152200 | 213015181000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 208 | 20240311 | 152100 | 213015181000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 209 | 20240311 | 152000 | 213015181000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 210 | 20240311 | 151900 | 213015181000 | 413500 | 413500 | 413500 | 413000 | 3133 |
| 211 | 20240311 | 151800 | 211720790000 | 413500 | 413500 | 413500 | 413000 | 1753 |
| 212 | 20240311 | 151700 | 210996405000 | 413000 | 413000 | 413500 | 413000 | 800 |
| 213 | 20240311 | 151600 | 210665781000 | 413500 | 413000 | 413500 | 413000 | 849 |
| 214 | 20240311 | 151500 | 210314985500 | 413000 | 413500 | 413500 | 413000 | 1061 |
| 215 | 20240311 | 151400 | 209876642500 | 413500 | 413000 | 413500 | 413000 | 918 |
| 216 | 20240311 | 151300 | 209497386500 | 413000 | 413500 | 413500 | 413000 | 1281 |
| 217 | 20240311 | 151200 | 208968111000 | 413500 | 413000 | 413500 | 413000 | 1758 |
| 218 | 20240311 | 151100 | 208241322500 | 413000 | 413500 | 413500 | 413000 | 819 |
| 219 | 20240311 | 151000 | 207902949500 | 413500 | 413500 | 413500 | 413000 | 1285 |
| 220 | 20240311 | 150900 | 207371851000 | 413500 | 413000 | 413500 | 413000 | 1264 |
| 221 | 20240311 | 150800 | 206849589500 | 413000 | 413000 | 413500 | 413000 | 598 |
| 222 | 20240311 | 150700 | 206602516500 | 413000 | 413500 | 413500 | 413000 | 648 |
| 223 | 20240311 | 150600 | 206334661500 | 413500 | 413500 | 414000 | 413000 | 1315 |
| 224 | 20240311 | 150500 | 205790806000 | 413500 | 413500 | 414000 | 413000 | 1507 |
| 225 | 20240311 | 150400 | 205167876500 | 414000 | 413500 | 414000 | 413500 | 902 |
| 226 | 20240311 | 150300 | 204794790000 | 414000 | 413500 | 414000 | 413500 | 801 |
| 227 | 20240311 | 150200 | 204463516000 | 413500 | 413500 | 414000 | 413500 | 1077 |
| 228 | 20240311 | 150100 | 204018082500 | 413500 | 414000 | 414000 | 413500 | 1087 |
| 229 | 20240311 | 150000 | 203568382500 | 413500 | 414000 | 414000 | 413500 | 2091 |
| 230 | 20240311 | 145900 | 202703326500 | 413500 | 414000 | 414000 | 413500 | 812 |
| 231 | 20240311 | 145800 | 202367494000 | 413500 | 413500 | 414000 | 413000 | 1656 |
| 232 | 20240311 | 145700 | 201682517000 | 413500 | 414000 | 414000 | 413000 | 1717 |
| 233 | 20240311 | 145600 | 200972495000 | 414000 | 414000 | 414000 | 413500 | 663 |
| 234 | 20240311 | 145500 | 200698163000 | 414000 | 414000 | 414000 | 413500 | 1703 |
| 235 | 20240311 | 145400 | 199993902000 | 413500 | 414000 | 414000 | 413500 | 892 |
| 236 | 20240311 | 145300 | 199624763000 | 414000 | 414000 | 414000 | 413500 | 3380 |
| 237 | 20240311 | 145200 | 198226926000 | 414000 | 413500 | 414000 | 413500 | 970 |
| 238 | 20240311 | 145100 | 197825679500 | 414000 | 414000 | 414500 | 413500 | 2537 |
| 239 | 20240311 | 145000 | 196775246000 | 414000 | 414000 | 414500 | 414000 | 867 |
| 240 | 20240311 | 144900 | 196416215500 | 414500 | 414500 | 414500 | 414000 | 889 |
| 241 | 20240311 | 144800 | 196048073000 | 414500 | 414500 | 415000 | 414000 | 3336 |
| 242 | 20240311 | 144700 | 194665199500 | 414500 | 415500 | 415500 | 414500 | 3004 |
| 243 | 20240311 | 144600 | 193418954000 | 415000 | 415500 | 415500 | 415000 | 756 |
| 244 | 20240311 | 144500 | 193105070000 | 415500 | 415000 | 415500 | 415000 | 1624 |
| 245 | 20240311 | 144400 | 192430988000 | 415500 | 415500 | 415500 | 415000 | 1263 |
| 246 | 20240311 | 144300 | 191906686500 | 415500 | 415000 | 416000 | 415000 | 1133 |
| 247 | 20240311 | 144200 | 191436163000 | 415000 | 415000 | 415500 | 415000 | 618 |
| 248 | 20240311 | 144100 | 191179620500 | 415500 | 416000 | 416000 | 415000 | 1317 |
| 249 | 20240311 | 144000 | 190632559500 | 416000 | 415500 | 416000 | 415000 | 3217 |
| 250 | 20240311 | 143900 | 189296032500 | 416000 | 416000 | 416000 | 415500 | 708 |
| 251 | 20240311 | 143800 | 189001736500 | 416000 | 416000 | 416000 | 415500 | 193 |
| 252 | 20240311 | 143700 | 188921497000 | 415500 | 415500 | 416000 | 415500 | 265 |
| 253 | 20240311 | 143600 | 188811303000 | 415500 | 416000 | 416000 | 415500 | 368 |
| 254 | 20240311 | 143500 | 188658283000 | 415500 | 415500 | 416000 | 415500 | 296 |
| 255 | 20240311 | 143400 | 188535196500 | 415500 | 416000 | 416000 | 415500 | 660 |
| 256 | 20240311 | 143300 | 188260835000 | 416000 | 416000 | 416000 | 415500 | 155 |
| 257 | 20240311 | 143200 | 188196377500 | 415500 | 415500 | 416000 | 415000 | 371 |
| 258 | 20240311 | 143100 | 188042172000 | 415000 | 416000 | 416500 | 415000 | 1271 |
| 259 | 20240311 | 143000 | 187513733500 | 416000 | 416000 | 416500 | 416000 | 262 |
| 260 | 20240311 | 142900 | 187404682000 | 416000 | 415500 | 416500 | 415500 | 926 |
| 261 | 20240311 | 142800 | 187019399000 | 415500 | 415500 | 416000 | 415000 | 1333 |
| 262 | 20240311 | 142700 | 186465516000 | 415000 | 415500 | 415500 | 415000 | 222 |
| 263 | 20240311 | 142600 | 186373349500 | 415500 | 415500 | 415500 | 415000 | 651 |
| 264 | 20240311 | 142500 | 186102894500 | 415000 | 415000 | 415500 | 415000 | 434 |
| 265 | 20240311 | 142400 | 185922713000 | 415000 | 415500 | 416000 | 415000 | 856 |
| 266 | 20240311 | 142300 | 185567105500 | 415500 | 415000 | 416500 | 415000 | 2322 |
| 267 | 20240311 | 142200 | 184601778000 | 415000 | 416000 | 416000 | 415000 | 1616 |
| 268 | 20240311 | 142100 | 183930284000 | 415500 | 415500 | 416000 | 415500 | 1005 |
| 269 | 20240311 | 142000 | 183512581500 | 416000 | 416500 | 416500 | 415000 | 5047 |
| 270 | 20240311 | 141900 | 181414449500 | 416000 | 416500 | 417000 | 416000 | 1041 |
| 271 | 20240311 | 141800 | 180981148000 | 416500 | 417000 | 417000 | 416500 | 454 |
| 272 | 20240311 | 141700 | 180791974500 | 417000 | 417000 | 417000 | 416500 | 807 |
| 273 | 20240311 | 141600 | 180455810500 | 416500 | 417000 | 417000 | 416000 | 749 |
| 274 | 20240311 | 141500 | 180143806000 | 417000 | 417000 | 417000 | 416500 | 262 |
| 275 | 20240311 | 141400 | 180034630500 | 417000 | 416500 | 417000 | 416500 | 338 |
| 276 | 20240311 | 141300 | 179893800000 | 416500 | 417000 | 417000 | 416500 | 694 |
| 277 | 20240311 | 141200 | 179604683000 | 417000 | 416500 | 417000 | 416000 | 424 |
| 278 | 20240311 | 141100 | 179428034000 | 416000 | 416500 | 417000 | 416000 | 298 |
| 279 | 20240311 | 141000 | 179303973000 | 416500 | 416000 | 417000 | 416000 | 790 |
| 280 | 20240311 | 140900 | 178974903000 | 416500 | 417000 | 417000 | 416000 | 462 |
| 281 | 20240311 | 140800 | 178782531000 | 416500 | 416500 | 417500 | 416500 | 1513 |
| 282 | 20240311 | 140700 | 178152288500 | 417000 | 417000 | 417500 | 416500 | 1411 |
| 283 | 20240311 | 140600 | 177564293500 | 417000 | 417500 | 417500 | 416500 | 1677 |
| 284 | 20240311 | 140500 | 176865019500 | 417500 | 417000 | 417500 | 417000 | 906 |
| 285 | 20240311 | 140400 | 176487128500 | 417000 | 417500 | 417500 | 417000 | 133 |
| 286 | 20240311 | 140300 | 176431613500 | 417500 | 417500 | 417500 | 417000 | 309 |
| 287 | 20240311 | 140200 | 176302659500 | 417500 | 417500 | 418000 | 417000 | 1283 |
| 288 | 20240311 | 140100 | 175767230500 | 418000 | 417000 | 418000 | 416500 | 963 |
| 289 | 20240311 | 140000 | 175365338500 | 417000 | 416500 | 417000 | 416500 | 196 |
| 290 | 20240311 | 135900 | 175283623000 | 417000 | 417000 | 417500 | 416500 | 510 |
| 291 | 20240311 | 135800 | 175070993500 | 416500 | 417000 | 417500 | 416500 | 210 |
| 292 | 20240311 | 135700 | 174983454000 | 417500 | 417500 | 417500 | 416500 | 177 |
| 293 | 20240311 | 135600 | 174909604000 | 417500 | 417000 | 417500 | 416500 | 1050 |
| 294 | 20240311 | 135500 | 174471979000 | 417000 | 417500 | 417500 | 416500 | 719 |
| 295 | 20240311 | 135400 | 174172074500 | 417000 | 417000 | 417500 | 416500 | 1243 |
| 296 | 20240311 | 135300 | 173653696000 | 416500 | 417500 | 417500 | 416500 | 288 |
| 297 | 20240311 | 135200 | 173533644000 | 417000 | 417500 | 417500 | 417000 | 726 |
| 298 | 20240311 | 135100 | 173230852500 | 417000 | 417500 | 418000 | 417000 | 559 |
| 299 | 20240311 | 135000 | 172997508500 | 417500 | 417000 | 418000 | 417000 | 542 |
| 300 | 20240311 | 134900 | 172771221000 | 417500 | 417500 | 417500 | 417000 | 620 |
| 301 | 20240311 | 134800 | 172512483000 | 417500 | 417500 | 417500 | 417000 | 137 |
| 302 | 20240311 | 134700 | 172455320500 | 417000 | 417000 | 417500 | 416500 | 262 |
| 303 | 20240311 | 134600 | 172346044000 | 417000 | 416500 | 417000 | 416500 | 1631 |
| 304 | 20240311 | 134500 | 171666365000 | 417000 | 418500 | 418500 | 416500 | 2740 |
| 305 | 20240311 | 134400 | 170523127000 | 418500 | 418500 | 418500 | 418000 | 69 |
| 306 | 20240311 | 134300 | 170494264000 | 418000 | 417500 | 418500 | 417500 | 338 |
| 307 | 20240311 | 134200 | 170353001000 | 418000 | 419500 | 419500 | 417500 | 3522 |
| 308 | 20240311 | 134100 | 168877812000 | 419000 | 419000 | 419500 | 419000 | 312 |
| 309 | 20240311 | 134000 | 168746962500 | 419500 | 419000 | 419500 | 419000 | 159 |
| 310 | 20240311 | 133900 | 168680278000 | 419500 | 419500 | 419500 | 419000 | 174 |
| 311 | 20240311 | 133800 | 168607308000 | 419000 | 419000 | 419500 | 418500 | 593 |
| 312 | 20240311 | 133700 | 168358811000 | 419000 | 418500 | 419000 | 418000 | 459 |
| 313 | 20240311 | 133600 | 168166676000 | 418500 | 418500 | 418500 | 418000 | 75 |
| 314 | 20240311 | 133500 | 168135300500 | 418500 | 418000 | 418500 | 418000 | 533 |
| 315 | 20240311 | 133400 | 167912327000 | 418000 | 418000 | 418000 | 417500 | 770 |
| 316 | 20240311 | 133300 | 167590506500 | 418000 | 418000 | 418000 | 417500 | 187 |
| 317 | 20240311 | 133200 | 167512374000 | 417500 | 417500 | 418000 | 417500 | 289 |
| 318 | 20240311 | 133100 | 167391644500 | 417500 | 418000 | 418000 | 417500 | 700 |
| 319 | 20240311 | 133000 | 167099328500 | 418000 | 418500 | 418500 | 417500 | 969 |
| 320 | 20240311 | 132900 | 166694292000 | 418500 | 418000 | 418500 | 418000 | 224 |
| 321 | 20240311 | 132800 | 166600616000 | 418500 | 418500 | 418500 | 418000 | 117 |
| 322 | 20240311 | 132700 | 166551674000 | 418500 | 418500 | 418500 | 418000 | 300 |
| 323 | 20240311 | 132600 | 166426165500 | 418500 | 418500 | 418500 | 418000 | 164 |
| 324 | 20240311 | 132500 | 166357573500 | 418000 | 418500 | 418500 | 418000 | 657 |
| 325 | 20240311 | 132400 | 166082914500 | 418500 | 418500 | 418500 | 418000 | 168 |
| 326 | 20240311 | 132300 | 166012644500 | 418500 | 418500 | 418500 | 418000 | 547 |
| 327 | 20240311 | 132200 | 165783912000 | 418000 | 418500 | 419000 | 418000 | 344 |
| 328 | 20240311 | 132100 | 165639975000 | 419000 | 418500 | 419500 | 418500 | 718 |
| 329 | 20240311 | 132000 | 165339224000 | 419000 | 419000 | 419000 | 418500 | 764 |
| 330 | 20240311 | 131900 | 165019427500 | 419000 | 419500 | 420000 | 419000 | 1305 |
| 331 | 20240311 | 131800 | 164472264500 | 419500 | 420000 | 420000 | 419500 | 448 |
| 332 | 20240311 | 131700 | 164284160500 | 420000 | 419500 | 420000 | 419000 | 984 |
| 333 | 20240311 | 131600 | 163871672000 | 419500 | 419500 | 419500 | 419000 | 212 |
| 334 | 20240311 | 131500 | 163782808500 | 419000 | 419000 | 419500 | 419000 | 271 |
| 335 | 20240311 | 131400 | 163669152000 | 419500 | 419500 | 420000 | 419000 | 660 |
| 336 | 20240311 | 131300 | 163392442500 | 419500 | 420000 | 420000 | 419500 | 489 |
| 337 | 20240311 | 131200 | 163187275500 | 420000 | 420000 | 420000 | 419500 | 123 |
| 338 | 20240311 | 131100 | 163135649500 | 420000 | 419500 | 420000 | 419500 | 345 |
| 339 | 20240311 | 131000 | 162990777500 | 419500 | 420000 | 420500 | 419500 | 806 |
| 340 | 20240311 | 130900 | 162652260500 | 420500 | 420500 | 420500 | 420000 | 219 |
| 341 | 20240311 | 130800 | 162560234500 | 420000 | 420500 | 420500 | 420000 | 146 |
| 342 | 20240311 | 130700 | 162498865500 | 420500 | 420500 | 420500 | 420000 | 493 |
| 343 | 20240311 | 130600 | 162291676000 | 420000 | 420000 | 421000 | 419500 | 1754 |
| 344 | 20240311 | 130500 | 161554521500 | 420000 | 419000 | 420000 | 419000 | 1098 |
| 345 | 20240311 | 130400 | 161093994000 | 419500 | 419500 | 419500 | 419000 | 636 |
| 346 | 20240311 | 130300 | 160827323500 | 419000 | 419000 | 419500 | 419000 | 744 |
| 347 | 20240311 | 130200 | 160515460000 | 419000 | 420500 | 420500 | 419000 | 1486 |
| 348 | 20240311 | 130100 | 159891672500 | 420500 | 421000 | 421000 | 420000 | 625 |
| 349 | 20240311 | 130000 | 159628828000 | 420500 | 421500 | 421500 | 420500 | 424 |
| 350 | 20240311 | 125900 | 159450474500 | 421000 | 421000 | 421500 | 420000 | 2909 |
| 351 | 20240311 | 125800 | 158226013000 | 421000 | 421500 | 422000 | 421000 | 1694 |
| 352 | 20240311 | 125700 | 157512487000 | 421500 | 422500 | 422500 | 421500 | 1034 |
| 353 | 20240311 | 125600 | 157076256000 | 422500 | 422000 | 422500 | 422000 | 373 |
| 354 | 20240311 | 125500 | 156918735000 | 422500 | 422500 | 423000 | 422500 | 632 |
| 355 | 20240311 | 125400 | 156651640000 | 423000 | 423000 | 423500 | 422500 | 898 |
| 356 | 20240311 | 125300 | 156271837500 | 423000 | 423500 | 423500 | 423000 | 578 |
| 357 | 20240311 | 125200 | 156027163000 | 423000 | 424000 | 424000 | 423000 | 827 |
| 358 | 20240311 | 125100 | 155676880500 | 424000 | 424500 | 424500 | 423500 | 358 |
| 359 | 20240311 | 125000 | 155525027500 | 424500 | 424000 | 424500 | 423000 | 1648 |
| 360 | 20240311 | 124900 | 154826140000 | 424000 | 424000 | 424000 | 423000 | 999 |
| 361 | 20240311 | 124800 | 154403112000 | 424000 | 424500 | 424500 | 423500 | 2234 |
| 362 | 20240311 | 124700 | 153456278500 | 424500 | 424000 | 424500 | 423000 | 1091 |
| 363 | 20240311 | 124600 | 152993849500 | 423500 | 423500 | 424000 | 423000 | 1181 |
| 364 | 20240311 | 124500 | 152493722500 | 423500 | 423500 | 424500 | 423000 | 2597 |
| 365 | 20240311 | 124400 | 151393043000 | 424000 | 422000 | 424000 | 422000 | 6753 |
| 366 | 20240311 | 124300 | 148537243500 | 422000 | 422000 | 422000 | 421500 | 251 |
| 367 | 20240311 | 124200 | 148431372000 | 422000 | 422000 | 422000 | 421500 | 203 |
| 368 | 20240311 | 124100 | 148345764500 | 422000 | 421500 | 422000 | 421000 | 788 |
| 369 | 20240311 | 124000 | 148013610000 | 421500 | 421000 | 421500 | 420500 | 1198 |
| 370 | 20240311 | 123900 | 147509113500 | 421000 | 421000 | 421000 | 420500 | 132 |
| 371 | 20240311 | 123800 | 147453548500 | 421000 | 421000 | 421000 | 420500 | 713 |
| 372 | 20240311 | 123700 | 147153627000 | 420500 | 420500 | 421000 | 420500 | 380 |
| 373 | 20240311 | 123600 | 146993803500 | 421000 | 421500 | 421500 | 420500 | 804 |
| 374 | 20240311 | 123500 | 146655310000 | 421500 | 421500 | 421500 | 420500 | 743 |
| 375 | 20240311 | 123400 | 146342526000 | 421000 | 421500 | 421500 | 421000 | 295 |
| 376 | 20240311 | 123300 | 146218228000 | 421000 | 421500 | 421500 | 421000 | 145 |
| 377 | 20240311 | 123200 | 146157145500 | 421000 | 422000 | 422000 | 421000 | 1126 |
| 378 | 20240311 | 123100 | 145682564500 | 422000 | 421500 | 422000 | 421000 | 800 |
| 379 | 20240311 | 123000 | 145345334500 | 421500 | 421000 | 421500 | 420500 | 1650 |
| 380 | 20240311 | 122900 | 144650489500 | 421000 | 420000 | 421000 | 419500 | 2485 |
| 381 | 20240311 | 122800 | 143605963000 | 420000 | 420000 | 420000 | 419500 | 257 |
| 382 | 20240311 | 122700 | 143498064500 | 420000 | 420000 | 420000 | 419500 | 83 |
| 383 | 20240311 | 122600 | 143463214500 | 419500 | 420000 | 420000 | 419500 | 140 |
| 384 | 20240311 | 122500 | 143404434500 | 420000 | 419500 | 420000 | 419500 | 135 |
| 385 | 20240311 | 122400 | 143347770000 | 420000 | 420000 | 420000 | 419500 | 244 |
| 386 | 20240311 | 122300 | 143245316000 | 420000 | 419500 | 420000 | 419500 | 861 |
| 387 | 20240311 | 122200 | 142883702500 | 420000 | 419500 | 420000 | 419500 | 304 |
| 388 | 20240311 | 122100 | 142756034000 | 420000 | 420000 | 420000 | 419500 | 369 |
| 389 | 20240311 | 122000 | 142601154000 | 420000 | 419500 | 420500 | 419500 | 820 |
| 390 | 20240311 | 121900 | 142256785500 | 420000 | 420000 | 420000 | 419500 | 125 |
| 391 | 20240311 | 121800 | 142204292000 | 420000 | 419000 | 420000 | 418500 | 799 |
| 392 | 20240311 | 121700 | 141869299500 | 419000 | 419000 | 419000 | 418500 | 193 |
| 393 | 20240311 | 121600 | 141788470500 | 419000 | 419000 | 419500 | 418500 | 368 |
| 394 | 20240311 | 121500 | 141634266500 | 419500 | 419500 | 420000 | 419000 | 766 |
| 395 | 20240311 | 121400 | 141312883500 | 420000 | 421000 | 421000 | 419500 | 1140 |
| 396 | 20240311 | 121300 | 140834187000 | 421000 | 419500 | 421000 | 419000 | 2982 |
| 397 | 20240311 | 121200 | 139581953000 | 419500 | 419000 | 419500 | 419000 | 354 |
| 398 | 20240311 | 121100 | 139433515000 | 419000 | 419500 | 419500 | 419000 | 363 |
| 399 | 20240311 | 121000 | 139281302000 | 419000 | 418000 | 419500 | 418000 | 2296 |
| 400 | 20240311 | 120900 | 138319748500 | 418500 | 418500 | 418500 | 418000 | 139 |
| 401 | 20240311 | 120800 | 138261600500 | 418500 | 418500 | 418500 | 418000 | 139 |
| 402 | 20240311 | 120700 | 138203443500 | 418500 | 418500 | 418500 | 418000 | 218 |
| 403 | 20240311 | 120600 | 138112220000 | 418500 | 418000 | 418500 | 418000 | 170 |
| 404 | 20240311 | 120500 | 138041089500 | 418500 | 417000 | 418500 | 416500 | 704 |
| 405 | 20240311 | 120400 | 137746955500 | 417000 | 417500 | 417500 | 416500 | 453 |
| 406 | 20240311 | 120300 | 137558052000 | 417000 | 418000 | 418000 | 417000 | 221 |
| 407 | 20240311 | 120200 | 137465769500 | 418000 | 418000 | 418500 | 417500 | 423 |
| 408 | 20240311 | 120100 | 137288936500 | 418000 | 417500 | 418000 | 417000 | 858 |
| 409 | 20240311 | 120000 | 136930455500 | 417500 | 417000 | 417500 | 417000 | 111 |
| 410 | 20240311 | 115900 | 136884136500 | 417000 | 417000 | 417500 | 417000 | 351 |
| 411 | 20240311 | 115800 | 136737702500 | 417000 | 416500 | 417500 | 416500 | 396 |
| 412 | 20240311 | 115700 | 136572579000 | 417000 | 417000 | 417000 | 416500 | 203 |
| 413 | 20240311 | 115600 | 136487981000 | 416500 | 416500 | 417000 | 416500 | 1167 |
| 414 | 20240311 | 115500 | 136001498500 | 416500 | 415500 | 416500 | 415500 | 750 |
| 415 | 20240311 | 115400 | 135689410500 | 416000 | 416000 | 416000 | 415500 | 268 |
| 416 | 20240311 | 115300 | 135578008000 | 416000 | 416000 | 416000 | 415500 | 361 |
| 417 | 20240311 | 115200 | 135427986500 | 416000 | 415500 | 416000 | 415000 | 2481 |
| 418 | 20240311 | 115100 | 134397528000 | 415500 | 415000 | 415500 | 415000 | 263 |
| 419 | 20240311 | 115000 | 134288297000 | 415500 | 415500 | 415500 | 415000 | 941 |
| 420 | 20240311 | 114900 | 133897682500 | 415500 | 415500 | 416000 | 415000 | 1764 |
| 421 | 20240311 | 114800 | 133165151000 | 415500 | 416000 | 416000 | 415500 | 203 |
| 422 | 20240311 | 114700 | 133080765000 | 416000 | 416000 | 416000 | 415500 | 359 |
| 423 | 20240311 | 114600 | 132931470000 | 415500 | 415500 | 416000 | 415500 | 153 |
| 424 | 20240311 | 114500 | 132867862500 | 416000 | 415500 | 416000 | 415500 | 588 |
| 425 | 20240311 | 114400 | 132623471000 | 415500 | 416000 | 416000 | 415500 | 278 |
| 426 | 20240311 | 114300 | 132507855500 | 416000 | 416500 | 416500 | 415500 | 800 |
| 427 | 20240311 | 114200 | 132175107000 | 416500 | 416500 | 416500 | 416000 | 148 |
| 428 | 20240311 | 114100 | 132113486500 | 416000 | 416500 | 416500 | 416000 | 189 |
| 429 | 20240311 | 114000 | 132034833500 | 416000 | 416000 | 416500 | 416000 | 316 |
| 430 | 20240311 | 113900 | 131903264500 | 416000 | 416000 | 416500 | 415500 | 240 |
| 431 | 20240311 | 113800 | 131803412500 | 416000 | 416000 | 416500 | 415500 | 960 |
| 432 | 20240311 | 113700 | 131404232500 | 416000 | 415500 | 416500 | 415500 | 414 |
| 433 | 20240311 | 113600 | 131232031500 | 416000 | 416000 | 416500 | 415500 | 365 |
| 434 | 20240311 | 113500 | 131080190000 | 416000 | 416000 | 416500 | 415500 | 1127 |
| 435 | 20240311 | 113400 | 130611335500 | 416000 | 416500 | 416500 | 416000 | 139 |
| 436 | 20240311 | 113300 | 130553495000 | 416500 | 417000 | 417000 | 416000 | 591 |
| 437 | 20240311 | 113200 | 130307335000 | 417000 | 416500 | 417000 | 416500 | 67 |
| 438 | 20240311 | 113100 | 130279405000 | 417000 | 416000 | 417000 | 415500 | 742 |
| 439 | 20240311 | 113000 | 129970538000 | 416000 | 416500 | 416500 | 415500 | 1280 |
| 440 | 20240311 | 112900 | 129438142000 | 416500 | 416000 | 417000 | 416000 | 723 |
| 441 | 20240311 | 112800 | 129137093500 | 416000 | 415500 | 416500 | 415500 | 611 |
| 442 | 20240311 | 112700 | 128882908500 | 416000 | 416000 | 416500 | 415500 | 532 |
| 443 | 20240311 | 112600 | 128661607500 | 416000 | 416000 | 416000 | 415500 | 233 |
| 444 | 20240311 | 112500 | 128564684000 | 415500 | 415500 | 416000 | 415500 | 445 |
| 445 | 20240311 | 112400 | 128379706000 | 416000 | 416000 | 416000 | 415500 | 266 |
| 446 | 20240311 | 112300 | 128269111000 | 416000 | 416000 | 416500 | 415500 | 323 |
| 447 | 20240311 | 112200 | 128134754000 | 416500 | 416000 | 416500 | 415500 | 498 |
| 448 | 20240311 | 112100 | 127927582500 | 416000 | 415500 | 416000 | 415500 | 209 |
| 449 | 20240311 | 112000 | 127840700000 | 415500 | 416000 | 417000 | 415500 | 1787 |
| 450 | 20240311 | 111900 | 127097215500 | 416500 | 416500 | 416500 | 416000 | 142 |
| 451 | 20240311 | 111800 | 127038083500 | 416000 | 416500 | 417000 | 416000 | 660 |
| 452 | 20240311 | 111700 | 126763163000 | 416500 | 417000 | 417000 | 416500 | 528 |
| 453 | 20240311 | 111600 | 126543013500 | 416500 | 417000 | 417000 | 416500 | 170 |
| 454 | 20240311 | 111500 | 126472180500 | 416500 | 416500 | 417000 | 416000 | 780 |
| 455 | 20240311 | 111400 | 126147306000 | 416500 | 416500 | 417000 | 416500 | 150 |
| 456 | 20240311 | 111300 | 126084786500 | 416500 | 416500 | 417000 | 416500 | 585 |
| 457 | 20240311 | 111200 | 125841122500 | 416500 | 417000 | 417000 | 416500 | 218 |
| 458 | 20240311 | 111100 | 125750276500 | 417000 | 416500 | 417000 | 416500 | 134 |
| 459 | 20240311 | 111000 | 125694412000 | 417000 | 417500 | 418000 | 416500 | 3276 |
| 460 | 20240311 | 110900 | 124327895500 | 417500 | 418000 | 418000 | 417500 | 149 |
| 461 | 20240311 | 110800 | 124265642000 | 417500 | 418000 | 418000 | 417500 | 445 |
| 462 | 20240311 | 110700 | 124079808000 | 418000 | 418000 | 418000 | 417500 | 495 |
| 463 | 20240311 | 110600 | 123872919000 | 418000 | 418000 | 418500 | 417500 | 638 |
| 464 | 20240311 | 110500 | 123606251500 | 418000 | 418000 | 418000 | 417500 | 222 |
| 465 | 20240311 | 110400 | 123513478500 | 417500 | 417500 | 418000 | 417500 | 168 |
| 466 | 20240311 | 110300 | 123443284000 | 418000 | 417500 | 418000 | 417000 | 565 |
| 467 | 20240311 | 110200 | 123207450000 | 417500 | 417500 | 417500 | 417000 | 407 |
| 468 | 20240311 | 110100 | 123037605500 | 417500 | 418000 | 418000 | 417000 | 1082 |
| 469 | 20240311 | 110000 | 122586071000 | 418000 | 419000 | 419000 | 417500 | 1171 |
| 470 | 20240311 | 105900 | 122096257000 | 419000 | 419500 | 419500 | 419000 | 647 |
| 471 | 20240311 | 105800 | 121825106000 | 419500 | 419500 | 419500 | 419000 | 290 |
| 472 | 20240311 | 105700 | 121703458500 | 419500 | 419500 | 419500 | 418500 | 882 |
| 473 | 20240311 | 105600 | 121333853500 | 419500 | 420000 | 420000 | 419000 | 723 |
| 474 | 20240311 | 105500 | 121030505000 | 420000 | 420500 | 421500 | 419500 | 2594 |
| 475 | 20240311 | 105400 | 119938622000 | 420500 | 420500 | 421000 | 420000 | 1191 |
| 476 | 20240311 | 105300 | 119437814500 | 420500 | 419000 | 420500 | 418500 | 2975 |
| 477 | 20240311 | 105200 | 118188995500 | 419000 | 418500 | 419000 | 418500 | 410 |
| 478 | 20240311 | 105100 | 118017262500 | 419000 | 419500 | 419500 | 418500 | 988 |
| 479 | 20240311 | 105000 | 117603225500 | 419500 | 419000 | 419500 | 419000 | 1478 |
| 480 | 20240311 | 104900 | 116983596000 | 419500 | 419000 | 419500 | 418500 | 2327 |
| 481 | 20240311 | 104800 | 116008703500 | 419000 | 419000 | 419000 | 418500 | 1416 |
| 482 | 20240311 | 104700 | 115416019000 | 419000 | 418500 | 419000 | 418000 | 905 |
| 483 | 20240311 | 104600 | 115037003500 | 419000 | 419000 | 419000 | 418000 | 871 |
| 484 | 20240311 | 104500 | 114672490500 | 419000 | 417500 | 419000 | 416500 | 1209 |
| 485 | 20240311 | 104400 | 114167450500 | 417000 | 417500 | 417500 | 417000 | 580 |
| 486 | 20240311 | 104300 | 113925489500 | 417000 | 416500 | 417500 | 416500 | 498 |
| 487 | 20240311 | 104200 | 113717816000 | 416500 | 415500 | 416500 | 415500 | 1295 |
| 488 | 20240311 | 104100 | 113179012000 | 415500 | 415500 | 416000 | 415000 | 756 |
| 489 | 20240311 | 104000 | 112864864500 | 415000 | 415500 | 416000 | 415000 | 312 |
| 490 | 20240311 | 103900 | 112735310000 | 415500 | 416000 | 416000 | 415000 | 574 |
| 491 | 20240311 | 103800 | 112496875000 | 416000 | 415500 | 416000 | 415000 | 882 |
| 492 | 20240311 | 103700 | 112130397000 | 415000 | 415500 | 416000 | 415000 | 1249 |
| 493 | 20240311 | 103600 | 111611486000 | 415500 | 415500 | 416000 | 415500 | 923 |
| 494 | 20240311 | 103500 | 111227901000 | 415500 | 416000 | 416500 | 415500 | 203 |
| 495 | 20240311 | 103400 | 111143487500 | 416500 | 416000 | 416500 | 415500 | 802 |
| 496 | 20240311 | 103300 | 110809868500 | 416000 | 416500 | 416500 | 416000 | 908 |
| 497 | 20240311 | 103200 | 110432058500 | 416000 | 416500 | 416500 | 416000 | 119 |
| 498 | 20240311 | 103100 | 110382524500 | 416500 | 416500 | 417000 | 416000 | 858 |
| 499 | 20240311 | 103000 | 110025167000 | 416500 | 416000 | 417000 | 416000 | 510 |
| 500 | 20240311 | 102900 | 109812841500 | 416500 | 416000 | 416500 | 416000 | 483 |
| 501 | 20240311 | 102800 | 109611828000 | 416500 | 416000 | 416500 | 416000 | 436 |
| 502 | 20240311 | 102700 | 109430312500 | 416000 | 416000 | 417000 | 416000 | 821 |
| 503 | 20240311 | 102600 | 109088735000 | 416000 | 416500 | 417000 | 416000 | 460 |
| 504 | 20240311 | 102500 | 108897270000 | 416000 | 416000 | 417000 | 416000 | 586 |
| 505 | 20240311 | 102400 | 108653225500 | 416000 | 416500 | 417000 | 416000 | 526 |
| 506 | 20240311 | 102300 | 108434160000 | 416500 | 417500 | 417500 | 416500 | 1050 |
| 507 | 20240311 | 102200 | 107996582500 | 417000 | 417500 | 418000 | 417000 | 1044 |
| 508 | 20240311 | 102100 | 107561009000 | 417500 | 418000 | 418000 | 417500 | 301 |
| 509 | 20240311 | 102000 | 107435313500 | 418000 | 419000 | 419000 | 418000 | 589 |
| 510 | 20240311 | 101900 | 107188941500 | 418500 | 418000 | 419000 | 417500 | 985 |
| 511 | 20240311 | 101800 | 106776759000 | 417500 | 418000 | 418500 | 417500 | 196 |
| 512 | 20240311 | 101700 | 106694847000 | 418000 | 418000 | 418500 | 418000 | 681 |
| 513 | 20240311 | 101600 | 106410150000 | 418000 | 418500 | 418500 | 418000 | 253 |
| 514 | 20240311 | 101500 | 106304344500 | 418500 | 418500 | 419000 | 418000 | 277 |
| 515 | 20240311 | 101400 | 106188448000 | 419000 | 418500 | 419000 | 418000 | 302 |
| 516 | 20240311 | 101300 | 106062000000 | 418500 | 419000 | 419500 | 418500 | 1554 |
| 517 | 20240311 | 101200 | 105410859000 | 419500 | 419500 | 419500 | 419000 | 817 |
| 518 | 20240311 | 101100 | 105068184500 | 419000 | 419000 | 419500 | 418500 | 468 |
| 519 | 20240311 | 101000 | 104872067500 | 419000 | 418500 | 419500 | 418500 | 844 |
| 520 | 20240311 | 100900 | 104518528500 | 419000 | 419000 | 419000 | 418500 | 266 |
| 521 | 20240311 | 100800 | 104407155000 | 419000 | 418500 | 419500 | 417500 | 1774 |
| 522 | 20240311 | 100700 | 103664191500 | 417500 | 416500 | 419000 | 416500 | 2028 |
| 523 | 20240311 | 100600 | 102816509500 | 416500 | 417000 | 417000 | 416500 | 560 |
| 524 | 20240311 | 100500 | 102583033500 | 417000 | 417500 | 418000 | 416500 | 2496 |
| 525 | 20240311 | 100400 | 101541726000 | 417500 | 418000 | 418500 | 417500 | 753 |
| 526 | 20240311 | 100300 | 101226989500 | 418000 | 418000 | 418500 | 417500 | 692 |
| 527 | 20240311 | 100200 | 100937696500 | 417500 | 418000 | 418500 | 417500 | 1358 |
| 528 | 20240311 | 100100 | 100370121500 | 418000 | 417500 | 418000 | 417500 | 1678 |
| 529 | 20240311 | 100000 | 99668915000 | 417500 | 418500 | 419000 | 417500 | 1438 |
| 530 | 20240311 | 095900 | 99067235500 | 419000 | 418500 | 419000 | 418000 | 480 |
| 531 | 20240311 | 095800 | 98866287500 | 418000 | 419000 | 419500 | 418000 | 2201 |
| 532 | 20240311 | 095700 | 97945057000 | 419000 | 418500 | 419500 | 418500 | 800 |
| 533 | 20240311 | 095600 | 97609958500 | 418500 | 419000 | 419000 | 418000 | 1713 |
| 534 | 20240311 | 095500 | 96892722500 | 418500 | 419500 | 420500 | 418000 | 3180 |
| 535 | 20240311 | 095400 | 95559256000 | 419500 | 418500 | 420000 | 418000 | 2204 |
| 536 | 20240311 | 095300 | 94634868000 | 418000 | 419000 | 419500 | 418000 | 1594 |
| 537 | 20240311 | 095200 | 93967176500 | 419500 | 417000 | 419500 | 416500 | 3781 |
| 538 | 20240311 | 095100 | 92384893000 | 417000 | 417500 | 417500 | 416500 | 1295 |
| 539 | 20240311 | 095000 | 91844822500 | 417500 | 418500 | 418500 | 417000 | 1842 |
| 540 | 20240311 | 094900 | 91075386500 | 418000 | 418500 | 418500 | 418000 | 1269 |
| 541 | 20240311 | 094800 | 90544359000 | 418500 | 416500 | 418500 | 416000 | 2654 |
| 542 | 20240311 | 094700 | 89436148000 | 416500 | 416000 | 416500 | 415500 | 1002 |
| 543 | 20240311 | 094600 | 89019227500 | 415500 | 416000 | 416000 | 415500 | 887 |
| 544 | 20240311 | 094500 | 88650365000 | 416000 | 415000 | 416000 | 415000 | 738 |
| 545 | 20240311 | 094400 | 88343681000 | 415000 | 414500 | 415000 | 414000 | 1447 |
| 546 | 20240311 | 094300 | 87743586000 | 414500 | 414500 | 415000 | 414000 | 815 |
| 547 | 20240311 | 094200 | 87405889000 | 414500 | 414000 | 414500 | 414000 | 1130 |
| 548 | 20240311 | 094100 | 86937680000 | 414500 | 414000 | 414500 | 414000 | 471 |
| 549 | 20240311 | 094000 | 86742601000 | 414000 | 414000 | 414500 | 414000 | 595 |
| 550 | 20240311 | 093900 | 86496209500 | 414000 | 413500 | 414500 | 413500 | 803 |
| 551 | 20240311 | 093800 | 86163885500 | 413500 | 414000 | 414500 | 413500 | 2050 |
| 552 | 20240311 | 093700 | 85314965000 | 414000 | 415000 | 415000 | 414000 | 881 |
| 553 | 20240311 | 093600 | 84950077500 | 414500 | 414000 | 415000 | 414000 | 1307 |
| 554 | 20240311 | 093500 | 84408485000 | 414000 | 414000 | 414500 | 413500 | 2952 |
| 555 | 20240311 | 093400 | 83186704500 | 414000 | 414000 | 414500 | 413500 | 1242 |
| 556 | 20240311 | 093300 | 82672706000 | 414000 | 415500 | 415500 | 414000 | 2154 |
| 557 | 20240311 | 093200 | 81779430500 | 415000 | 416000 | 416500 | 415000 | 1819 |
| 558 | 20240311 | 093100 | 81023664500 | 416000 | 417500 | 417500 | 416000 | 2023 |
| 559 | 20240311 | 093000 | 80180498500 | 417500 | 418500 | 419000 | 417000 | 3997 |
| 560 | 20240311 | 092900 | 78509158000 | 418000 | 415500 | 418500 | 415500 | 6121 |
| 561 | 20240311 | 092800 | 75957009000 | 416000 | 415500 | 416000 | 415000 | 1289 |
| 562 | 20240311 | 092700 | 75420926500 | 415000 | 414500 | 415500 | 414000 | 2526 |
| 563 | 20240311 | 092600 | 74372824000 | 414500 | 413500 | 414500 | 412500 | 3586 |
| 564 | 20240311 | 092500 | 72890844000 | 413500 | 413500 | 414000 | 412500 | 3575 |
| 565 | 20240311 | 092400 | 71414190500 | 413500 | 414500 | 414500 | 413000 | 2978 |
| 566 | 20240311 | 092300 | 70182667000 | 414500 | 413500 | 415500 | 413500 | 2720 |
| 567 | 20240311 | 092200 | 69055770500 | 414000 | 415000 | 415000 | 413500 | 4765 |
| 568 | 20240311 | 092100 | 67081437500 | 415000 | 416000 | 416500 | 415000 | 4096 |
| 569 | 20240311 | 092000 | 65378385000 | 416000 | 416000 | 416500 | 415500 | 3217 |
| 570 | 20240311 | 091900 | 64039833000 | 416000 | 414000 | 416500 | 414000 | 3087 |
| 571 | 20240311 | 091800 | 62757528000 | 414000 | 415500 | 415500 | 413500 | 5528 |
| 572 | 20240311 | 091700 | 60467320500 | 415500 | 414500 | 415500 | 414500 | 2604 |
| 573 | 20240311 | 091600 | 59386432000 | 414500 | 412500 | 414500 | 412500 | 3990 |
| 574 | 20240311 | 091500 | 57737382000 | 412500 | 412500 | 413000 | 412500 | 2190 |
| 575 | 20240311 | 091400 | 56833392000 | 413000 | 411500 | 413000 | 411500 | 4213 |
| 576 | 20240311 | 091300 | 55098179000 | 412000 | 412500 | 413000 | 411000 | 4373 |
| 577 | 20240311 | 091200 | 53297027500 | 412500 | 412000 | 413000 | 411500 | 8758 |
| 578 | 20240311 | 091100 | 49688508500 | 411500 | 412500 | 413500 | 411500 | 5764 |
| 579 | 20240311 | 091000 | 47312029000 | 413000 | 414000 | 415000 | 412500 | 10832 |
| 580 | 20240311 | 090900 | 42832624500 | 414500 | 414000 | 414500 | 413000 | 4921 |
| 581 | 20240311 | 090800 | 40795864000 | 414000 | 415500 | 415500 | 413500 | 5979 |
| 582 | 20240311 | 090700 | 38317298000 | 415500 | 417000 | 417000 | 415000 | 4851 |
| 583 | 20240311 | 090600 | 36299664000 | 416500 | 413000 | 417000 | 411000 | 10456 |
| 584 | 20240311 | 090500 | 31973033500 | 413000 | 415500 | 415500 | 412500 | 14152 |
| 585 | 20240311 | 090400 | 26116422500 | 415500 | 416500 | 417500 | 415000 | 13394 |
| 586 | 20240311 | 090300 | 20545944500 | 416500 | 418500 | 419500 | 416500 | 6758 |
| 587 | 20240311 | 090200 | 17722200000 | 419000 | 421500 | 422000 | 418000 | 8939 |
| 588 | 20240311 | 090100 | 13967006000 | 421500 | 419000 | 423500 | 418500 | 7473 |
| 589 | 20240311 | 090000 | 10821883500 | 420000 | 421000 | 423000 | 417500 | 25212 |