34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 184000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 5674 |
| 3 | 20240311 | 183900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 4 | 20240311 | 183800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 5 | 20240311 | 183700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 6 | 20240311 | 183600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 7 | 20240311 | 183500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 8 | 20240311 | 183400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 9 | 20240311 | 183300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 10 | 20240311 | 183200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 11 | 20240311 | 183100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 12 | 20240311 | 183000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 13 | 20240311 | 182900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 14 | 20240311 | 182800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 15 | 20240311 | 182700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 16 | 20240311 | 182600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 17 | 20240311 | 182500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 18 | 20240311 | 182400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 19 | 20240311 | 182300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 20 | 20240311 | 182200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 21 | 20240311 | 182100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 22 | 20240311 | 182000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 23 | 20240311 | 181900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 24 | 20240311 | 181800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 25 | 20240311 | 181700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 26 | 20240311 | 181600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 27 | 20240311 | 181500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 28 | 20240311 | 181400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 29 | 20240311 | 181300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 30 | 20240311 | 181200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 31 | 20240311 | 181100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 32 | 20240311 | 181000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 5674 |
| 33 | 20240311 | 180900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 34 | 20240311 | 180800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 35 | 20240311 | 180700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 36 | 20240311 | 180600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 37 | 20240311 | 180500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 38 | 20240311 | 180400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 39 | 20240311 | 180300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 40 | 20240311 | 180200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 41 | 20240311 | 180100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 42 | 20240311 | 180000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 43 | 20240311 | 175900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 44 | 20240311 | 175800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 45 | 20240311 | 175700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 46 | 20240311 | 175600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 47 | 20240311 | 175500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 48 | 20240311 | 175400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 49 | 20240311 | 175300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 50 | 20240311 | 175200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 51 | 20240311 | 175100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 52 | 20240311 | 175000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 53 | 20240311 | 174900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 54 | 20240311 | 174800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 55 | 20240311 | 174700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 56 | 20240311 | 174600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 57 | 20240311 | 174500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 58 | 20240311 | 174400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 59 | 20240311 | 174300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 60 | 20240311 | 174200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 61 | 20240311 | 174100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 62 | 20240311 | 174000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 5674 |
| 63 | 20240311 | 173900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 64 | 20240311 | 173800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 65 | 20240311 | 173700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 66 | 20240311 | 173600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 67 | 20240311 | 173500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 68 | 20240311 | 173400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 69 | 20240311 | 173300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 70 | 20240311 | 173200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 71 | 20240311 | 173100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 72 | 20240311 | 173000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 73 | 20240311 | 172900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 74 | 20240311 | 172800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 75 | 20240311 | 172700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 76 | 20240311 | 172600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 77 | 20240311 | 172500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 78 | 20240311 | 172400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 79 | 20240311 | 172300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 80 | 20240311 | 172200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 81 | 20240311 | 172100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 82 | 20240311 | 172000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 83 | 20240311 | 171900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 84 | 20240311 | 171800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 85 | 20240311 | 171700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 86 | 20240311 | 171600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 87 | 20240311 | 171500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 88 | 20240311 | 171400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 89 | 20240311 | 171300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 90 | 20240311 | 171200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 91 | 20240311 | 171100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 92 | 20240311 | 171000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 5674 |
| 93 | 20240311 | 170900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 94 | 20240311 | 170800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 95 | 20240311 | 170700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 96 | 20240311 | 170600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 97 | 20240311 | 170500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 98 | 20240311 | 170400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 99 | 20240311 | 170300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 100 | 20240311 | 170200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 101 | 20240311 | 170100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 102 | 20240311 | 170000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 103 | 20240311 | 165900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 104 | 20240311 | 165800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 105 | 20240311 | 165700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 106 | 20240311 | 165600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 107 | 20240311 | 165500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 108 | 20240311 | 165400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 109 | 20240311 | 165300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 110 | 20240311 | 165200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 111 | 20240311 | 165100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 112 | 20240311 | 165000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 113 | 20240311 | 164900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 114 | 20240311 | 164800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 115 | 20240311 | 164700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 116 | 20240311 | 164600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 117 | 20240311 | 164500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 118 | 20240311 | 164400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 119 | 20240311 | 164300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 120 | 20240311 | 164200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 121 | 20240311 | 164100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 122 | 20240311 | 164000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 5674 |
| 123 | 20240311 | 163900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 124 | 20240311 | 163800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 125 | 20240311 | 163700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 126 | 20240311 | 163600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 127 | 20240311 | 163500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 128 | 20240311 | 163400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 129 | 20240311 | 163300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 130 | 20240311 | 163200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 131 | 20240311 | 163100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 132 | 20240311 | 163000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 133 | 20240311 | 162900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 134 | 20240311 | 162800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 135 | 20240311 | 162700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 136 | 20240311 | 162600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 137 | 20240311 | 162500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 138 | 20240311 | 162400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 139 | 20240311 | 162300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 140 | 20240311 | 162200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 141 | 20240311 | 162100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 142 | 20240311 | 162000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 143 | 20240311 | 161900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 144 | 20240311 | 161800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 145 | 20240311 | 161700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 146 | 20240311 | 161600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 147 | 20240311 | 161500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 148 | 20240311 | 161400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 149 | 20240311 | 161300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 150 | 20240311 | 161200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 151 | 20240311 | 161100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 152 | 20240311 | 161000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 5674 |
| 153 | 20240311 | 160900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 154 | 20240311 | 160800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 155 | 20240311 | 160700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 156 | 20240311 | 160600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 157 | 20240311 | 160500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 158 | 20240311 | 160400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 159 | 20240311 | 160300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 160 | 20240311 | 160200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 161 | 20240311 | 160100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 162 | 20240311 | 160000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 163 | 20240311 | 155900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 164 | 20240311 | 155800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 165 | 20240311 | 155700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 166 | 20240311 | 155600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 167 | 20240311 | 155500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 168 | 20240311 | 155400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 169 | 20240311 | 155300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 170 | 20240311 | 155200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 171 | 20240311 | 155100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 172 | 20240311 | 155000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 173 | 20240311 | 154900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 174 | 20240311 | 154800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 175 | 20240311 | 154700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 176 | 20240311 | 154600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 177 | 20240311 | 154500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 178 | 20240311 | 154400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 179 | 20240311 | 154300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 180 | 20240311 | 154200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 181 | 20240311 | 154100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 182 | 20240311 | 154000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 5674 |
| 183 | 20240311 | 153900 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 184 | 20240311 | 153800 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 185 | 20240311 | 153700 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 186 | 20240311 | 153600 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 187 | 20240311 | 153500 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 188 | 20240311 | 153400 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 189 | 20240311 | 153300 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 190 | 20240311 | 153200 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 191 | 20240311 | 153100 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 192 | 20240311 | 153000 | 66773566500 | 317000 | 317000 | 317000 | 317000 | 5674 |
| 193 | 20240311 | 152900 | 64974908500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 194 | 20240311 | 152800 | 64974908500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 195 | 20240311 | 152700 | 64974908500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 196 | 20240311 | 152600 | 64974908500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 197 | 20240311 | 152500 | 64974908500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 198 | 20240311 | 152400 | 64974908500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 199 | 20240311 | 152300 | 64974908500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 200 | 20240311 | 152200 | 64974908500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 201 | 20240311 | 152100 | 64974908500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 202 | 20240311 | 152000 | 64974908500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 203 | 20240311 | 151900 | 64974908500 | 317500 | 317000 | 317500 | 317000 | 1033 |
| 204 | 20240311 | 151800 | 64647353500 | 317000 | 317000 | 317500 | 317000 | 511 |
| 205 | 20240311 | 151700 | 64485165000 | 317500 | 317000 | 317500 | 317000 | 513 |
| 206 | 20240311 | 151600 | 64322418000 | 317000 | 317500 | 317500 | 317000 | 359 |
| 207 | 20240311 | 151500 | 64208532000 | 317500 | 317000 | 317500 | 317000 | 134 |
| 208 | 20240311 | 151400 | 64166040500 | 317000 | 317000 | 317500 | 317000 | 139 |
| 209 | 20240311 | 151300 | 64121972500 | 317500 | 317500 | 318000 | 317000 | 311 |
| 210 | 20240311 | 151200 | 64023230500 | 317000 | 317500 | 318000 | 317000 | 582 |
| 211 | 20240311 | 151100 | 63838456500 | 317500 | 317500 | 318000 | 317500 | 429 |
| 212 | 20240311 | 151000 | 63702228500 | 317500 | 317500 | 318000 | 317500 | 251 |
| 213 | 20240311 | 150900 | 63622530000 | 317500 | 317500 | 318000 | 317500 | 508 |
| 214 | 20240311 | 150800 | 63461202500 | 318000 | 317500 | 318000 | 317500 | 174 |
| 215 | 20240311 | 150700 | 63405943500 | 317500 | 317500 | 318000 | 317500 | 319 |
| 216 | 20240311 | 150600 | 63304647500 | 317500 | 318500 | 318500 | 317500 | 1276 |
| 217 | 20240311 | 150500 | 62898892000 | 318000 | 319000 | 319000 | 318000 | 380 |
| 218 | 20240311 | 150400 | 62777835500 | 319000 | 318500 | 319000 | 318000 | 1529 |
| 219 | 20240311 | 150300 | 62290828000 | 318500 | 318000 | 318500 | 318000 | 749 |
| 220 | 20240311 | 150200 | 62052397000 | 318500 | 318500 | 318500 | 318000 | 1073 |
| 221 | 20240311 | 150100 | 61710676000 | 318500 | 318000 | 318500 | 317500 | 1447 |
| 222 | 20240311 | 150000 | 61250529000 | 318000 | 317000 | 318000 | 317000 | 461 |
| 223 | 20240311 | 145900 | 61104017500 | 317000 | 316500 | 317500 | 316500 | 2032 |
| 224 | 20240311 | 145800 | 60459790000 | 317000 | 316500 | 317000 | 316500 | 167 |
| 225 | 20240311 | 145700 | 60406915500 | 317000 | 317000 | 317000 | 316500 | 501 |
| 226 | 20240311 | 145600 | 60248324000 | 317000 | 316500 | 317000 | 316500 | 181 |
| 227 | 20240311 | 145500 | 60190980500 | 317000 | 317000 | 317000 | 316500 | 203 |
| 228 | 20240311 | 145400 | 60126659000 | 317000 | 316500 | 317000 | 316500 | 199 |
| 229 | 20240311 | 145300 | 60063610500 | 316500 | 317000 | 317000 | 316500 | 108 |
| 230 | 20240311 | 145200 | 60029395000 | 317000 | 317000 | 317000 | 316500 | 216 |
| 231 | 20240311 | 145100 | 59960969500 | 317000 | 317000 | 317000 | 316500 | 102 |
| 232 | 20240311 | 145000 | 59928650000 | 316500 | 317000 | 317000 | 316500 | 110 |
| 233 | 20240311 | 144900 | 59893817500 | 317000 | 317000 | 317000 | 316500 | 244 |
| 234 | 20240311 | 144800 | 59816516000 | 317000 | 316500 | 317000 | 316500 | 176 |
| 235 | 20240311 | 144700 | 59760754000 | 316500 | 317000 | 317000 | 316500 | 79 |
| 236 | 20240311 | 144600 | 59735728000 | 316500 | 317000 | 317000 | 316500 | 94 |
| 237 | 20240311 | 144500 | 59705938500 | 316500 | 317000 | 317000 | 316500 | 372 |
| 238 | 20240311 | 144400 | 59588041000 | 317000 | 317000 | 317000 | 316500 | 158 |
| 239 | 20240311 | 144300 | 59537968500 | 316500 | 317000 | 317500 | 316500 | 1521 |
| 240 | 20240311 | 144200 | 59056077500 | 317000 | 317500 | 317500 | 317000 | 745 |
| 241 | 20240311 | 144100 | 58819902500 | 317000 | 317500 | 317500 | 317000 | 261 |
| 242 | 20240311 | 144000 | 58737127500 | 317500 | 317000 | 317500 | 317000 | 53 |
| 243 | 20240311 | 143900 | 58720310500 | 317500 | 317500 | 317500 | 317000 | 136 |
| 244 | 20240311 | 143800 | 58677155500 | 317500 | 317500 | 317500 | 317000 | 73 |
| 245 | 20240311 | 143700 | 58653997500 | 317000 | 317000 | 317500 | 317000 | 112 |
| 246 | 20240311 | 143600 | 58618468000 | 317000 | 317000 | 317500 | 317000 | 75 |
| 247 | 20240311 | 143500 | 58594687000 | 317500 | 317000 | 317500 | 316500 | 1608 |
| 248 | 20240311 | 143400 | 58084902500 | 317000 | 317000 | 317000 | 316500 | 336 |
| 249 | 20240311 | 143300 | 57978411000 | 317000 | 317000 | 317000 | 316500 | 65 |
| 250 | 20240311 | 143200 | 57957821500 | 316500 | 317000 | 317000 | 316500 | 79 |
| 251 | 20240311 | 143100 | 57932805500 | 317000 | 317000 | 317000 | 316500 | 107 |
| 252 | 20240311 | 143000 | 57898914500 | 317000 | 317000 | 317000 | 316500 | 205 |
| 253 | 20240311 | 142900 | 57834008500 | 316500 | 317000 | 317000 | 316500 | 340 |
| 254 | 20240311 | 142800 | 57726375500 | 317000 | 316500 | 317000 | 316500 | 157 |
| 255 | 20240311 | 142700 | 57676670000 | 316500 | 317000 | 317000 | 316500 | 285 |
| 256 | 20240311 | 142600 | 57586447000 | 317000 | 316500 | 317000 | 316500 | 99 |
| 257 | 20240311 | 142500 | 57555083000 | 316500 | 316500 | 317000 | 316500 | 313 |
| 258 | 20240311 | 142400 | 57455872500 | 316500 | 316500 | 317000 | 316500 | 115 |
| 259 | 20240311 | 142300 | 57419465500 | 316500 | 316500 | 317000 | 316500 | 170 |
| 260 | 20240311 | 142200 | 57365641000 | 317000 | 316500 | 317000 | 316500 | 202 |
| 261 | 20240311 | 142100 | 57301696000 | 316500 | 317000 | 317000 | 316500 | 1383 |
| 262 | 20240311 | 142000 | 56863794500 | 316500 | 317000 | 317000 | 316500 | 97 |
| 263 | 20240311 | 141900 | 56833065500 | 317000 | 316500 | 317000 | 316500 | 117 |
| 264 | 20240311 | 141800 | 56795997500 | 317000 | 316500 | 317000 | 316500 | 65 |
| 265 | 20240311 | 141700 | 56775406500 | 317000 | 316500 | 317000 | 316500 | 129 |
| 266 | 20240311 | 141600 | 56734536000 | 316500 | 316500 | 317000 | 316500 | 351 |
| 267 | 20240311 | 141500 | 56623435500 | 317000 | 317000 | 317000 | 316500 | 101 |
| 268 | 20240311 | 141400 | 56591448000 | 317000 | 317000 | 317000 | 316500 | 524 |
| 269 | 20240311 | 141300 | 56425594000 | 316500 | 317000 | 317000 | 316500 | 468 |
| 270 | 20240311 | 141200 | 56277465500 | 316500 | 317000 | 317000 | 316500 | 161 |
| 271 | 20240311 | 141100 | 56226475500 | 316500 | 317000 | 317000 | 316500 | 133 |
| 272 | 20240311 | 141000 | 56184346500 | 316500 | 317000 | 317500 | 316500 | 2304 |
| 273 | 20240311 | 140900 | 55454129500 | 317500 | 317500 | 317500 | 317000 | 106 |
| 274 | 20240311 | 140800 | 55420517000 | 317500 | 317000 | 317500 | 317000 | 73 |
| 275 | 20240311 | 140700 | 55397353500 | 317500 | 317000 | 317500 | 317000 | 45 |
| 276 | 20240311 | 140600 | 55383077000 | 317500 | 317500 | 317500 | 317000 | 112 |
| 277 | 20240311 | 140500 | 55347554500 | 317500 | 317500 | 317500 | 317000 | 128 |
| 278 | 20240311 | 140400 | 55306964000 | 317000 | 317500 | 317500 | 317000 | 190 |
| 279 | 20240311 | 140300 | 55246692500 | 317000 | 317500 | 317500 | 317000 | 99 |
| 280 | 20240311 | 140200 | 55215287500 | 317500 | 317500 | 317500 | 317000 | 282 |
| 281 | 20240311 | 140100 | 55125834500 | 318000 | 317500 | 318000 | 317000 | 1303 |
| 282 | 20240311 | 140000 | 54712640000 | 317500 | 317500 | 317500 | 317000 | 80 |
| 283 | 20240311 | 135900 | 54687252000 | 317000 | 317500 | 317500 | 317000 | 381 |
| 284 | 20240311 | 135800 | 54566287000 | 317500 | 317500 | 317500 | 317000 | 53 |
| 285 | 20240311 | 135700 | 54549476500 | 317500 | 317000 | 317500 | 317000 | 141 |
| 286 | 20240311 | 135600 | 54504759500 | 317500 | 317500 | 317500 | 317000 | 88 |
| 287 | 20240311 | 135500 | 54476831000 | 317000 | 317000 | 317500 | 317000 | 80 |
| 288 | 20240311 | 135400 | 54451441500 | 317500 | 317500 | 317500 | 317000 | 72 |
| 289 | 20240311 | 135300 | 54428602000 | 317500 | 317500 | 317500 | 317000 | 124 |
| 290 | 20240311 | 135200 | 54389267500 | 317500 | 317500 | 317500 | 317000 | 53 |
| 291 | 20240311 | 135100 | 54372456500 | 317000 | 317000 | 317500 | 317000 | 103 |
| 292 | 20240311 | 135000 | 54339797000 | 317500 | 317500 | 317500 | 317000 | 76 |
| 293 | 20240311 | 134900 | 54315677000 | 317500 | 317500 | 317500 | 317000 | 116 |
| 294 | 20240311 | 134800 | 54278874500 | 317500 | 317500 | 318000 | 317000 | 606 |
| 295 | 20240311 | 134700 | 54086470500 | 317500 | 317500 | 318000 | 317500 | 202 |
| 296 | 20240311 | 134600 | 54022329500 | 317500 | 317500 | 317500 | 317000 | 799 |
| 297 | 20240311 | 134500 | 53768938500 | 317500 | 317500 | 318000 | 317000 | 475 |
| 298 | 20240311 | 134400 | 53618169000 | 317500 | 318000 | 318000 | 317500 | 69 |
| 299 | 20240311 | 134300 | 53596255000 | 317500 | 318000 | 318000 | 317500 | 61 |
| 300 | 20240311 | 134200 | 53576878000 | 318000 | 318000 | 318000 | 317500 | 177 |
| 301 | 20240311 | 134100 | 53520608000 | 317500 | 317500 | 318000 | 317500 | 308 |
| 302 | 20240311 | 134000 | 53422813500 | 317500 | 317500 | 318000 | 317500 | 89 |
| 303 | 20240311 | 133900 | 53394551500 | 318000 | 317500 | 318000 | 317500 | 55 |
| 304 | 20240311 | 133800 | 53377077500 | 317500 | 318000 | 318000 | 317500 | 146 |
| 305 | 20240311 | 133700 | 53330692000 | 318000 | 317500 | 318000 | 317500 | 113 |
| 306 | 20240311 | 133600 | 53294780000 | 317500 | 317500 | 318000 | 317000 | 479 |
| 307 | 20240311 | 133500 | 53142685500 | 317500 | 317500 | 317500 | 317000 | 184 |
| 308 | 20240311 | 133400 | 53084283000 | 317500 | 317000 | 317500 | 317000 | 237 |
| 309 | 20240311 | 133300 | 53009125000 | 317000 | 317500 | 317500 | 317000 | 51 |
| 310 | 20240311 | 133200 | 52992935500 | 317000 | 317500 | 317500 | 317000 | 82 |
| 311 | 20240311 | 133100 | 52966932500 | 317500 | 317500 | 318000 | 317000 | 750 |
| 312 | 20240311 | 133000 | 52728906500 | 318000 | 317500 | 318000 | 317500 | 43 |
| 313 | 20240311 | 132900 | 52715246000 | 317500 | 317500 | 318000 | 317500 | 322 |
| 314 | 20240311 | 132800 | 52612876500 | 317500 | 318000 | 318000 | 317500 | 35 |
| 315 | 20240311 | 132700 | 52601756500 | 318000 | 318000 | 318000 | 317500 | 104 |
| 316 | 20240311 | 132600 | 52568696500 | 317500 | 318000 | 318000 | 317500 | 56 |
| 317 | 20240311 | 132500 | 52550893000 | 318000 | 317500 | 318000 | 317500 | 73 |
| 318 | 20240311 | 132400 | 52527693000 | 317500 | 317500 | 317500 | 317000 | 215 |
| 319 | 20240311 | 132300 | 52459465000 | 317000 | 318000 | 318000 | 317000 | 1431 |
| 320 | 20240311 | 132200 | 52005032500 | 318000 | 318000 | 318000 | 317500 | 108 |
| 321 | 20240311 | 132100 | 51970736500 | 317500 | 317500 | 318000 | 317500 | 131 |
| 322 | 20240311 | 132000 | 51929117000 | 318000 | 318000 | 318000 | 317500 | 71 |
| 323 | 20240311 | 131900 | 51906548000 | 317500 | 317500 | 318000 | 317500 | 116 |
| 324 | 20240311 | 131800 | 51869700000 | 317500 | 318000 | 318000 | 317500 | 57 |
| 325 | 20240311 | 131700 | 51851596000 | 317500 | 317500 | 318000 | 317500 | 84 |
| 326 | 20240311 | 131600 | 51824920500 | 318000 | 317500 | 318000 | 317500 | 61 |
| 327 | 20240311 | 131500 | 51805536000 | 318000 | 318000 | 318000 | 317500 | 29 |
| 328 | 20240311 | 131400 | 51796321000 | 318000 | 317500 | 318000 | 317500 | 40 |
| 329 | 20240311 | 131300 | 51783610500 | 318000 | 318000 | 318000 | 317500 | 135 |
| 330 | 20240311 | 131200 | 51740682000 | 317500 | 318000 | 318000 | 317500 | 51 |
| 331 | 20240311 | 131100 | 51724471500 | 317500 | 318500 | 318500 | 317500 | 706 |
| 332 | 20240311 | 131000 | 51499936500 | 318500 | 318500 | 318500 | 318000 | 122 |
| 333 | 20240311 | 130900 | 51461133500 | 318000 | 318000 | 318500 | 318000 | 146 |
| 334 | 20240311 | 130800 | 51414659500 | 318000 | 318500 | 318500 | 318000 | 39 |
| 335 | 20240311 | 130700 | 51402251000 | 318500 | 318500 | 318500 | 318000 | 25 |
| 336 | 20240311 | 130600 | 51394290500 | 318500 | 318000 | 318500 | 317500 | 299 |
| 337 | 20240311 | 130500 | 51299160500 | 318000 | 318000 | 318000 | 317500 | 270 |
| 338 | 20240311 | 130400 | 51213367000 | 317500 | 318500 | 318500 | 317500 | 268 |
| 339 | 20240311 | 130300 | 51128146000 | 318500 | 318000 | 318500 | 318000 | 219 |
| 340 | 20240311 | 130200 | 51058497000 | 318000 | 318500 | 318500 | 318000 | 31 |
| 341 | 20240311 | 130100 | 51048633000 | 318500 | 318500 | 318500 | 318000 | 119 |
| 342 | 20240311 | 130000 | 51010773500 | 318500 | 318500 | 319000 | 318000 | 716 |
| 343 | 20240311 | 125900 | 50782771000 | 318500 | 319000 | 319000 | 318500 | 38 |
| 344 | 20240311 | 125800 | 50770664500 | 319000 | 319000 | 319000 | 318500 | 59 |
| 345 | 20240311 | 125700 | 50751856000 | 319000 | 318500 | 319000 | 318500 | 36 |
| 346 | 20240311 | 125600 | 50740387000 | 318500 | 318500 | 319000 | 318500 | 220 |
| 347 | 20240311 | 125500 | 50670312000 | 318500 | 318500 | 319000 | 318500 | 75 |
| 348 | 20240311 | 125400 | 50646422500 | 318500 | 319000 | 319500 | 318500 | 412 |
| 349 | 20240311 | 125300 | 50514985500 | 319000 | 319000 | 319500 | 319000 | 55 |
| 350 | 20240311 | 125200 | 50497439000 | 319000 | 319000 | 319000 | 319000 | 59 |
| 351 | 20240311 | 125100 | 50478618000 | 319000 | 319500 | 320000 | 319000 | 287 |
| 352 | 20240311 | 125000 | 50386972000 | 320000 | 319500 | 320000 | 319500 | 223 |
| 353 | 20240311 | 124900 | 50315698000 | 319500 | 319500 | 320000 | 319500 | 60 |
| 354 | 20240311 | 124800 | 50296507500 | 319500 | 319500 | 319500 | 319500 | 77 |
| 355 | 20240311 | 124700 | 50271906000 | 319500 | 319500 | 320000 | 319000 | 778 |
| 356 | 20240311 | 124600 | 50023270000 | 319000 | 319000 | 319500 | 319000 | 149 |
| 357 | 20240311 | 124500 | 49975729500 | 319500 | 319000 | 319500 | 319000 | 84 |
| 358 | 20240311 | 124400 | 49948921500 | 319500 | 318000 | 319500 | 318000 | 473 |
| 359 | 20240311 | 124300 | 49798231000 | 318000 | 318000 | 318500 | 317500 | 229 |
| 360 | 20240311 | 124200 | 49725381000 | 318500 | 319000 | 319000 | 317000 | 4284 |
| 361 | 20240311 | 124100 | 48365732000 | 319000 | 318500 | 319500 | 318500 | 378 |
| 362 | 20240311 | 124000 | 48245052000 | 318500 | 319000 | 319000 | 318500 | 63 |
| 363 | 20240311 | 123900 | 48224983000 | 319000 | 319000 | 319000 | 317000 | 3212 |
| 364 | 20240311 | 123800 | 47203702000 | 319000 | 319500 | 319500 | 319000 | 19 |
| 365 | 20240311 | 123700 | 47197639500 | 319000 | 319000 | 319500 | 319000 | 300 |
| 366 | 20240311 | 123600 | 47101868500 | 319500 | 319500 | 320000 | 319500 | 483 |
| 367 | 20240311 | 123500 | 46947463000 | 320000 | 319500 | 320000 | 319000 | 227 |
| 368 | 20240311 | 123400 | 46874905500 | 319000 | 319500 | 320000 | 319000 | 266 |
| 369 | 20240311 | 123300 | 46789920500 | 320000 | 319500 | 320000 | 319500 | 58 |
| 370 | 20240311 | 123200 | 46771371000 | 319500 | 319500 | 320000 | 319500 | 214 |
| 371 | 20240311 | 123100 | 46702910500 | 319500 | 319500 | 320000 | 319000 | 95 |
| 372 | 20240311 | 123000 | 46672547000 | 319500 | 319500 | 319500 | 319500 | 305 |
| 373 | 20240311 | 122900 | 46575099500 | 319000 | 319000 | 319500 | 319000 | 130 |
| 374 | 20240311 | 122800 | 46533619500 | 319000 | 318500 | 319000 | 318500 | 1060 |
| 375 | 20240311 | 122700 | 46195493000 | 318500 | 318500 | 318500 | 318000 | 33 |
| 376 | 20240311 | 122600 | 46184991500 | 318000 | 318500 | 318500 | 318000 | 36 |
| 377 | 20240311 | 122500 | 46173528500 | 318500 | 318500 | 319000 | 318000 | 260 |
| 378 | 20240311 | 122400 | 46090725000 | 318500 | 318500 | 318500 | 318000 | 68 |
| 379 | 20240311 | 122300 | 46069083000 | 318500 | 317500 | 318500 | 317500 | 164 |
| 380 | 20240311 | 122200 | 46016942000 | 317500 | 317500 | 318000 | 317500 | 37 |
| 381 | 20240311 | 122100 | 46005193500 | 317500 | 318000 | 318000 | 317500 | 84 |
| 382 | 20240311 | 122000 | 45978502500 | 317500 | 318000 | 318000 | 317500 | 985 |
| 383 | 20240311 | 121900 | 45665762500 | 317500 | 317500 | 318000 | 317500 | 68 |
| 384 | 20240311 | 121800 | 45644165000 | 318000 | 318000 | 318000 | 317500 | 29 |
| 385 | 20240311 | 121700 | 45634946500 | 317500 | 318000 | 318500 | 317500 | 209 |
| 386 | 20240311 | 121600 | 45568556000 | 318000 | 318000 | 318000 | 317500 | 180 |
| 387 | 20240311 | 121500 | 45511323000 | 318000 | 318000 | 318500 | 318000 | 80 |
| 388 | 20240311 | 121400 | 45485880500 | 318500 | 318000 | 318500 | 318000 | 129 |
| 389 | 20240311 | 121300 | 45444849000 | 318000 | 318000 | 318000 | 317500 | 563 |
| 390 | 20240311 | 121200 | 45265838500 | 318000 | 318000 | 318000 | 317500 | 18 |
| 391 | 20240311 | 121100 | 45260122000 | 317500 | 318000 | 318000 | 317500 | 34 |
| 392 | 20240311 | 121000 | 45249323500 | 317500 | 318000 | 318000 | 317500 | 41 |
| 393 | 20240311 | 120900 | 45236293500 | 317500 | 317500 | 318000 | 317500 | 36 |
| 394 | 20240311 | 120800 | 45224861500 | 317500 | 318000 | 318000 | 317500 | 38 |
| 395 | 20240311 | 120700 | 45212796000 | 317500 | 318000 | 318000 | 317500 | 146 |
| 396 | 20240311 | 120600 | 45166437000 | 318000 | 318000 | 318000 | 317500 | 33 |
| 397 | 20240311 | 120500 | 45155943500 | 318000 | 318000 | 318000 | 317500 | 29 |
| 398 | 20240311 | 120400 | 45146727500 | 317500 | 317500 | 318000 | 317000 | 171 |
| 399 | 20240311 | 120300 | 45092435000 | 317500 | 317500 | 317500 | 317000 | 52 |
| 400 | 20240311 | 120200 | 45075930000 | 317000 | 317000 | 317500 | 317000 | 62 |
| 401 | 20240311 | 120100 | 45056252500 | 317500 | 317500 | 317500 | 317000 | 55 |
| 402 | 20240311 | 120000 | 45038802000 | 317500 | 317500 | 317500 | 317000 | 63 |
| 403 | 20240311 | 115900 | 45018821500 | 317500 | 317000 | 317500 | 316500 | 670 |
| 404 | 20240311 | 115800 | 44806446500 | 317000 | 317000 | 317000 | 316500 | 50 |
| 405 | 20240311 | 115700 | 44790607500 | 316500 | 317000 | 317000 | 316500 | 420 |
| 406 | 20240311 | 115600 | 44657671500 | 316500 | 317000 | 317000 | 316500 | 141 |
| 407 | 20240311 | 115500 | 44613027500 | 317000 | 316500 | 317000 | 316500 | 621 |
| 408 | 20240311 | 115400 | 44416356000 | 317000 | 316500 | 317000 | 316500 | 54 |
| 409 | 20240311 | 115300 | 44399254000 | 316500 | 316500 | 317000 | 316500 | 762 |
| 410 | 20240311 | 115200 | 44158065000 | 317000 | 316500 | 317000 | 316500 | 205 |
| 411 | 20240311 | 115100 | 44093156000 | 317000 | 317000 | 317000 | 316500 | 485 |
| 412 | 20240311 | 115000 | 43939623000 | 317000 | 317000 | 317000 | 316500 | 93 |
| 413 | 20240311 | 114900 | 43910175000 | 317000 | 317500 | 317500 | 316500 | 1557 |
| 414 | 20240311 | 114800 | 43417204000 | 317000 | 317500 | 317500 | 317000 | 353 |
| 415 | 20240311 | 114700 | 43305294000 | 317500 | 317500 | 317500 | 317000 | 250 |
| 416 | 20240311 | 114600 | 43225960000 | 317500 | 317000 | 317500 | 317000 | 1768 |
| 417 | 20240311 | 114500 | 42665491000 | 317500 | 317000 | 317500 | 317000 | 117 |
| 418 | 20240311 | 114400 | 42628380000 | 317500 | 317500 | 317500 | 317000 | 115 |
| 419 | 20240311 | 114300 | 42591887500 | 317000 | 317500 | 318000 | 317000 | 499 |
| 420 | 20240311 | 114200 | 42433673500 | 317500 | 317500 | 318000 | 317500 | 1304 |
| 421 | 20240311 | 114100 | 42019648500 | 317500 | 318000 | 318000 | 317500 | 169 |
| 422 | 20240311 | 114000 | 41965946500 | 318000 | 318000 | 318000 | 317500 | 85 |
| 423 | 20240311 | 113900 | 41938933500 | 318000 | 318000 | 318000 | 317500 | 87 |
| 424 | 20240311 | 113800 | 41911274500 | 318000 | 318000 | 318000 | 317500 | 14 |
| 425 | 20240311 | 113700 | 41906826000 | 318000 | 318000 | 318000 | 317500 | 238 |
| 426 | 20240311 | 113600 | 41831172500 | 317500 | 318000 | 318000 | 317500 | 107 |
| 427 | 20240311 | 113500 | 41797157000 | 317500 | 318000 | 318000 | 317500 | 73 |
| 428 | 20240311 | 113400 | 41773960000 | 318000 | 318500 | 318500 | 318000 | 432 |
| 429 | 20240311 | 113300 | 41636575000 | 318500 | 318500 | 318500 | 318000 | 64 |
| 430 | 20240311 | 113200 | 41616199000 | 318500 | 318500 | 318500 | 318000 | 78 |
| 431 | 20240311 | 113100 | 41591372500 | 318000 | 318000 | 318500 | 317500 | 243 |
| 432 | 20240311 | 113000 | 41514046500 | 318000 | 318000 | 318000 | 317500 | 422 |
| 433 | 20240311 | 112900 | 41379973500 | 318000 | 318500 | 318500 | 317500 | 331 |
| 434 | 20240311 | 112800 | 41274655000 | 318500 | 318500 | 318500 | 318000 | 124 |
| 435 | 20240311 | 112700 | 41235179500 | 318500 | 318000 | 318500 | 318000 | 275 |
| 436 | 20240311 | 112600 | 41147729000 | 318000 | 317500 | 318000 | 317500 | 121 |
| 437 | 20240311 | 112500 | 41109301000 | 317500 | 317000 | 317500 | 317000 | 430 |
| 438 | 20240311 | 112400 | 40972879500 | 317500 | 317500 | 317500 | 317000 | 184 |
| 439 | 20240311 | 112300 | 40914466000 | 317500 | 318000 | 318000 | 317500 | 777 |
| 440 | 20240311 | 112200 | 40667764500 | 317500 | 318000 | 318000 | 317500 | 108 |
| 441 | 20240311 | 112100 | 40633457500 | 318000 | 317500 | 318000 | 317000 | 396 |
| 442 | 20240311 | 112000 | 40507722500 | 317500 | 317500 | 317500 | 317000 | 388 |
| 443 | 20240311 | 111900 | 40384705000 | 317500 | 318000 | 318000 | 317500 | 895 |
| 444 | 20240311 | 111800 | 40100536000 | 317500 | 317500 | 318000 | 317500 | 268 |
| 445 | 20240311 | 111700 | 40015420500 | 318000 | 318000 | 318000 | 317500 | 129 |
| 446 | 20240311 | 111600 | 39974434500 | 318000 | 317500 | 318000 | 317500 | 105 |
| 447 | 20240311 | 111500 | 39941062000 | 317500 | 317500 | 318000 | 317500 | 140 |
| 448 | 20240311 | 111400 | 39896593500 | 317500 | 317500 | 317500 | 317000 | 392 |
| 449 | 20240311 | 111300 | 39772162000 | 317000 | 317500 | 317500 | 317000 | 159 |
| 450 | 20240311 | 111200 | 39721746500 | 317500 | 317500 | 317500 | 317000 | 79 |
| 451 | 20240311 | 111100 | 39696697000 | 317000 | 317500 | 318000 | 317000 | 640 |
| 452 | 20240311 | 111000 | 39493515500 | 318000 | 317500 | 318000 | 317500 | 365 |
| 453 | 20240311 | 110900 | 39377586000 | 317500 | 317500 | 318500 | 317500 | 1775 |
| 454 | 20240311 | 110800 | 38813881500 | 318000 | 319000 | 319000 | 317500 | 3628 |
| 455 | 20240311 | 110700 | 37659790000 | 319000 | 319000 | 319000 | 318500 | 77 |
| 456 | 20240311 | 110600 | 37635235000 | 318500 | 318000 | 318500 | 318000 | 696 |
| 457 | 20240311 | 110500 | 37413578500 | 318500 | 318000 | 318500 | 318000 | 179 |
| 458 | 20240311 | 110400 | 37356648000 | 318000 | 318500 | 318500 | 318000 | 751 |
| 459 | 20240311 | 110300 | 37117822500 | 318000 | 318500 | 318500 | 318000 | 151 |
| 460 | 20240311 | 110200 | 37069781000 | 318500 | 318500 | 318500 | 318000 | 170 |
| 461 | 20240311 | 110100 | 37015657500 | 318500 | 319000 | 319000 | 318000 | 1184 |
| 462 | 20240311 | 110000 | 36638708500 | 319000 | 319000 | 319000 | 318500 | 103 |
| 463 | 20240311 | 105900 | 36605886000 | 319000 | 318500 | 319000 | 318500 | 73 |
| 464 | 20240311 | 105800 | 36582624000 | 318500 | 318500 | 319000 | 318500 | 664 |
| 465 | 20240311 | 105700 | 36371136500 | 318500 | 319500 | 320000 | 318500 | 2959 |
| 466 | 20240311 | 105600 | 35426856000 | 319500 | 319500 | 320000 | 319500 | 453 |
| 467 | 20240311 | 105500 | 35282096500 | 319500 | 319000 | 319500 | 319000 | 408 |
| 468 | 20240311 | 105400 | 35151776000 | 319000 | 319500 | 319500 | 319000 | 469 |
| 469 | 20240311 | 105300 | 35002159000 | 319000 | 319500 | 319500 | 319000 | 87 |
| 470 | 20240311 | 105200 | 34974404000 | 319000 | 319000 | 319500 | 319000 | 191 |
| 471 | 20240311 | 105100 | 34913457500 | 319500 | 319000 | 319500 | 319000 | 86 |
| 472 | 20240311 | 105000 | 34885986500 | 319000 | 319500 | 319500 | 319000 | 87 |
| 473 | 20240311 | 104900 | 34858225500 | 319500 | 319000 | 319500 | 319000 | 154 |
| 474 | 20240311 | 104800 | 34809086500 | 319000 | 319000 | 319500 | 319000 | 149 |
| 475 | 20240311 | 104700 | 34761542500 | 319000 | 319000 | 319500 | 319000 | 247 |
| 476 | 20240311 | 104600 | 34682735500 | 319500 | 319500 | 319500 | 319000 | 95 |
| 477 | 20240311 | 104500 | 34652418500 | 319000 | 319000 | 319500 | 318500 | 777 |
| 478 | 20240311 | 104400 | 34404737000 | 319000 | 319500 | 320000 | 318500 | 1695 |
| 479 | 20240311 | 104300 | 33864007500 | 319500 | 319000 | 320000 | 319000 | 445 |
| 480 | 20240311 | 104200 | 33721676500 | 319000 | 319500 | 319500 | 319000 | 103 |
| 481 | 20240311 | 104100 | 33688787500 | 319000 | 319000 | 319500 | 318500 | 243 |
| 482 | 20240311 | 104000 | 33611271500 | 319000 | 319000 | 319000 | 318500 | 1011 |
| 483 | 20240311 | 103900 | 33289208500 | 319000 | 319000 | 319500 | 318500 | 746 |
| 484 | 20240311 | 103800 | 33051379500 | 319500 | 319000 | 319500 | 319000 | 198 |
| 485 | 20240311 | 103700 | 32988215500 | 319000 | 319000 | 319500 | 319000 | 184 |
| 486 | 20240311 | 103600 | 32929505500 | 319000 | 319500 | 319500 | 319000 | 2256 |
| 487 | 20240311 | 103500 | 32209285500 | 320000 | 320000 | 320000 | 319500 | 1518 |
| 488 | 20240311 | 103400 | 31723799000 | 320000 | 320000 | 320500 | 320000 | 323 |
| 489 | 20240311 | 103300 | 31620425000 | 320500 | 320000 | 320500 | 320000 | 148 |
| 490 | 20240311 | 103200 | 31573058000 | 320000 | 319500 | 320000 | 319500 | 251 |
| 491 | 20240311 | 103100 | 31492792000 | 320000 | 320500 | 321000 | 319500 | 1849 |
| 492 | 20240311 | 103000 | 30900861500 | 320500 | 320500 | 321000 | 320500 | 167 |
| 493 | 20240311 | 102900 | 30847337500 | 320500 | 320500 | 321000 | 320500 | 23 |
| 494 | 20240311 | 102800 | 30839965000 | 320500 | 321000 | 321000 | 320500 | 395 |
| 495 | 20240311 | 102700 | 30713175000 | 321000 | 320500 | 321500 | 320500 | 358 |
| 496 | 20240311 | 102600 | 30598346500 | 320000 | 320500 | 321000 | 320000 | 765 |
| 497 | 20240311 | 102500 | 30353105000 | 321000 | 321500 | 321500 | 320500 | 983 |
| 498 | 20240311 | 102400 | 30037853000 | 321000 | 321000 | 321500 | 321000 | 718 |
| 499 | 20240311 | 102300 | 29807337500 | 321500 | 321000 | 321500 | 321000 | 252 |
| 500 | 20240311 | 102200 | 29726426500 | 321500 | 322000 | 322000 | 321000 | 1005 |
| 501 | 20240311 | 102100 | 29403275500 | 322000 | 322500 | 322500 | 322000 | 702 |
| 502 | 20240311 | 102000 | 29177204500 | 322500 | 322000 | 322500 | 321500 | 598 |
| 503 | 20240311 | 101900 | 28984607500 | 322000 | 321500 | 322000 | 321500 | 451 |
| 504 | 20240311 | 101800 | 28839398000 | 322000 | 321500 | 322000 | 321500 | 185 |
| 505 | 20240311 | 101700 | 28779835500 | 321500 | 322000 | 322000 | 321500 | 296 |
| 506 | 20240311 | 101600 | 28684539000 | 322000 | 322000 | 322500 | 321500 | 636 |
| 507 | 20240311 | 101500 | 28479724000 | 322000 | 322500 | 322500 | 322000 | 479 |
| 508 | 20240311 | 101400 | 28325454500 | 322500 | 322500 | 322500 | 322000 | 414 |
| 509 | 20240311 | 101300 | 28192081000 | 322000 | 322500 | 322500 | 322000 | 691 |
| 510 | 20240311 | 101200 | 27969288000 | 322500 | 321500 | 322500 | 321500 | 3274 |
| 511 | 20240311 | 101100 | 26914887000 | 321500 | 321500 | 322000 | 321000 | 2283 |
| 512 | 20240311 | 101000 | 26181096000 | 321000 | 321500 | 321500 | 321000 | 167 |
| 513 | 20240311 | 100900 | 26127415000 | 321000 | 321500 | 321500 | 321000 | 463 |
| 514 | 20240311 | 100800 | 25978775500 | 321000 | 320500 | 321500 | 320500 | 792 |
| 515 | 20240311 | 100700 | 25724367000 | 321000 | 320500 | 321000 | 320500 | 346 |
| 516 | 20240311 | 100600 | 25613420500 | 320500 | 320500 | 320500 | 320000 | 247 |
| 517 | 20240311 | 100500 | 25534282000 | 320500 | 321000 | 321000 | 320000 | 1760 |
| 518 | 20240311 | 100400 | 24969981000 | 321000 | 321000 | 321000 | 321000 | 251 |
| 519 | 20240311 | 100300 | 24889410000 | 321000 | 321000 | 321500 | 320500 | 1355 |
| 520 | 20240311 | 100200 | 24454689500 | 321000 | 320000 | 321000 | 320000 | 527 |
| 521 | 20240311 | 100100 | 24285698000 | 320500 | 320000 | 320500 | 320000 | 150 |
| 522 | 20240311 | 100000 | 24237632000 | 320500 | 320500 | 320500 | 320000 | 296 |
| 523 | 20240311 | 095900 | 24142838000 | 320000 | 320500 | 320500 | 320000 | 130 |
| 524 | 20240311 | 095800 | 24101225500 | 320000 | 320500 | 321000 | 320000 | 929 |
| 525 | 20240311 | 095700 | 23803504000 | 321000 | 320000 | 321000 | 320000 | 473 |
| 526 | 20240311 | 095600 | 23651889000 | 320500 | 320000 | 320500 | 320000 | 230 |
| 527 | 20240311 | 095500 | 23578181000 | 320000 | 320500 | 320500 | 320000 | 158 |
| 528 | 20240311 | 095400 | 23527613500 | 320500 | 320500 | 320500 | 320000 | 215 |
| 529 | 20240311 | 095300 | 23458784000 | 320500 | 321000 | 321500 | 320500 | 893 |
| 530 | 20240311 | 095200 | 23172450500 | 321000 | 321000 | 321500 | 321000 | 156 |
| 531 | 20240311 | 095100 | 23122345000 | 321000 | 321000 | 321500 | 320500 | 344 |
| 532 | 20240311 | 095000 | 23011923500 | 321500 | 322000 | 322000 | 321000 | 1364 |
| 533 | 20240311 | 094900 | 22573321000 | 322000 | 321500 | 322000 | 321500 | 2333 |
| 534 | 20240311 | 094800 | 21822576000 | 321500 | 320000 | 321500 | 320000 | 1096 |
| 535 | 20240311 | 094700 | 21470852500 | 320500 | 320000 | 321000 | 320000 | 469 |
| 536 | 20240311 | 094600 | 21320657500 | 319500 | 319500 | 320000 | 319500 | 496 |
| 537 | 20240311 | 094500 | 21162184000 | 319500 | 320000 | 320000 | 319500 | 125 |
| 538 | 20240311 | 094400 | 21122222500 | 320000 | 320000 | 320500 | 319500 | 440 |
| 539 | 20240311 | 094300 | 20981422500 | 320000 | 320000 | 320500 | 320000 | 646 |
| 540 | 20240311 | 094200 | 20774607500 | 320000 | 320000 | 321000 | 319500 | 332 |
| 541 | 20240311 | 094100 | 20668389000 | 320000 | 319500 | 320500 | 319000 | 1046 |
| 542 | 20240311 | 094000 | 20333814000 | 319500 | 319000 | 319500 | 319000 | 244 |
| 543 | 20240311 | 093900 | 20255908500 | 319000 | 318500 | 319500 | 318500 | 397 |
| 544 | 20240311 | 093800 | 20129263000 | 318500 | 318500 | 319000 | 318000 | 372 |
| 545 | 20240311 | 093700 | 20010783500 | 318500 | 318500 | 319000 | 318000 | 594 |
| 546 | 20240311 | 093600 | 19821599000 | 318500 | 319000 | 319500 | 318500 | 299 |
| 547 | 20240311 | 093500 | 19726218000 | 319000 | 318500 | 319500 | 318500 | 1681 |
| 548 | 20240311 | 093400 | 19190461000 | 318500 | 319500 | 319500 | 318500 | 2985 |
| 549 | 20240311 | 093300 | 18238509000 | 319500 | 319500 | 319500 | 319000 | 621 |
| 550 | 20240311 | 093200 | 18040305000 | 319500 | 320000 | 320500 | 319000 | 1743 |
| 551 | 20240311 | 093100 | 17483364500 | 320000 | 320500 | 321000 | 319500 | 1355 |
| 552 | 20240311 | 093000 | 17049687000 | 321000 | 320000 | 321000 | 320000 | 1704 |
| 553 | 20240311 | 092900 | 16503153500 | 320500 | 320000 | 320500 | 319500 | 1111 |
| 554 | 20240311 | 092800 | 16147510500 | 320000 | 319500 | 320000 | 319500 | 441 |
| 555 | 20240311 | 092700 | 16006606000 | 319500 | 320000 | 320000 | 319000 | 426 |
| 556 | 20240311 | 092600 | 15870425500 | 319500 | 319500 | 320000 | 319000 | 756 |
| 557 | 20240311 | 092500 | 15628934000 | 319500 | 319500 | 319500 | 319000 | 1775 |
| 558 | 20240311 | 092400 | 15061864000 | 319500 | 320000 | 320000 | 319500 | 201 |
| 559 | 20240311 | 092300 | 14997624500 | 320000 | 320000 | 320000 | 319500 | 662 |
| 560 | 20240311 | 092200 | 14785833000 | 320500 | 321000 | 321000 | 320000 | 649 |
| 561 | 20240311 | 092100 | 14577738000 | 320500 | 321000 | 321000 | 320500 | 134 |
| 562 | 20240311 | 092000 | 14534760000 | 321000 | 321000 | 321500 | 320500 | 1672 |
| 563 | 20240311 | 091900 | 13997980500 | 320500 | 319000 | 321500 | 319000 | 1114 |
| 564 | 20240311 | 091800 | 13641316500 | 319500 | 319500 | 319500 | 319000 | 633 |
| 565 | 20240311 | 091700 | 13439347500 | 319500 | 321000 | 321000 | 318500 | 4256 |
| 566 | 20240311 | 091600 | 12078423500 | 321000 | 321000 | 321500 | 321000 | 956 |
| 567 | 20240311 | 091500 | 11771524000 | 321000 | 321000 | 322000 | 321000 | 2660 |
| 568 | 20240311 | 091400 | 10916939500 | 321500 | 321000 | 321500 | 320500 | 1437 |
| 569 | 20240311 | 091300 | 10455456000 | 321000 | 321000 | 321500 | 321000 | 813 |
| 570 | 20240311 | 091200 | 10194379000 | 321000 | 320500 | 321500 | 320500 | 1269 |
| 571 | 20240311 | 091100 | 9787110500 | 320500 | 321000 | 321500 | 320500 | 1356 |
| 572 | 20240311 | 091000 | 9351877500 | 321500 | 322000 | 322500 | 321000 | 1313 |
| 573 | 20240311 | 090900 | 8929377500 | 322500 | 322000 | 322500 | 321500 | 1507 |
| 574 | 20240311 | 090800 | 8444000500 | 322500 | 321500 | 322500 | 321000 | 1808 |
| 575 | 20240311 | 090700 | 7862535000 | 322000 | 321000 | 322000 | 320500 | 2176 |
| 576 | 20240311 | 090600 | 7163279500 | 321000 | 319500 | 321500 | 319000 | 3214 |
| 577 | 20240311 | 090500 | 6134599000 | 319000 | 318000 | 319500 | 318000 | 1114 |
| 578 | 20240311 | 090400 | 5779421500 | 319000 | 319000 | 319500 | 318000 | 1525 |
| 579 | 20240311 | 090300 | 5293313000 | 319500 | 318500 | 320000 | 318500 | 2673 |
| 580 | 20240311 | 090200 | 4439053500 | 319500 | 317000 | 319500 | 316500 | 3144 |
| 581 | 20240311 | 090100 | 3439731500 | 317500 | 318500 | 319500 | 316500 | 3154 |
| 582 | 20240311 | 090000 | 2435025500 | 318500 | 319000 | 319500 | 316000 | 6767 |