35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 184500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 12717 |
| 3 | 20240307 | 184400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 4 | 20240307 | 184300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 5 | 20240307 | 184200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 6 | 20240307 | 184100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 7 | 20240307 | 184000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 8 | 20240307 | 183900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 9 | 20240307 | 183800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 10 | 20240307 | 183700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 11 | 20240307 | 183600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 12 | 20240307 | 183500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 13 | 20240307 | 183400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 14 | 20240307 | 183300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 15 | 20240307 | 183200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 16 | 20240307 | 183100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 17 | 20240307 | 183000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 18 | 20240307 | 182900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 19 | 20240307 | 182800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 20 | 20240307 | 182700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 21 | 20240307 | 182600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 22 | 20240307 | 182500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 23 | 20240307 | 182400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 24 | 20240307 | 182300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 25 | 20240307 | 182200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 26 | 20240307 | 182100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 27 | 20240307 | 182000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 28 | 20240307 | 181900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 29 | 20240307 | 181800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 30 | 20240307 | 181700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 31 | 20240307 | 181600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 32 | 20240307 | 181500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 12717 |
| 33 | 20240307 | 181400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 34 | 20240307 | 181300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 35 | 20240307 | 181200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 36 | 20240307 | 181100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 37 | 20240307 | 181000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 38 | 20240307 | 180900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 39 | 20240307 | 180800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 40 | 20240307 | 180700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 41 | 20240307 | 180600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 42 | 20240307 | 180500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 43 | 20240307 | 180400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 44 | 20240307 | 180300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 45 | 20240307 | 180200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 46 | 20240307 | 180100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 47 | 20240307 | 180000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 48 | 20240307 | 175900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 49 | 20240307 | 175800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 50 | 20240307 | 175700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 51 | 20240307 | 175600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 52 | 20240307 | 175500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 53 | 20240307 | 175400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 54 | 20240307 | 175300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 55 | 20240307 | 175200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 56 | 20240307 | 175100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 57 | 20240307 | 175000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 58 | 20240307 | 174900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 59 | 20240307 | 174800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 60 | 20240307 | 174700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 61 | 20240307 | 174600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 62 | 20240307 | 174500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 12717 |
| 63 | 20240307 | 174400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 64 | 20240307 | 174300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 65 | 20240307 | 174200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 66 | 20240307 | 174100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 67 | 20240307 | 174000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 68 | 20240307 | 173900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 69 | 20240307 | 173800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 70 | 20240307 | 173700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 71 | 20240307 | 173600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 72 | 20240307 | 173500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 73 | 20240307 | 173400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 74 | 20240307 | 173300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 75 | 20240307 | 173200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 76 | 20240307 | 173100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 77 | 20240307 | 173000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 78 | 20240307 | 172900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 79 | 20240307 | 172800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 80 | 20240307 | 172700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 81 | 20240307 | 172600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 82 | 20240307 | 172500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 83 | 20240307 | 172400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 84 | 20240307 | 172300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 85 | 20240307 | 172200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 86 | 20240307 | 172100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 87 | 20240307 | 172000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 88 | 20240307 | 171900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 89 | 20240307 | 171800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 90 | 20240307 | 171700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 91 | 20240307 | 171600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 92 | 20240307 | 171500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 12717 |
| 93 | 20240307 | 171400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 94 | 20240307 | 171300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 95 | 20240307 | 171200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 96 | 20240307 | 171100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 97 | 20240307 | 171000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 98 | 20240307 | 170900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 99 | 20240307 | 170800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 100 | 20240307 | 170700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 101 | 20240307 | 170600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 102 | 20240307 | 170500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 103 | 20240307 | 170400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 104 | 20240307 | 170300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 105 | 20240307 | 170200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 106 | 20240307 | 170100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 107 | 20240307 | 170000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 108 | 20240307 | 165900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 109 | 20240307 | 165800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 110 | 20240307 | 165700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 111 | 20240307 | 165600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 112 | 20240307 | 165500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 113 | 20240307 | 165400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 114 | 20240307 | 165300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 115 | 20240307 | 165200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 116 | 20240307 | 165100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 117 | 20240307 | 165000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 118 | 20240307 | 164900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 119 | 20240307 | 164800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 120 | 20240307 | 164700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 121 | 20240307 | 164600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 122 | 20240307 | 164500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 12717 |
| 123 | 20240307 | 164400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 124 | 20240307 | 164300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 125 | 20240307 | 164200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 126 | 20240307 | 164100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 127 | 20240307 | 164000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 128 | 20240307 | 163900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 129 | 20240307 | 163800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 130 | 20240307 | 163700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 131 | 20240307 | 163600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 132 | 20240307 | 163500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 133 | 20240307 | 163400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 134 | 20240307 | 163300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 135 | 20240307 | 163200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 136 | 20240307 | 163100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 137 | 20240307 | 163000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 138 | 20240307 | 162900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 139 | 20240307 | 162800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 140 | 20240307 | 162700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 141 | 20240307 | 162600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 142 | 20240307 | 162500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 143 | 20240307 | 162400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 144 | 20240307 | 162300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 145 | 20240307 | 162200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 146 | 20240307 | 162100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 147 | 20240307 | 162000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 148 | 20240307 | 161900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 149 | 20240307 | 161800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 150 | 20240307 | 161700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 151 | 20240307 | 161600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 152 | 20240307 | 161500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 12717 |
| 153 | 20240307 | 161400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 154 | 20240307 | 161300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 155 | 20240307 | 161200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 156 | 20240307 | 161100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 157 | 20240307 | 161000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 158 | 20240307 | 160900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 159 | 20240307 | 160800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 160 | 20240307 | 160700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 161 | 20240307 | 160600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 162 | 20240307 | 160500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 163 | 20240307 | 160400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 164 | 20240307 | 160300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 165 | 20240307 | 160200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 166 | 20240307 | 160100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 167 | 20240307 | 160000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 168 | 20240307 | 155900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 169 | 20240307 | 155800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 170 | 20240307 | 155700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 171 | 20240307 | 155600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 172 | 20240307 | 155500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 173 | 20240307 | 155400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 174 | 20240307 | 155300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 175 | 20240307 | 155200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 176 | 20240307 | 155100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 177 | 20240307 | 155000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 178 | 20240307 | 154900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 179 | 20240307 | 154800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 180 | 20240307 | 154700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 181 | 20240307 | 154600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 182 | 20240307 | 154500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 12717 |
| 183 | 20240307 | 154400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 184 | 20240307 | 154300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 185 | 20240307 | 154200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 186 | 20240307 | 154100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 187 | 20240307 | 154000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 188 | 20240307 | 153900 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 189 | 20240307 | 153800 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 190 | 20240307 | 153700 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 191 | 20240307 | 153600 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 192 | 20240307 | 153500 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 193 | 20240307 | 153400 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 194 | 20240307 | 153300 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 195 | 20240307 | 153200 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 196 | 20240307 | 153100 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 197 | 20240307 | 153000 | 175650768000 | 443000 | 443000 | 443000 | 443000 | 12717 |
| 198 | 20240307 | 152900 | 170017137000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 199 | 20240307 | 152800 | 170017137000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 200 | 20240307 | 152700 | 170017137000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 201 | 20240307 | 152600 | 170017137000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 202 | 20240307 | 152500 | 170017137000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 203 | 20240307 | 152400 | 170017137000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 204 | 20240307 | 152300 | 170017137000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 205 | 20240307 | 152200 | 170017137000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 206 | 20240307 | 152100 | 170017137000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 207 | 20240307 | 152000 | 170017137000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 208 | 20240307 | 151900 | 170017137000 | 442500 | 442000 | 442500 | 441500 | 1875 |
| 209 | 20240307 | 151800 | 169188602500 | 442000 | 441500 | 442000 | 441500 | 831 |
| 210 | 20240307 | 151700 | 168821491500 | 441500 | 442000 | 442000 | 441500 | 721 |
| 211 | 20240307 | 151600 | 168502953500 | 441500 | 442000 | 442000 | 441500 | 531 |
| 212 | 20240307 | 151500 | 168268338500 | 442000 | 442000 | 442000 | 441500 | 475 |
| 213 | 20240307 | 151400 | 168058436500 | 442000 | 441500 | 442000 | 441500 | 964 |
| 214 | 20240307 | 151300 | 167632702500 | 441500 | 441500 | 442000 | 441500 | 1173 |
| 215 | 20240307 | 151200 | 167114647500 | 442000 | 441500 | 442000 | 441500 | 969 |
| 216 | 20240307 | 151100 | 166686648500 | 442000 | 441500 | 442000 | 441500 | 521 |
| 217 | 20240307 | 151000 | 166456397000 | 441500 | 442000 | 442000 | 441500 | 705 |
| 218 | 20240307 | 150900 | 166144813500 | 441500 | 442000 | 442000 | 441500 | 591 |
| 219 | 20240307 | 150800 | 165883643500 | 441500 | 442000 | 442000 | 441500 | 291 |
| 220 | 20240307 | 150700 | 165755060000 | 441500 | 441500 | 442000 | 441500 | 284 |
| 221 | 20240307 | 150600 | 165629618500 | 441500 | 441500 | 442000 | 441500 | 1767 |
| 222 | 20240307 | 150500 | 164849433000 | 441500 | 441500 | 442000 | 441000 | 968 |
| 223 | 20240307 | 150400 | 164422096500 | 441500 | 441500 | 441500 | 441000 | 763 |
| 224 | 20240307 | 150300 | 164085320500 | 441500 | 441000 | 441500 | 441000 | 417 |
| 225 | 20240307 | 150200 | 163901369000 | 441000 | 441500 | 441500 | 441000 | 373 |
| 226 | 20240307 | 150100 | 163736785500 | 441500 | 441500 | 442000 | 441000 | 1462 |
| 227 | 20240307 | 150000 | 163091345500 | 441500 | 441500 | 442000 | 441500 | 356 |
| 228 | 20240307 | 145900 | 162934134500 | 441500 | 441500 | 442000 | 441500 | 2019 |
| 229 | 20240307 | 145800 | 162042729000 | 441500 | 442000 | 442000 | 441500 | 354 |
| 230 | 20240307 | 145700 | 161886425500 | 442000 | 442000 | 442000 | 441000 | 3127 |
| 231 | 20240307 | 145600 | 160505911500 | 442000 | 442000 | 442000 | 441500 | 297 |
| 232 | 20240307 | 145500 | 160374720000 | 442000 | 442500 | 442500 | 441500 | 360 |
| 233 | 20240307 | 145400 | 160215582000 | 442000 | 442500 | 442500 | 442000 | 363 |
| 234 | 20240307 | 145300 | 160055094000 | 442500 | 442000 | 442500 | 442000 | 406 |
| 235 | 20240307 | 145200 | 159875603500 | 442000 | 442000 | 442500 | 442000 | 636 |
| 236 | 20240307 | 145100 | 159594470000 | 442000 | 442000 | 442500 | 441500 | 461 |
| 237 | 20240307 | 145000 | 159390712500 | 442000 | 442000 | 442500 | 441500 | 1211 |
| 238 | 20240307 | 144900 | 158855438000 | 442000 | 441500 | 442000 | 441500 | 519 |
| 239 | 20240307 | 144800 | 158626072000 | 441500 | 442000 | 442500 | 441500 | 1736 |
| 240 | 20240307 | 144700 | 157858822500 | 442000 | 442500 | 442500 | 442000 | 153 |
| 241 | 20240307 | 144600 | 157791175500 | 442500 | 442500 | 442500 | 442000 | 545 |
| 242 | 20240307 | 144500 | 157550174500 | 442500 | 442000 | 442500 | 442000 | 222 |
| 243 | 20240307 | 144400 | 157452006500 | 442000 | 442500 | 442500 | 442000 | 192 |
| 244 | 20240307 | 144300 | 157367120000 | 442500 | 442500 | 443000 | 442500 | 515 |
| 245 | 20240307 | 144200 | 157139205500 | 443000 | 442000 | 443000 | 442000 | 699 |
| 246 | 20240307 | 144100 | 156829900000 | 442000 | 442500 | 443000 | 442000 | 626 |
| 247 | 20240307 | 144000 | 156552966000 | 442500 | 442500 | 442500 | 442000 | 519 |
| 248 | 20240307 | 143900 | 156323380000 | 442500 | 442000 | 442500 | 442000 | 341 |
| 249 | 20240307 | 143800 | 156172578000 | 442500 | 442500 | 442500 | 441500 | 455 |
| 250 | 20240307 | 143700 | 155971450000 | 442000 | 441500 | 442500 | 441500 | 1664 |
| 251 | 20240307 | 143600 | 155236002500 | 442000 | 441500 | 442000 | 441500 | 464 |
| 252 | 20240307 | 143500 | 155031065500 | 441500 | 442000 | 442000 | 441500 | 487 |
| 253 | 20240307 | 143400 | 154815998000 | 442000 | 442000 | 442000 | 441500 | 146 |
| 254 | 20240307 | 143300 | 154751509000 | 442000 | 442500 | 442500 | 441500 | 2536 |
| 255 | 20240307 | 143200 | 153630822500 | 442500 | 442500 | 442500 | 442000 | 1068 |
| 256 | 20240307 | 143100 | 153158571500 | 442000 | 441500 | 442500 | 441500 | 1298 |
| 257 | 20240307 | 143000 | 152584831000 | 441500 | 442000 | 442500 | 441500 | 1426 |
| 258 | 20240307 | 142900 | 151954590000 | 442500 | 442000 | 442500 | 442000 | 206 |
| 259 | 20240307 | 142800 | 151863511000 | 442500 | 442500 | 442500 | 442000 | 154 |
| 260 | 20240307 | 142700 | 151795419500 | 442500 | 442000 | 442500 | 442000 | 383 |
| 261 | 20240307 | 142600 | 151626098000 | 442000 | 442000 | 442500 | 442000 | 237 |
| 262 | 20240307 | 142500 | 151521299500 | 442000 | 442500 | 443000 | 442000 | 1052 |
| 263 | 20240307 | 142400 | 151055792000 | 443000 | 443000 | 443000 | 442500 | 115 |
| 264 | 20240307 | 142300 | 151004879000 | 443000 | 443500 | 443500 | 442500 | 382 |
| 265 | 20240307 | 142200 | 150835674000 | 443500 | 443000 | 443500 | 443000 | 686 |
| 266 | 20240307 | 142100 | 150531735000 | 443500 | 443500 | 443500 | 443000 | 207 |
| 267 | 20240307 | 142000 | 150439967000 | 443500 | 443500 | 444000 | 443000 | 657 |
| 268 | 20240307 | 141900 | 150148588000 | 443500 | 443500 | 443500 | 443000 | 1273 |
| 269 | 20240307 | 141800 | 149584026500 | 443500 | 444000 | 444000 | 443500 | 129 |
| 270 | 20240307 | 141700 | 149526774000 | 444000 | 444000 | 444000 | 443500 | 678 |
| 271 | 20240307 | 141600 | 149225750000 | 444000 | 444000 | 444000 | 443500 | 602 |
| 272 | 20240307 | 141500 | 148958656500 | 443500 | 444000 | 444500 | 443500 | 713 |
| 273 | 20240307 | 141400 | 148642131000 | 444000 | 443500 | 444000 | 443000 | 1546 |
| 274 | 20240307 | 141300 | 147956144000 | 443000 | 443500 | 443500 | 443000 | 388 |
| 275 | 20240307 | 141200 | 147784103000 | 443500 | 444000 | 444000 | 443000 | 1331 |
| 276 | 20240307 | 141100 | 147193960000 | 444000 | 443500 | 444000 | 443500 | 553 |
| 277 | 20240307 | 141000 | 146948510000 | 443500 | 444000 | 444000 | 443000 | 1375 |
| 278 | 20240307 | 140900 | 146338648500 | 443500 | 443500 | 444000 | 443000 | 1271 |
| 279 | 20240307 | 140800 | 145774984000 | 443000 | 443000 | 443500 | 442500 | 810 |
| 280 | 20240307 | 140700 | 145416171000 | 443000 | 443000 | 443500 | 442500 | 289 |
| 281 | 20240307 | 140600 | 145288098500 | 443000 | 442000 | 443000 | 442000 | 1873 |
| 282 | 20240307 | 140500 | 144458918500 | 442500 | 442500 | 442500 | 442000 | 303 |
| 283 | 20240307 | 140400 | 144324855500 | 442000 | 442500 | 442500 | 442000 | 499 |
| 284 | 20240307 | 140300 | 144104061000 | 442500 | 442500 | 442500 | 442000 | 472 |
| 285 | 20240307 | 140200 | 143895380000 | 442500 | 442000 | 442500 | 442000 | 179 |
| 286 | 20240307 | 140100 | 143816215500 | 442000 | 442000 | 442500 | 442000 | 288 |
| 287 | 20240307 | 140000 | 143688889000 | 442500 | 442500 | 442500 | 441500 | 1071 |
| 288 | 20240307 | 135900 | 143215468500 | 442500 | 442500 | 442500 | 442000 | 244 |
| 289 | 20240307 | 135800 | 143107570500 | 442500 | 442500 | 442500 | 442000 | 247 |
| 290 | 20240307 | 135700 | 142998300500 | 442000 | 441500 | 442500 | 441500 | 1209 |
| 291 | 20240307 | 135600 | 142463760000 | 442000 | 441500 | 442000 | 441500 | 280 |
| 292 | 20240307 | 135500 | 142340033500 | 441500 | 441500 | 442000 | 441000 | 339 |
| 293 | 20240307 | 135400 | 142190327500 | 441500 | 441500 | 442000 | 441000 | 965 |
| 294 | 20240307 | 135300 | 141764286500 | 441000 | 441000 | 441500 | 441000 | 246 |
| 295 | 20240307 | 135200 | 141655745000 | 441000 | 441500 | 442000 | 441000 | 911 |
| 296 | 20240307 | 135100 | 141253535500 | 442000 | 442000 | 442000 | 441500 | 177 |
| 297 | 20240307 | 135000 | 141175342500 | 442000 | 442000 | 442000 | 441500 | 339 |
| 298 | 20240307 | 134900 | 141025644000 | 442000 | 442000 | 442000 | 441500 | 303 |
| 299 | 20240307 | 134800 | 140891850000 | 442000 | 442000 | 442000 | 441500 | 111 |
| 300 | 20240307 | 134700 | 140842824000 | 441500 | 442000 | 442000 | 441500 | 229 |
| 301 | 20240307 | 134600 | 140741648500 | 441500 | 442000 | 442000 | 441500 | 255 |
| 302 | 20240307 | 134500 | 140628966000 | 441500 | 442000 | 442000 | 441500 | 154 |
| 303 | 20240307 | 134400 | 140560958000 | 441500 | 442000 | 442000 | 441500 | 82 |
| 304 | 20240307 | 134300 | 140524731500 | 442000 | 442000 | 442500 | 441500 | 215 |
| 305 | 20240307 | 134200 | 140429703500 | 442000 | 442000 | 442500 | 442000 | 307 |
| 306 | 20240307 | 134100 | 140293998500 | 442000 | 442000 | 442500 | 442000 | 665 |
| 307 | 20240307 | 134000 | 140000037500 | 442000 | 441500 | 442500 | 441500 | 1701 |
| 308 | 20240307 | 133900 | 139248123500 | 441500 | 442000 | 442000 | 441500 | 143 |
| 309 | 20240307 | 133800 | 139184974000 | 442000 | 442000 | 442000 | 441500 | 87 |
| 310 | 20240307 | 133700 | 139146544500 | 441500 | 441500 | 442000 | 441500 | 109 |
| 311 | 20240307 | 133600 | 139098405500 | 441500 | 441500 | 442000 | 441500 | 381 |
| 312 | 20240307 | 133500 | 138930177500 | 442000 | 442000 | 442000 | 441500 | 190 |
| 313 | 20240307 | 133400 | 138846267000 | 441500 | 442000 | 442000 | 441500 | 76 |
| 314 | 20240307 | 133300 | 138812695000 | 441500 | 441500 | 442000 | 441500 | 47 |
| 315 | 20240307 | 133200 | 138791937000 | 442000 | 442000 | 442000 | 441500 | 1097 |
| 316 | 20240307 | 133100 | 138307330000 | 441500 | 441500 | 442000 | 441500 | 103 |
| 317 | 20240307 | 133000 | 138261826000 | 442000 | 442500 | 442500 | 441500 | 1229 |
| 318 | 20240307 | 132900 | 137718415000 | 442500 | 443000 | 443000 | 442500 | 424 |
| 319 | 20240307 | 132800 | 137530768500 | 443000 | 443000 | 443000 | 442500 | 695 |
| 320 | 20240307 | 132700 | 137223089500 | 442500 | 442000 | 442500 | 441500 | 821 |
| 321 | 20240307 | 132600 | 136860100500 | 441500 | 441500 | 442000 | 441500 | 102 |
| 322 | 20240307 | 132500 | 136815039500 | 442000 | 441000 | 442000 | 441000 | 433 |
| 323 | 20240307 | 132400 | 136623872500 | 441000 | 441500 | 441500 | 441000 | 166 |
| 324 | 20240307 | 132300 | 136550621500 | 441000 | 441500 | 441500 | 441000 | 103 |
| 325 | 20240307 | 132200 | 136505164500 | 441500 | 441500 | 441500 | 441000 | 60 |
| 326 | 20240307 | 132100 | 136478681000 | 441000 | 441500 | 441500 | 441000 | 185 |
| 327 | 20240307 | 132000 | 136397059500 | 441000 | 441000 | 441500 | 441000 | 585 |
| 328 | 20240307 | 131900 | 136139002000 | 441000 | 441500 | 442000 | 441000 | 303 |
| 329 | 20240307 | 131800 | 136005223000 | 442000 | 441500 | 442000 | 441500 | 137 |
| 330 | 20240307 | 131700 | 135944687000 | 442000 | 441500 | 442000 | 441000 | 209 |
| 331 | 20240307 | 131600 | 135852422500 | 441000 | 441000 | 441500 | 441000 | 116 |
| 332 | 20240307 | 131500 | 135801249000 | 441500 | 441000 | 441500 | 440500 | 301 |
| 333 | 20240307 | 131400 | 135668581500 | 441000 | 441000 | 441000 | 440500 | 89 |
| 334 | 20240307 | 131300 | 135629339500 | 441000 | 441000 | 441000 | 440500 | 200 |
| 335 | 20240307 | 131200 | 135541215500 | 441000 | 441500 | 441500 | 440500 | 440 |
| 336 | 20240307 | 131100 | 135347145500 | 441000 | 441000 | 441500 | 441000 | 174 |
| 337 | 20240307 | 131000 | 135270391000 | 441500 | 441500 | 441500 | 441000 | 108 |
| 338 | 20240307 | 130900 | 135222744000 | 441000 | 441000 | 441500 | 441000 | 210 |
| 339 | 20240307 | 130800 | 135130101000 | 441000 | 441000 | 441500 | 440500 | 837 |
| 340 | 20240307 | 130700 | 134760831500 | 441000 | 441000 | 441000 | 440500 | 118 |
| 341 | 20240307 | 130600 | 134708834500 | 441000 | 442000 | 442000 | 441000 | 756 |
| 342 | 20240307 | 130500 | 134375272500 | 442000 | 441000 | 442000 | 441000 | 1000 |
| 343 | 20240307 | 130400 | 133933930500 | 441000 | 441000 | 441000 | 440500 | 74 |
| 344 | 20240307 | 130300 | 133901301000 | 440500 | 441000 | 441000 | 440500 | 212 |
| 345 | 20240307 | 130200 | 133807882500 | 440500 | 440500 | 441000 | 440500 | 109 |
| 346 | 20240307 | 130100 | 133759859500 | 441000 | 441500 | 441500 | 440500 | 179 |
| 347 | 20240307 | 130000 | 133680920500 | 441000 | 441000 | 441000 | 440000 | 707 |
| 348 | 20240307 | 125900 | 133369312500 | 440500 | 440000 | 440500 | 440000 | 525 |
| 349 | 20240307 | 125800 | 133138111000 | 440000 | 440000 | 440500 | 440000 | 63 |
| 350 | 20240307 | 125700 | 133110375500 | 440000 | 440500 | 440500 | 440000 | 375 |
| 351 | 20240307 | 125600 | 132945363000 | 440500 | 440500 | 440500 | 440000 | 247 |
| 352 | 20240307 | 125500 | 132836656000 | 440500 | 440500 | 440500 | 440000 | 165 |
| 353 | 20240307 | 125400 | 132764043500 | 440500 | 440000 | 440500 | 439500 | 405 |
| 354 | 20240307 | 125300 | 132585904500 | 439500 | 440000 | 440000 | 439500 | 692 |
| 355 | 20240307 | 125200 | 132281447000 | 440500 | 440000 | 440500 | 440000 | 104 |
| 356 | 20240307 | 125100 | 132235672000 | 440000 | 440500 | 440500 | 440000 | 188 |
| 357 | 20240307 | 125000 | 132152920500 | 440000 | 439500 | 440000 | 439500 | 871 |
| 358 | 20240307 | 124900 | 131769757000 | 439500 | 440000 | 440000 | 439500 | 112 |
| 359 | 20240307 | 124800 | 131720485500 | 440000 | 440000 | 440500 | 439500 | 209 |
| 360 | 20240307 | 124700 | 131628568500 | 440000 | 440500 | 441000 | 440000 | 1633 |
| 361 | 20240307 | 124600 | 130909881000 | 440500 | 440500 | 440500 | 440000 | 329 |
| 362 | 20240307 | 124500 | 130764957500 | 440500 | 441000 | 441000 | 440000 | 527 |
| 363 | 20240307 | 124400 | 130532810000 | 441000 | 440500 | 441000 | 440000 | 215 |
| 364 | 20240307 | 124300 | 130438100500 | 440500 | 440500 | 440500 | 440500 | 371 |
| 365 | 20240307 | 124200 | 130274675000 | 440000 | 439500 | 440500 | 439500 | 1141 |
| 366 | 20240307 | 124100 | 129772556500 | 439500 | 439500 | 440000 | 439500 | 748 |
| 367 | 20240307 | 124000 | 129443798500 | 440000 | 440000 | 440000 | 439500 | 97 |
| 368 | 20240307 | 123900 | 129401131500 | 440000 | 440000 | 440000 | 439500 | 174 |
| 369 | 20240307 | 123800 | 129324611000 | 440000 | 439500 | 440000 | 439500 | 378 |
| 370 | 20240307 | 123700 | 129158368000 | 439500 | 440500 | 440500 | 439500 | 1393 |
| 371 | 20240307 | 123600 | 128545661500 | 440000 | 440000 | 440500 | 440000 | 221 |
| 372 | 20240307 | 123500 | 128448351000 | 440000 | 440500 | 440500 | 440000 | 684 |
| 373 | 20240307 | 123400 | 128147313500 | 440500 | 440500 | 440500 | 440000 | 132 |
| 374 | 20240307 | 123300 | 128089207500 | 440000 | 440500 | 440500 | 440000 | 457 |
| 375 | 20240307 | 123200 | 127887976000 | 440000 | 441000 | 441500 | 440000 | 1235 |
| 376 | 20240307 | 123100 | 127343841500 | 441500 | 441500 | 441500 | 441000 | 238 |
| 377 | 20240307 | 123000 | 127238819500 | 441000 | 441500 | 441500 | 441000 | 305 |
| 378 | 20240307 | 122900 | 127104232000 | 441500 | 441500 | 441500 | 441000 | 188 |
| 379 | 20240307 | 122800 | 127021298500 | 441500 | 441500 | 441500 | 441000 | 112 |
| 380 | 20240307 | 122700 | 126971856500 | 441000 | 441000 | 441500 | 441000 | 179 |
| 381 | 20240307 | 122600 | 126892862500 | 441000 | 441000 | 441500 | 441000 | 916 |
| 382 | 20240307 | 122500 | 126488694500 | 441500 | 440500 | 441500 | 440500 | 518 |
| 383 | 20240307 | 122400 | 126260280500 | 440500 | 440000 | 441000 | 439500 | 2177 |
| 384 | 20240307 | 122300 | 125302271000 | 440000 | 440000 | 440000 | 439500 | 256 |
| 385 | 20240307 | 122200 | 125189675500 | 440000 | 439500 | 440000 | 439500 | 368 |
| 386 | 20240307 | 122100 | 125027868000 | 440000 | 440000 | 440000 | 439500 | 362 |
| 387 | 20240307 | 122000 | 124868730500 | 439500 | 439500 | 440000 | 439500 | 139 |
| 388 | 20240307 | 121900 | 124807628500 | 439500 | 440000 | 440000 | 439500 | 315 |
| 389 | 20240307 | 121800 | 124669167000 | 440000 | 440000 | 440000 | 439500 | 600 |
| 390 | 20240307 | 121700 | 124405429000 | 440000 | 439500 | 440000 | 439500 | 362 |
| 391 | 20240307 | 121600 | 124246213000 | 440000 | 439500 | 440000 | 439500 | 349 |
| 392 | 20240307 | 121500 | 124092791500 | 439500 | 440000 | 440000 | 439500 | 155 |
| 393 | 20240307 | 121400 | 124024657000 | 440000 | 440000 | 440000 | 439500 | 428 |
| 394 | 20240307 | 121300 | 123836509000 | 439500 | 440000 | 440000 | 439500 | 274 |
| 395 | 20240307 | 121200 | 123716081500 | 439500 | 440000 | 440000 | 439500 | 1687 |
| 396 | 20240307 | 121100 | 122974620500 | 439500 | 440500 | 440500 | 439500 | 5495 |
| 397 | 20240307 | 121000 | 120558062000 | 440000 | 440500 | 440500 | 440000 | 287 |
| 398 | 20240307 | 120900 | 120431743000 | 440500 | 440500 | 440500 | 440000 | 228 |
| 399 | 20240307 | 120800 | 120331361000 | 440000 | 440500 | 440500 | 440000 | 348 |
| 400 | 20240307 | 120700 | 120178083500 | 440500 | 440000 | 440500 | 440000 | 508 |
| 401 | 20240307 | 120600 | 119954333000 | 440500 | 440000 | 440500 | 440000 | 877 |
| 402 | 20240307 | 120500 | 119568067000 | 440500 | 440500 | 440500 | 440000 | 339 |
| 403 | 20240307 | 120400 | 119418858000 | 440500 | 440500 | 440500 | 440000 | 134 |
| 404 | 20240307 | 120300 | 119359838500 | 440000 | 440000 | 440500 | 440000 | 758 |
| 405 | 20240307 | 120200 | 119026250000 | 440500 | 440500 | 440500 | 440000 | 484 |
| 406 | 20240307 | 120100 | 118813177500 | 440500 | 440500 | 440500 | 440000 | 339 |
| 407 | 20240307 | 120000 | 118663994000 | 440500 | 440000 | 440500 | 440000 | 271 |
| 408 | 20240307 | 115900 | 118544658000 | 440500 | 440000 | 440500 | 440000 | 206 |
| 409 | 20240307 | 115800 | 118453928500 | 440000 | 440000 | 440500 | 440000 | 636 |
| 410 | 20240307 | 115700 | 118173924000 | 440500 | 440500 | 441000 | 440000 | 1511 |
| 411 | 20240307 | 115600 | 117508365000 | 440500 | 441000 | 441000 | 440500 | 369 |
| 412 | 20240307 | 115500 | 117345814500 | 440500 | 441000 | 441000 | 440500 | 746 |
| 413 | 20240307 | 115400 | 117016974000 | 441500 | 441000 | 441500 | 441000 | 293 |
| 414 | 20240307 | 115300 | 116887705500 | 441500 | 441500 | 441500 | 441000 | 311 |
| 415 | 20240307 | 115200 | 116750533000 | 441500 | 441500 | 441500 | 441000 | 114 |
| 416 | 20240307 | 115100 | 116700236000 | 441500 | 441500 | 441500 | 441000 | 138 |
| 417 | 20240307 | 115000 | 116639345000 | 441500 | 442000 | 442000 | 441000 | 1056 |
| 418 | 20240307 | 114900 | 116173580500 | 441500 | 441500 | 442000 | 441500 | 499 |
| 419 | 20240307 | 114800 | 115953265500 | 441500 | 441500 | 442000 | 441000 | 637 |
| 420 | 20240307 | 114700 | 115672109000 | 441500 | 441500 | 442000 | 441000 | 214 |
| 421 | 20240307 | 114600 | 115577651000 | 441500 | 441500 | 441500 | 441000 | 143 |
| 422 | 20240307 | 114500 | 115514556000 | 441000 | 441500 | 441500 | 441000 | 272 |
| 423 | 20240307 | 114400 | 115394475000 | 441000 | 441000 | 441500 | 441000 | 190 |
| 424 | 20240307 | 114300 | 115310655500 | 441500 | 441000 | 441500 | 441000 | 111 |
| 425 | 20240307 | 114200 | 115261671500 | 441500 | 441500 | 441500 | 441000 | 267 |
| 426 | 20240307 | 114100 | 115143860000 | 441500 | 441000 | 441500 | 441000 | 133 |
| 427 | 20240307 | 114000 | 115085204000 | 441500 | 441000 | 441500 | 440000 | 836 |
| 428 | 20240307 | 113900 | 114716590500 | 441000 | 440500 | 441000 | 440500 | 1268 |
| 429 | 20240307 | 113800 | 114157840500 | 440500 | 441000 | 441000 | 440500 | 601 |
| 430 | 20240307 | 113700 | 113893093000 | 441000 | 441000 | 441500 | 440500 | 1292 |
| 431 | 20240307 | 113600 | 113323661500 | 441000 | 441000 | 441500 | 441000 | 887 |
| 432 | 20240307 | 113500 | 112932463500 | 441000 | 441500 | 441500 | 441000 | 974 |
| 433 | 20240307 | 113400 | 112502598500 | 441500 | 441500 | 441500 | 441000 | 171 |
| 434 | 20240307 | 113300 | 112427156500 | 441000 | 441500 | 442000 | 441000 | 1175 |
| 435 | 20240307 | 113200 | 111908457000 | 441500 | 442000 | 442000 | 441500 | 881 |
| 436 | 20240307 | 113100 | 111519474000 | 442000 | 442000 | 442500 | 441500 | 563 |
| 437 | 20240307 | 113000 | 111270667500 | 442000 | 442500 | 442500 | 442000 | 258 |
| 438 | 20240307 | 112900 | 111156612000 | 442500 | 442500 | 442500 | 442000 | 499 |
| 439 | 20240307 | 112800 | 110935847500 | 442500 | 442500 | 442500 | 442000 | 61 |
| 440 | 20240307 | 112700 | 110908865000 | 442500 | 442500 | 442500 | 442000 | 86 |
| 441 | 20240307 | 112600 | 110870825000 | 442500 | 442500 | 443000 | 442000 | 351 |
| 442 | 20240307 | 112500 | 110715492000 | 442500 | 442000 | 443000 | 442000 | 1084 |
| 443 | 20240307 | 112400 | 110235814500 | 442000 | 442000 | 442500 | 442000 | 1325 |
| 444 | 20240307 | 112300 | 109649949500 | 442000 | 442000 | 442500 | 442000 | 238 |
| 445 | 20240307 | 112200 | 109544738500 | 442000 | 443000 | 443000 | 442000 | 3077 |
| 446 | 20240307 | 112100 | 108183946500 | 442500 | 442500 | 443000 | 442500 | 74 |
| 447 | 20240307 | 112000 | 108151187500 | 443000 | 443000 | 443000 | 442500 | 177 |
| 448 | 20240307 | 111900 | 108072803500 | 443000 | 442500 | 443000 | 442500 | 202 |
| 449 | 20240307 | 111800 | 107983375500 | 442500 | 443000 | 443000 | 442500 | 675 |
| 450 | 20240307 | 111700 | 107684355500 | 443000 | 443000 | 443000 | 442500 | 241 |
| 451 | 20240307 | 111600 | 107577653000 | 442500 | 442500 | 443000 | 442500 | 176 |
| 452 | 20240307 | 111500 | 107499766500 | 442500 | 443500 | 443500 | 442500 | 924 |
| 453 | 20240307 | 111400 | 107090366000 | 443000 | 443000 | 443500 | 443000 | 83 |
| 454 | 20240307 | 111300 | 107053579500 | 443000 | 443000 | 443500 | 442500 | 426 |
| 455 | 20240307 | 111200 | 106864866000 | 443000 | 442500 | 443000 | 442500 | 265 |
| 456 | 20240307 | 111100 | 106747552500 | 443000 | 443000 | 443000 | 442500 | 586 |
| 457 | 20240307 | 111000 | 106488021000 | 443000 | 442500 | 443000 | 442000 | 359 |
| 458 | 20240307 | 110900 | 106329148000 | 442500 | 442500 | 443000 | 442500 | 1091 |
| 459 | 20240307 | 110800 | 105846354500 | 443000 | 443500 | 443500 | 443000 | 638 |
| 460 | 20240307 | 110700 | 105563712000 | 443000 | 443000 | 443500 | 443000 | 258 |
| 461 | 20240307 | 110600 | 105449377000 | 443000 | 443000 | 443500 | 443000 | 375 |
| 462 | 20240307 | 110500 | 105283214000 | 443500 | 444000 | 444000 | 443000 | 765 |
| 463 | 20240307 | 110400 | 104943972000 | 443500 | 442500 | 443500 | 442500 | 1889 |
| 464 | 20240307 | 110300 | 104106677500 | 443000 | 443000 | 443500 | 442500 | 800 |
| 465 | 20240307 | 110200 | 103752397500 | 443500 | 443500 | 443500 | 443000 | 370 |
| 466 | 20240307 | 110100 | 103588429000 | 443000 | 443000 | 443500 | 443000 | 347 |
| 467 | 20240307 | 110000 | 103434677500 | 443500 | 443000 | 443500 | 442000 | 1602 |
| 468 | 20240307 | 105900 | 102725397500 | 442500 | 443000 | 443000 | 442500 | 1749 |
| 469 | 20240307 | 105800 | 101951075000 | 443000 | 443500 | 443500 | 443000 | 533 |
| 470 | 20240307 | 105700 | 101714928500 | 443500 | 443000 | 443500 | 443000 | 873 |
| 471 | 20240307 | 105600 | 101328166500 | 443000 | 443000 | 443500 | 443000 | 738 |
| 472 | 20240307 | 105500 | 101001215500 | 443000 | 443500 | 444000 | 443000 | 1096 |
| 473 | 20240307 | 105400 | 100515154000 | 443500 | 444000 | 444500 | 443500 | 1144 |
| 474 | 20240307 | 105300 | 100007292000 | 444000 | 445000 | 445000 | 444000 | 1333 |
| 475 | 20240307 | 105200 | 99414991500 | 445000 | 445500 | 445500 | 444500 | 1215 |
| 476 | 20240307 | 105100 | 98874246500 | 445500 | 446000 | 446000 | 445000 | 1166 |
| 477 | 20240307 | 105000 | 98354885500 | 446000 | 445500 | 446000 | 445500 | 391 |
| 478 | 20240307 | 104900 | 98180604500 | 445500 | 445500 | 446000 | 445000 | 1419 |
| 479 | 20240307 | 104800 | 97548428500 | 445000 | 445500 | 445500 | 445000 | 501 |
| 480 | 20240307 | 104700 | 97325413500 | 445000 | 445500 | 445500 | 445000 | 1532 |
| 481 | 20240307 | 104600 | 96643576500 | 445500 | 446000 | 446000 | 445000 | 1793 |
| 482 | 20240307 | 104500 | 95844689000 | 446000 | 446000 | 446500 | 445500 | 688 |
| 483 | 20240307 | 104400 | 95537967000 | 446500 | 446000 | 446500 | 446000 | 1354 |
| 484 | 20240307 | 104300 | 94933948000 | 446000 | 445500 | 446500 | 445000 | 1738 |
| 485 | 20240307 | 104200 | 94159550000 | 445500 | 447500 | 447500 | 445500 | 2257 |
| 486 | 20240307 | 104100 | 93151427000 | 448000 | 448000 | 448000 | 447500 | 1425 |
| 487 | 20240307 | 104000 | 92513279000 | 448000 | 449000 | 449000 | 447500 | 3674 |
| 488 | 20240307 | 103900 | 90866505500 | 449000 | 448500 | 449000 | 448000 | 1190 |
| 489 | 20240307 | 103800 | 90332611500 | 448500 | 448500 | 449000 | 448000 | 3032 |
| 490 | 20240307 | 103700 | 88971957000 | 449000 | 449000 | 449000 | 448500 | 1248 |
| 491 | 20240307 | 103600 | 88412014500 | 448500 | 448500 | 448500 | 448000 | 1751 |
| 492 | 20240307 | 103500 | 87626811500 | 448500 | 447500 | 448500 | 447500 | 3431 |
| 493 | 20240307 | 103400 | 86088905000 | 448000 | 447500 | 448000 | 447500 | 695 |
| 494 | 20240307 | 103300 | 85777726000 | 448000 | 448500 | 448500 | 447500 | 1638 |
| 495 | 20240307 | 103200 | 85043671500 | 448000 | 448000 | 448500 | 447500 | 3234 |
| 496 | 20240307 | 103100 | 83594490000 | 448000 | 447500 | 448000 | 447000 | 1725 |
| 497 | 20240307 | 103000 | 82822673500 | 447500 | 447500 | 448000 | 447500 | 659 |
| 498 | 20240307 | 102900 | 82527553000 | 447500 | 446500 | 448000 | 446000 | 2057 |
| 499 | 20240307 | 102800 | 81607776000 | 446500 | 446500 | 447000 | 446000 | 1539 |
| 500 | 20240307 | 102700 | 80920390000 | 447000 | 448000 | 448000 | 446500 | 2457 |
| 501 | 20240307 | 102600 | 79821188500 | 448000 | 448000 | 448000 | 447500 | 1243 |
| 502 | 20240307 | 102500 | 79264539500 | 448000 | 448000 | 448000 | 447000 | 2604 |
| 503 | 20240307 | 102400 | 78099129000 | 448000 | 447500 | 448000 | 447000 | 3212 |
| 504 | 20240307 | 102300 | 76661390000 | 447500 | 447500 | 448500 | 447000 | 3658 |
| 505 | 20240307 | 102200 | 75023324000 | 447500 | 446000 | 448000 | 445500 | 5733 |
| 506 | 20240307 | 102100 | 72461640000 | 445500 | 446000 | 446500 | 445500 | 2053 |
| 507 | 20240307 | 102000 | 71545794500 | 446500 | 447000 | 447000 | 445500 | 3111 |
| 508 | 20240307 | 101900 | 70156747000 | 447000 | 447000 | 447500 | 446500 | 2964 |
| 509 | 20240307 | 101800 | 68832085000 | 447000 | 446000 | 447000 | 445500 | 5482 |
| 510 | 20240307 | 101700 | 66384284000 | 446000 | 446000 | 446000 | 445500 | 1669 |
| 511 | 20240307 | 101600 | 65640045500 | 446000 | 446000 | 446000 | 445000 | 2118 |
| 512 | 20240307 | 101500 | 64696433000 | 446000 | 445500 | 446000 | 445000 | 1992 |
| 513 | 20240307 | 101400 | 63808960500 | 445000 | 445500 | 445500 | 444500 | 2072 |
| 514 | 20240307 | 101300 | 62886779500 | 445500 | 445000 | 445500 | 444500 | 4095 |
| 515 | 20240307 | 101200 | 61063794500 | 445000 | 444000 | 445000 | 443500 | 5498 |
| 516 | 20240307 | 101100 | 58620457500 | 443500 | 444000 | 444000 | 443500 | 820 |
| 517 | 20240307 | 101000 | 58256550000 | 444000 | 444000 | 444000 | 443500 | 590 |
| 518 | 20240307 | 100900 | 57994818000 | 443500 | 443500 | 444000 | 443500 | 741 |
| 519 | 20240307 | 100800 | 57665950500 | 443500 | 444000 | 444000 | 443500 | 880 |
| 520 | 20240307 | 100700 | 57275353500 | 443500 | 443500 | 444000 | 443000 | 1003 |
| 521 | 20240307 | 100600 | 56830469000 | 443500 | 443500 | 443500 | 442500 | 2501 |
| 522 | 20240307 | 100500 | 55721986000 | 443000 | 444000 | 444500 | 443000 | 2267 |
| 523 | 20240307 | 100400 | 54716097000 | 444500 | 443500 | 444500 | 443500 | 3540 |
| 524 | 20240307 | 100300 | 53144384500 | 443500 | 442500 | 444000 | 442000 | 3320 |
| 525 | 20240307 | 100200 | 51672773500 | 442500 | 442000 | 442500 | 442000 | 1605 |
| 526 | 20240307 | 100100 | 50962688500 | 442000 | 443000 | 443000 | 442000 | 1081 |
| 527 | 20240307 | 100000 | 50484380000 | 443000 | 442500 | 443000 | 442500 | 1173 |
| 528 | 20240307 | 095900 | 49964865000 | 443000 | 442500 | 443000 | 442000 | 1801 |
| 529 | 20240307 | 095800 | 49167939500 | 442500 | 442000 | 442500 | 442000 | 840 |
| 530 | 20240307 | 095700 | 48796531000 | 442000 | 442000 | 442000 | 441500 | 1557 |
| 531 | 20240307 | 095600 | 48108502000 | 441500 | 441500 | 442000 | 441500 | 433 |
| 532 | 20240307 | 095500 | 47917259000 | 442000 | 441500 | 442000 | 441500 | 565 |
| 533 | 20240307 | 095400 | 47667637000 | 441500 | 440500 | 442000 | 440500 | 2931 |
| 534 | 20240307 | 095300 | 46374368500 | 440500 | 441000 | 441000 | 440500 | 795 |
| 535 | 20240307 | 095200 | 46024085000 | 440500 | 440000 | 440500 | 440000 | 867 |
| 536 | 20240307 | 095100 | 45642289000 | 440500 | 440000 | 440500 | 439500 | 3296 |
| 537 | 20240307 | 095000 | 44191657000 | 440000 | 439500 | 440000 | 439500 | 851 |
| 538 | 20240307 | 094900 | 43817591000 | 439500 | 439500 | 439500 | 439000 | 1819 |
| 539 | 20240307 | 094800 | 43018240000 | 439500 | 440000 | 440000 | 439000 | 5520 |
| 540 | 20240307 | 094700 | 40592310500 | 440000 | 439500 | 440000 | 439500 | 651 |
| 541 | 20240307 | 094600 | 40306145500 | 440000 | 440000 | 440000 | 439500 | 1453 |
| 542 | 20240307 | 094500 | 39667339500 | 439500 | 440000 | 440000 | 439500 | 422 |
| 543 | 20240307 | 094400 | 39481828000 | 440000 | 440000 | 440500 | 439500 | 1318 |
| 544 | 20240307 | 094300 | 38901902500 | 440000 | 440500 | 440500 | 440000 | 1515 |
| 545 | 20240307 | 094200 | 38235285000 | 440000 | 440500 | 441000 | 440000 | 1025 |
| 546 | 20240307 | 094100 | 37783729500 | 440500 | 440500 | 441000 | 440500 | 613 |
| 547 | 20240307 | 094000 | 37513670500 | 440500 | 440500 | 441000 | 440500 | 1057 |
| 548 | 20240307 | 093900 | 37047922000 | 440500 | 440500 | 441000 | 440500 | 558 |
| 549 | 20240307 | 093800 | 36802084000 | 440500 | 441000 | 441000 | 440500 | 475 |
| 550 | 20240307 | 093700 | 36592813000 | 440500 | 441000 | 441000 | 440500 | 890 |
| 551 | 20240307 | 093600 | 36200751500 | 440500 | 441000 | 441000 | 440500 | 531 |
| 552 | 20240307 | 093500 | 35966809500 | 440500 | 441000 | 441000 | 440500 | 341 |
| 553 | 20240307 | 093400 | 35816577000 | 440500 | 440500 | 441000 | 440500 | 673 |
| 554 | 20240307 | 093300 | 35520054500 | 440500 | 441000 | 441000 | 440500 | 540 |
| 555 | 20240307 | 093200 | 35282177500 | 441000 | 440500 | 441000 | 440500 | 1194 |
| 556 | 20240307 | 093100 | 34756194500 | 440500 | 440500 | 441000 | 440500 | 357 |
| 557 | 20240307 | 093000 | 34598867500 | 441000 | 440500 | 441000 | 440000 | 958 |
| 558 | 20240307 | 092900 | 34176968500 | 440000 | 440000 | 440500 | 440000 | 1035 |
| 559 | 20240307 | 092800 | 33721460000 | 440000 | 440000 | 440500 | 440000 | 1349 |
| 560 | 20240307 | 092700 | 33127609500 | 440500 | 441000 | 441000 | 440000 | 1130 |
| 561 | 20240307 | 092600 | 32630167000 | 440500 | 440500 | 441000 | 440500 | 2034 |
| 562 | 20240307 | 092500 | 31734129000 | 440500 | 441000 | 441500 | 440500 | 2349 |
| 563 | 20240307 | 092400 | 30698845000 | 441000 | 441000 | 441500 | 440500 | 1782 |
| 564 | 20240307 | 092300 | 29913026000 | 441000 | 441500 | 441500 | 440500 | 1180 |
| 565 | 20240307 | 092200 | 29392784000 | 441500 | 441500 | 441500 | 441000 | 453 |
| 566 | 20240307 | 092100 | 29192969000 | 441000 | 440500 | 441500 | 440500 | 1096 |
| 567 | 20240307 | 092000 | 28709690500 | 440500 | 441500 | 441500 | 440500 | 1186 |
| 568 | 20240307 | 091900 | 28186747000 | 441500 | 442000 | 442500 | 441000 | 1012 |
| 569 | 20240307 | 091800 | 27739874500 | 442000 | 442500 | 442500 | 442000 | 1031 |
| 570 | 20240307 | 091700 | 27284070500 | 442500 | 443000 | 443000 | 442000 | 978 |
| 571 | 20240307 | 091600 | 26851330500 | 443000 | 442500 | 443000 | 442000 | 894 |
| 572 | 20240307 | 091500 | 26455836500 | 442000 | 443500 | 443500 | 442000 | 3708 |
| 573 | 20240307 | 091400 | 24814409500 | 443000 | 443500 | 443500 | 442500 | 3282 |
| 574 | 20240307 | 091300 | 23360674000 | 443500 | 442000 | 443500 | 442000 | 2775 |
| 575 | 20240307 | 091200 | 22131499000 | 442000 | 440500 | 442000 | 440000 | 3531 |
| 576 | 20240307 | 091100 | 20574339500 | 440500 | 439500 | 440500 | 439500 | 2669 |
| 577 | 20240307 | 091000 | 19400052500 | 439500 | 440000 | 440000 | 439500 | 737 |
| 578 | 20240307 | 090900 | 19076004500 | 440000 | 440500 | 440500 | 439500 | 2025 |
| 579 | 20240307 | 090800 | 18184914000 | 440000 | 440000 | 441000 | 439500 | 2733 |
| 580 | 20240307 | 090700 | 16981913000 | 440000 | 441000 | 441000 | 439500 | 5435 |
| 581 | 20240307 | 090600 | 14589955000 | 441000 | 441500 | 441500 | 440500 | 2523 |
| 582 | 20240307 | 090500 | 13477426000 | 441000 | 442500 | 443000 | 441000 | 3520 |
| 583 | 20240307 | 090400 | 11921282500 | 443000 | 441000 | 443000 | 441000 | 2387 |
| 584 | 20240307 | 090300 | 10865319000 | 441000 | 441500 | 441500 | 441000 | 1624 |
| 585 | 20240307 | 090200 | 10149051000 | 441000 | 442500 | 443000 | 441000 | 7404 |
| 586 | 20240307 | 090100 | 6876870000 | 442500 | 444500 | 444500 | 442500 | 4463 |
| 587 | 20240307 | 090000 | 4897742000 | 444500 | 443500 | 444500 | 443500 | 11004 |