35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 184500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 11412 |
| 3 | 20240311 | 184400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 4 | 20240311 | 184300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 5 | 20240311 | 184200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 6 | 20240311 | 184100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 7 | 20240311 | 184000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 8 | 20240311 | 183900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 9 | 20240311 | 183800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 10 | 20240311 | 183700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 11 | 20240311 | 183600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 12 | 20240311 | 183500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 13 | 20240311 | 183400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 14 | 20240311 | 183300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 15 | 20240311 | 183200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 16 | 20240311 | 183100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 17 | 20240311 | 183000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 18 | 20240311 | 182900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 19 | 20240311 | 182800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 20 | 20240311 | 182700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 21 | 20240311 | 182600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 22 | 20240311 | 182500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 23 | 20240311 | 182400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 24 | 20240311 | 182300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 25 | 20240311 | 182200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 26 | 20240311 | 182100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 27 | 20240311 | 182000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 28 | 20240311 | 181900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 29 | 20240311 | 181800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 30 | 20240311 | 181700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 31 | 20240311 | 181600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 32 | 20240311 | 181500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 11412 |
| 33 | 20240311 | 181400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 34 | 20240311 | 181300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 35 | 20240311 | 181200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 36 | 20240311 | 181100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 37 | 20240311 | 181000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 38 | 20240311 | 180900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 39 | 20240311 | 180800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 40 | 20240311 | 180700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 41 | 20240311 | 180600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 42 | 20240311 | 180500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 43 | 20240311 | 180400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 44 | 20240311 | 180300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 45 | 20240311 | 180200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 46 | 20240311 | 180100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 47 | 20240311 | 180000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 48 | 20240311 | 175900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 49 | 20240311 | 175800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 50 | 20240311 | 175700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 51 | 20240311 | 175600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 52 | 20240311 | 175500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 53 | 20240311 | 175400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 54 | 20240311 | 175300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 55 | 20240311 | 175200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 56 | 20240311 | 175100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 57 | 20240311 | 175000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 58 | 20240311 | 174900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 59 | 20240311 | 174800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 60 | 20240311 | 174700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 61 | 20240311 | 174600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 62 | 20240311 | 174500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 11412 |
| 63 | 20240311 | 174400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 64 | 20240311 | 174300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 65 | 20240311 | 174200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 66 | 20240311 | 174100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 67 | 20240311 | 174000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 68 | 20240311 | 173900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 69 | 20240311 | 173800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 70 | 20240311 | 173700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 71 | 20240311 | 173600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 72 | 20240311 | 173500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 73 | 20240311 | 173400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 74 | 20240311 | 173300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 75 | 20240311 | 173200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 76 | 20240311 | 173100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 77 | 20240311 | 173000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 78 | 20240311 | 172900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 79 | 20240311 | 172800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 80 | 20240311 | 172700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 81 | 20240311 | 172600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 82 | 20240311 | 172500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 83 | 20240311 | 172400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 84 | 20240311 | 172300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 85 | 20240311 | 172200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 86 | 20240311 | 172100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 87 | 20240311 | 172000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 88 | 20240311 | 171900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 89 | 20240311 | 171800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 90 | 20240311 | 171700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 91 | 20240311 | 171600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 92 | 20240311 | 171500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 11412 |
| 93 | 20240311 | 171400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 94 | 20240311 | 171300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 95 | 20240311 | 171200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 96 | 20240311 | 171100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 97 | 20240311 | 171000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 98 | 20240311 | 170900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 99 | 20240311 | 170800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 100 | 20240311 | 170700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 101 | 20240311 | 170600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 102 | 20240311 | 170500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 103 | 20240311 | 170400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 104 | 20240311 | 170300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 105 | 20240311 | 170200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 106 | 20240311 | 170100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 107 | 20240311 | 170000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 108 | 20240311 | 165900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 109 | 20240311 | 165800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 110 | 20240311 | 165700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 111 | 20240311 | 165600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 112 | 20240311 | 165500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 113 | 20240311 | 165400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 114 | 20240311 | 165300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 115 | 20240311 | 165200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 116 | 20240311 | 165100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 117 | 20240311 | 165000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 118 | 20240311 | 164900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 119 | 20240311 | 164800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 120 | 20240311 | 164700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 121 | 20240311 | 164600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 122 | 20240311 | 164500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 11412 |
| 123 | 20240311 | 164400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 124 | 20240311 | 164300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 125 | 20240311 | 164200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 126 | 20240311 | 164100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 127 | 20240311 | 164000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 128 | 20240311 | 163900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 129 | 20240311 | 163800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 130 | 20240311 | 163700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 131 | 20240311 | 163600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 132 | 20240311 | 163500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 133 | 20240311 | 163400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 134 | 20240311 | 163300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 135 | 20240311 | 163200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 136 | 20240311 | 163100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 137 | 20240311 | 163000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 138 | 20240311 | 162900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 139 | 20240311 | 162800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 140 | 20240311 | 162700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 141 | 20240311 | 162600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 142 | 20240311 | 162500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 143 | 20240311 | 162400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 144 | 20240311 | 162300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 145 | 20240311 | 162200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 146 | 20240311 | 162100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 147 | 20240311 | 162000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 148 | 20240311 | 161900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 149 | 20240311 | 161800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 150 | 20240311 | 161700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 151 | 20240311 | 161600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 152 | 20240311 | 161500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 11412 |
| 153 | 20240311 | 161400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 154 | 20240311 | 161300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 155 | 20240311 | 161200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 156 | 20240311 | 161100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 157 | 20240311 | 161000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 158 | 20240311 | 160900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 159 | 20240311 | 160800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 160 | 20240311 | 160700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 161 | 20240311 | 160600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 162 | 20240311 | 160500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 163 | 20240311 | 160400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 164 | 20240311 | 160300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 165 | 20240311 | 160200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 166 | 20240311 | 160100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 167 | 20240311 | 160000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 168 | 20240311 | 155900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 169 | 20240311 | 155800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 170 | 20240311 | 155700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 171 | 20240311 | 155600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 172 | 20240311 | 155500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 173 | 20240311 | 155400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 174 | 20240311 | 155300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 175 | 20240311 | 155200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 176 | 20240311 | 155100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 177 | 20240311 | 155000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 178 | 20240311 | 154900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 179 | 20240311 | 154800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 180 | 20240311 | 154700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 181 | 20240311 | 154600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 182 | 20240311 | 154500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 11412 |
| 183 | 20240311 | 154400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 184 | 20240311 | 154300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 185 | 20240311 | 154200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 186 | 20240311 | 154100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 187 | 20240311 | 154000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 188 | 20240311 | 153900 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 189 | 20240311 | 153800 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 190 | 20240311 | 153700 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 191 | 20240311 | 153600 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 192 | 20240311 | 153500 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 193 | 20240311 | 153400 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 194 | 20240311 | 153300 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 195 | 20240311 | 153200 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 196 | 20240311 | 153100 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 197 | 20240311 | 153000 | 170169121500 | 437000 | 437000 | 437000 | 437000 | 11412 |
| 198 | 20240311 | 152900 | 165182077500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 199 | 20240311 | 152800 | 165182077500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 200 | 20240311 | 152700 | 165182077500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 201 | 20240311 | 152600 | 165182077500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 202 | 20240311 | 152500 | 165182077500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 203 | 20240311 | 152400 | 165182077500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 204 | 20240311 | 152300 | 165182077500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 205 | 20240311 | 152200 | 165182077500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 206 | 20240311 | 152100 | 165182077500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 207 | 20240311 | 152000 | 165182077500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 208 | 20240311 | 151900 | 165182077500 | 437000 | 437000 | 437500 | 436500 | 1284 |
| 209 | 20240311 | 151800 | 164621423500 | 436500 | 436500 | 437000 | 436500 | 528 |
| 210 | 20240311 | 151700 | 164390827000 | 437000 | 437000 | 437500 | 436500 | 439 |
| 211 | 20240311 | 151600 | 164199063000 | 437000 | 437000 | 437000 | 436500 | 957 |
| 212 | 20240311 | 151500 | 163781063500 | 437000 | 437000 | 437500 | 436500 | 809 |
| 213 | 20240311 | 151400 | 163427596500 | 437500 | 437000 | 437500 | 437000 | 392 |
| 214 | 20240311 | 151300 | 163256234500 | 437000 | 436500 | 437500 | 436500 | 1103 |
| 215 | 20240311 | 151200 | 162774260500 | 437000 | 436500 | 437500 | 436500 | 1024 |
| 216 | 20240311 | 151100 | 162326903000 | 436500 | 436500 | 437000 | 436500 | 986 |
| 217 | 20240311 | 151000 | 161896459000 | 437000 | 436500 | 437000 | 436500 | 576 |
| 218 | 20240311 | 150900 | 161644853000 | 436500 | 436500 | 437000 | 436500 | 339 |
| 219 | 20240311 | 150800 | 161496812500 | 437000 | 437000 | 437000 | 436500 | 621 |
| 220 | 20240311 | 150700 | 161225501500 | 436500 | 437500 | 437500 | 436500 | 1453 |
| 221 | 20240311 | 150600 | 160590598000 | 437500 | 437000 | 437500 | 437000 | 862 |
| 222 | 20240311 | 150500 | 160213875500 | 437000 | 437500 | 437500 | 437000 | 375 |
| 223 | 20240311 | 150400 | 160049971000 | 437500 | 437000 | 437500 | 437000 | 440 |
| 224 | 20240311 | 150300 | 159857671000 | 437000 | 437000 | 437500 | 437000 | 241 |
| 225 | 20240311 | 150200 | 159752337500 | 437000 | 437000 | 437500 | 436500 | 299 |
| 226 | 20240311 | 150100 | 159621718000 | 437000 | 437000 | 437500 | 436500 | 1828 |
| 227 | 20240311 | 150000 | 158822847500 | 437000 | 436500 | 437000 | 436500 | 466 |
| 228 | 20240311 | 145900 | 158619386500 | 436500 | 437000 | 437000 | 436500 | 2155 |
| 229 | 20240311 | 145800 | 157678696500 | 437000 | 437000 | 437000 | 436500 | 3897 |
| 230 | 20240311 | 145700 | 155976614500 | 436500 | 436500 | 437000 | 436500 | 498 |
| 231 | 20240311 | 145600 | 155759198000 | 437000 | 436500 | 437000 | 436500 | 487 |
| 232 | 20240311 | 145500 | 155546570000 | 436500 | 436500 | 437000 | 436500 | 173 |
| 233 | 20240311 | 145400 | 155471023500 | 437000 | 436500 | 437000 | 436500 | 415 |
| 234 | 20240311 | 145300 | 155289789000 | 436500 | 437000 | 437000 | 436500 | 274 |
| 235 | 20240311 | 145200 | 155170100000 | 437000 | 437000 | 437000 | 436500 | 430 |
| 236 | 20240311 | 145100 | 154982368500 | 436500 | 436500 | 437000 | 436500 | 545 |
| 237 | 20240311 | 145000 | 154744443000 | 437000 | 437000 | 437000 | 436500 | 171 |
| 238 | 20240311 | 144900 | 154669747000 | 437000 | 437500 | 437500 | 436500 | 1818 |
| 239 | 20240311 | 144800 | 153875241000 | 437500 | 437500 | 437500 | 437000 | 835 |
| 240 | 20240311 | 144700 | 153509962500 | 437500 | 436500 | 438000 | 436500 | 2583 |
| 241 | 20240311 | 144600 | 152380415500 | 437000 | 437000 | 437000 | 436500 | 306 |
| 242 | 20240311 | 144500 | 152246746500 | 437000 | 437000 | 437000 | 436500 | 351 |
| 243 | 20240311 | 144400 | 152093520000 | 436500 | 436500 | 437000 | 436500 | 340 |
| 244 | 20240311 | 144300 | 151945006000 | 436500 | 436500 | 437000 | 436500 | 282 |
| 245 | 20240311 | 144200 | 151821886500 | 436500 | 436500 | 437000 | 436500 | 129 |
| 246 | 20240311 | 144100 | 151765557500 | 437000 | 437000 | 437000 | 436500 | 107 |
| 247 | 20240311 | 144000 | 151718815000 | 437000 | 436500 | 437000 | 436500 | 237 |
| 248 | 20240311 | 143900 | 151615283000 | 436500 | 436500 | 437000 | 436500 | 1344 |
| 249 | 20240311 | 143800 | 151028089500 | 436500 | 437000 | 437000 | 436500 | 852 |
| 250 | 20240311 | 143700 | 150656018500 | 436500 | 436500 | 437000 | 436500 | 291 |
| 251 | 20240311 | 143600 | 150528987000 | 437000 | 436500 | 437000 | 436500 | 453 |
| 252 | 20240311 | 143500 | 150331229500 | 436500 | 436500 | 437000 | 436500 | 598 |
| 253 | 20240311 | 143400 | 150070133000 | 437000 | 436500 | 437000 | 436500 | 246 |
| 254 | 20240311 | 143300 | 149962737500 | 436500 | 437000 | 437000 | 436500 | 430 |
| 255 | 20240311 | 143200 | 149775031500 | 436500 | 437000 | 437000 | 436500 | 332 |
| 256 | 20240311 | 143100 | 149630092500 | 437000 | 436500 | 437000 | 436500 | 158 |
| 257 | 20240311 | 143000 | 149561088000 | 436500 | 436500 | 437000 | 436500 | 407 |
| 258 | 20240311 | 142900 | 149383418000 | 437000 | 436500 | 437000 | 436500 | 236 |
| 259 | 20240311 | 142800 | 149280382500 | 437000 | 436500 | 437000 | 436000 | 525 |
| 260 | 20240311 | 142700 | 149051255000 | 436000 | 436000 | 436500 | 436000 | 447 |
| 261 | 20240311 | 142600 | 148856182000 | 436500 | 436500 | 437000 | 436000 | 771 |
| 262 | 20240311 | 142500 | 148519635500 | 436500 | 436000 | 437000 | 436000 | 807 |
| 263 | 20240311 | 142400 | 148167154000 | 436500 | 436500 | 437000 | 436000 | 714 |
| 264 | 20240311 | 142300 | 147855500500 | 436500 | 436500 | 437000 | 436500 | 890 |
| 265 | 20240311 | 142200 | 147467002000 | 437000 | 437000 | 437000 | 436500 | 374 |
| 266 | 20240311 | 142100 | 147303709500 | 436500 | 436500 | 437000 | 436500 | 295 |
| 267 | 20240311 | 142000 | 147174920500 | 436500 | 436500 | 437000 | 436500 | 273 |
| 268 | 20240311 | 141900 | 147055714500 | 437000 | 436500 | 437000 | 436500 | 375 |
| 269 | 20240311 | 141800 | 146891993500 | 437000 | 437000 | 437000 | 436500 | 654 |
| 270 | 20240311 | 141700 | 146606401500 | 436500 | 436500 | 437000 | 436500 | 390 |
| 271 | 20240311 | 141600 | 146436150500 | 437000 | 436500 | 437000 | 436500 | 384 |
| 272 | 20240311 | 141500 | 146268464500 | 437000 | 436500 | 437000 | 436500 | 378 |
| 273 | 20240311 | 141400 | 146103433000 | 437000 | 437000 | 437000 | 436500 | 335 |
| 274 | 20240311 | 141300 | 145957195000 | 436500 | 437000 | 437000 | 436500 | 264 |
| 275 | 20240311 | 141200 | 145841947000 | 436500 | 436500 | 437000 | 436500 | 173 |
| 276 | 20240311 | 141100 | 145766422000 | 436500 | 436500 | 437000 | 436500 | 528 |
| 277 | 20240311 | 141000 | 145535920000 | 436500 | 437000 | 437000 | 436500 | 189 |
| 278 | 20240311 | 140900 | 145453398500 | 437000 | 436500 | 437000 | 436500 | 206 |
| 279 | 20240311 | 140800 | 145363474500 | 436500 | 436500 | 437000 | 436500 | 239 |
| 280 | 20240311 | 140700 | 145259142500 | 436500 | 436500 | 437000 | 436500 | 387 |
| 281 | 20240311 | 140600 | 145090202500 | 437000 | 436000 | 437000 | 436000 | 435 |
| 282 | 20240311 | 140500 | 144900313500 | 436000 | 436500 | 436500 | 436000 | 620 |
| 283 | 20240311 | 140400 | 144629700000 | 436500 | 436500 | 436500 | 436000 | 239 |
| 284 | 20240311 | 140300 | 144525396000 | 436500 | 437000 | 437000 | 436000 | 671 |
| 285 | 20240311 | 140200 | 144232611000 | 436500 | 436000 | 437000 | 436000 | 388 |
| 286 | 20240311 | 140100 | 144063248500 | 436500 | 437000 | 437000 | 436000 | 3151 |
| 287 | 20240311 | 140000 | 142687819000 | 436500 | 436500 | 437000 | 436500 | 485 |
| 288 | 20240311 | 135900 | 142476087000 | 436500 | 436500 | 437000 | 436500 | 296 |
| 289 | 20240311 | 135800 | 142346840500 | 436500 | 437000 | 437000 | 436500 | 131 |
| 290 | 20240311 | 135700 | 142289619500 | 436500 | 437000 | 437000 | 436500 | 164 |
| 291 | 20240311 | 135600 | 142218009000 | 437000 | 437000 | 437000 | 436500 | 293 |
| 292 | 20240311 | 135500 | 142090088000 | 436500 | 436500 | 437000 | 436500 | 424 |
| 293 | 20240311 | 135400 | 141904938500 | 437000 | 437000 | 437000 | 436500 | 248 |
| 294 | 20240311 | 135300 | 141796658000 | 436500 | 436500 | 437000 | 436500 | 357 |
| 295 | 20240311 | 135200 | 141640782000 | 436500 | 436500 | 437000 | 436500 | 397 |
| 296 | 20240311 | 135100 | 141467466500 | 436500 | 436500 | 437000 | 436500 | 437 |
| 297 | 20240311 | 135000 | 141276553000 | 436500 | 437000 | 437000 | 436500 | 194 |
| 298 | 20240311 | 134900 | 141191839500 | 436500 | 437000 | 437000 | 436500 | 90 |
| 299 | 20240311 | 134800 | 141152532000 | 437000 | 437000 | 437000 | 436500 | 145 |
| 300 | 20240311 | 134700 | 141089216000 | 436500 | 437000 | 437000 | 436500 | 273 |
| 301 | 20240311 | 134600 | 140969991000 | 437000 | 436500 | 437000 | 436500 | 627 |
| 302 | 20240311 | 134500 | 140696282000 | 436500 | 436500 | 437000 | 436500 | 213 |
| 303 | 20240311 | 134400 | 140603261500 | 436500 | 437000 | 437000 | 436500 | 164 |
| 304 | 20240311 | 134300 | 140531633000 | 436500 | 436500 | 437000 | 436500 | 313 |
| 305 | 20240311 | 134200 | 140394940500 | 436500 | 436500 | 437000 | 436500 | 318 |
| 306 | 20240311 | 134100 | 140256050500 | 436500 | 436500 | 437000 | 436500 | 126 |
| 307 | 20240311 | 134000 | 140201024500 | 437000 | 437000 | 437000 | 436500 | 502 |
| 308 | 20240311 | 133900 | 139981728500 | 436500 | 436500 | 437000 | 436500 | 284 |
| 309 | 20240311 | 133800 | 139857671500 | 437000 | 437000 | 437000 | 436500 | 382 |
| 310 | 20240311 | 133700 | 139690889000 | 436500 | 436500 | 437000 | 436500 | 230 |
| 311 | 20240311 | 133600 | 139590486000 | 437000 | 436500 | 437000 | 436500 | 344 |
| 312 | 20240311 | 133500 | 139440315000 | 436500 | 436500 | 437000 | 436500 | 257 |
| 313 | 20240311 | 133400 | 139328105500 | 436500 | 436500 | 437000 | 436000 | 933 |
| 314 | 20240311 | 133300 | 138920849000 | 436500 | 436500 | 436500 | 436000 | 468 |
| 315 | 20240311 | 133200 | 138716647500 | 436000 | 436500 | 436500 | 436000 | 452 |
| 316 | 20240311 | 133100 | 138519427500 | 436000 | 436500 | 436500 | 436000 | 252 |
| 317 | 20240311 | 133000 | 138409522000 | 436000 | 436500 | 436500 | 436000 | 264 |
| 318 | 20240311 | 132900 | 138294353000 | 436500 | 437000 | 437000 | 436500 | 3912 |
| 319 | 20240311 | 132800 | 136586739500 | 437000 | 437000 | 437000 | 436500 | 175 |
| 320 | 20240311 | 132700 | 136510326000 | 437000 | 436500 | 437000 | 436500 | 192 |
| 321 | 20240311 | 132600 | 136426456500 | 437000 | 436500 | 437000 | 436500 | 344 |
| 322 | 20240311 | 132500 | 136276263000 | 436500 | 437000 | 437000 | 436500 | 331 |
| 323 | 20240311 | 132400 | 136131731000 | 436500 | 437000 | 437000 | 436500 | 361 |
| 324 | 20240311 | 132300 | 135974110500 | 436500 | 437000 | 437500 | 436500 | 1886 |
| 325 | 20240311 | 132200 | 135149935500 | 437000 | 437000 | 437500 | 437000 | 136 |
| 326 | 20240311 | 132100 | 135090452000 | 437000 | 437500 | 437500 | 437000 | 213 |
| 327 | 20240311 | 132000 | 134997300500 | 437500 | 437000 | 437500 | 436500 | 565 |
| 328 | 20240311 | 131900 | 134750405000 | 437000 | 437000 | 437000 | 436500 | 1376 |
| 329 | 20240311 | 131800 | 134149184500 | 437000 | 437000 | 437000 | 436500 | 211 |
| 330 | 20240311 | 131700 | 134057033500 | 437000 | 437000 | 437000 | 436500 | 191 |
| 331 | 20240311 | 131600 | 133973619500 | 437000 | 436500 | 437000 | 436500 | 368 |
| 332 | 20240311 | 131500 | 133812864000 | 437000 | 437000 | 437000 | 436500 | 335 |
| 333 | 20240311 | 131400 | 133666544500 | 437000 | 437000 | 437000 | 436500 | 420 |
| 334 | 20240311 | 131300 | 133483142000 | 437000 | 437000 | 437000 | 436500 | 201 |
| 335 | 20240311 | 131200 | 133395361000 | 436500 | 436500 | 437000 | 436500 | 329 |
| 336 | 20240311 | 131100 | 133251667000 | 436500 | 436500 | 437000 | 436500 | 404 |
| 337 | 20240311 | 131000 | 133075227000 | 436500 | 436500 | 437000 | 436500 | 1390 |
| 338 | 20240311 | 130900 | 132468468000 | 436500 | 437000 | 437000 | 436500 | 117 |
| 339 | 20240311 | 130800 | 132417368500 | 436500 | 437000 | 437000 | 436500 | 216 |
| 340 | 20240311 | 130700 | 132323044500 | 437000 | 437000 | 437000 | 436500 | 309 |
| 341 | 20240311 | 130600 | 132188071500 | 437000 | 437000 | 437000 | 436500 | 473 |
| 342 | 20240311 | 130500 | 131981478000 | 437000 | 437000 | 437000 | 436500 | 496 |
| 343 | 20240311 | 130400 | 131764817000 | 437000 | 437500 | 437500 | 436500 | 2476 |
| 344 | 20240311 | 130300 | 130682975500 | 437000 | 437000 | 437500 | 437000 | 420 |
| 345 | 20240311 | 130200 | 130499415000 | 437000 | 437500 | 437500 | 437000 | 84 |
| 346 | 20240311 | 130100 | 130462692000 | 437000 | 437500 | 437500 | 437000 | 161 |
| 347 | 20240311 | 130000 | 130392307000 | 437500 | 438000 | 438000 | 437000 | 2721 |
| 348 | 20240311 | 125900 | 129202200000 | 437500 | 438000 | 438000 | 437500 | 132 |
| 349 | 20240311 | 125800 | 129144418000 | 438000 | 438000 | 438000 | 437500 | 246 |
| 350 | 20240311 | 125700 | 129036700000 | 438000 | 438000 | 438000 | 437500 | 1189 |
| 351 | 20240311 | 125600 | 128516500500 | 437500 | 438000 | 438000 | 437500 | 186 |
| 352 | 20240311 | 125500 | 128435079500 | 438000 | 437500 | 438000 | 437500 | 189 |
| 353 | 20240311 | 125400 | 128352338500 | 438000 | 438000 | 438000 | 437500 | 225 |
| 354 | 20240311 | 125300 | 128253838000 | 438000 | 438000 | 438000 | 437500 | 230 |
| 355 | 20240311 | 125200 | 128153191500 | 438000 | 437500 | 438000 | 437500 | 228 |
| 356 | 20240311 | 125100 | 128053414000 | 437500 | 438000 | 438000 | 437500 | 360 |
| 357 | 20240311 | 125000 | 127895832500 | 438000 | 438000 | 438000 | 437500 | 85 |
| 358 | 20240311 | 124900 | 127858619500 | 438000 | 438000 | 438000 | 437500 | 73 |
| 359 | 20240311 | 124800 | 127826663000 | 438000 | 438000 | 438000 | 437500 | 332 |
| 360 | 20240311 | 124700 | 127681282000 | 438000 | 437500 | 438000 | 437500 | 789 |
| 361 | 20240311 | 124600 | 127335726500 | 438000 | 437500 | 438000 | 437500 | 230 |
| 362 | 20240311 | 124500 | 127235017500 | 438000 | 437500 | 438000 | 437500 | 1969 |
| 363 | 20240311 | 124400 | 126373253500 | 437500 | 438000 | 438000 | 437500 | 100 |
| 364 | 20240311 | 124300 | 126329490500 | 438000 | 438000 | 438000 | 437500 | 230 |
| 365 | 20240311 | 124200 | 126228855000 | 437500 | 438000 | 438500 | 437500 | 679 |
| 366 | 20240311 | 124100 | 125931523500 | 438000 | 438500 | 438500 | 438000 | 415 |
| 367 | 20240311 | 124000 | 125749730500 | 438000 | 438500 | 438500 | 438000 | 131 |
| 368 | 20240311 | 123900 | 125692337000 | 438500 | 438000 | 438500 | 438000 | 401 |
| 369 | 20240311 | 123800 | 125516684000 | 438000 | 438500 | 438500 | 438000 | 212 |
| 370 | 20240311 | 123700 | 125423775000 | 438500 | 438500 | 438500 | 438000 | 153 |
| 371 | 20240311 | 123600 | 125356735500 | 438500 | 438500 | 439000 | 438000 | 971 |
| 372 | 20240311 | 123500 | 124930982500 | 439000 | 439000 | 439000 | 438500 | 296 |
| 373 | 20240311 | 123400 | 124801169000 | 438500 | 439000 | 439000 | 438500 | 177 |
| 374 | 20240311 | 123300 | 124723527500 | 438500 | 439000 | 439500 | 438500 | 635 |
| 375 | 20240311 | 123200 | 124444791500 | 439000 | 439000 | 439000 | 438500 | 508 |
| 376 | 20240311 | 123100 | 124221797000 | 439000 | 438500 | 439500 | 438500 | 850 |
| 377 | 20240311 | 123000 | 123848683500 | 439000 | 438000 | 439000 | 437500 | 1503 |
| 378 | 20240311 | 122900 | 123189725500 | 437500 | 438000 | 438000 | 437500 | 246 |
| 379 | 20240311 | 122800 | 123082031000 | 438000 | 437500 | 438000 | 437500 | 377 |
| 380 | 20240311 | 122700 | 122917046000 | 438000 | 437500 | 438000 | 437500 | 64 |
| 381 | 20240311 | 122600 | 122889034000 | 437500 | 437500 | 438000 | 437500 | 427 |
| 382 | 20240311 | 122500 | 122702143000 | 437500 | 438000 | 438000 | 437500 | 111 |
| 383 | 20240311 | 122400 | 122653577000 | 437500 | 437000 | 438000 | 437000 | 701 |
| 384 | 20240311 | 122300 | 122346911000 | 437500 | 437000 | 437500 | 437000 | 87 |
| 385 | 20240311 | 122200 | 122308863000 | 437500 | 437500 | 437500 | 437000 | 237 |
| 386 | 20240311 | 122100 | 122205254500 | 437500 | 437500 | 437500 | 437000 | 215 |
| 387 | 20240311 | 122000 | 122111247000 | 437000 | 437500 | 437500 | 437000 | 238 |
| 388 | 20240311 | 121900 | 122007201500 | 437000 | 437000 | 437500 | 437000 | 425 |
| 389 | 20240311 | 121800 | 121821316500 | 437000 | 437500 | 437500 | 437000 | 439 |
| 390 | 20240311 | 121700 | 121629273000 | 437500 | 437000 | 437500 | 436500 | 1457 |
| 391 | 20240311 | 121600 | 120992575000 | 437000 | 436500 | 437000 | 436500 | 164 |
| 392 | 20240311 | 121500 | 120920959500 | 436500 | 436500 | 437000 | 436500 | 366 |
| 393 | 20240311 | 121400 | 120761122500 | 436500 | 437000 | 437000 | 436500 | 906 |
| 394 | 20240311 | 121300 | 120365610000 | 437000 | 437000 | 437000 | 436500 | 304 |
| 395 | 20240311 | 121200 | 120232844500 | 437000 | 437000 | 437000 | 436500 | 165 |
| 396 | 20240311 | 121100 | 120160795500 | 437000 | 437000 | 437000 | 436500 | 123 |
| 397 | 20240311 | 121000 | 120107092500 | 436500 | 436500 | 437000 | 436500 | 106 |
| 398 | 20240311 | 120900 | 120060809500 | 436500 | 437000 | 437000 | 436500 | 102 |
| 399 | 20240311 | 120800 | 120016281500 | 437000 | 437000 | 437000 | 436500 | 292 |
| 400 | 20240311 | 120700 | 119888702500 | 437000 | 436500 | 437000 | 436500 | 192 |
| 401 | 20240311 | 120600 | 119804884000 | 436500 | 436500 | 437000 | 436500 | 178 |
| 402 | 20240311 | 120500 | 119727139500 | 436500 | 437000 | 437000 | 436500 | 435 |
| 403 | 20240311 | 120400 | 119537059000 | 437000 | 436500 | 437000 | 436500 | 116 |
| 404 | 20240311 | 120300 | 119486404000 | 436500 | 437000 | 437000 | 436500 | 378 |
| 405 | 20240311 | 120200 | 119321300000 | 437000 | 436500 | 437000 | 436500 | 189 |
| 406 | 20240311 | 120100 | 119238742500 | 436500 | 436500 | 437000 | 436500 | 102 |
| 407 | 20240311 | 120000 | 119194209000 | 436500 | 437000 | 437000 | 436000 | 509 |
| 408 | 20240311 | 115900 | 118972117000 | 437000 | 437000 | 437000 | 436500 | 260 |
| 409 | 20240311 | 115800 | 118858609000 | 436500 | 436500 | 437000 | 436000 | 403 |
| 410 | 20240311 | 115700 | 118682697000 | 436500 | 436000 | 436500 | 436000 | 499 |
| 411 | 20240311 | 115600 | 118464894000 | 436500 | 436500 | 436500 | 436000 | 351 |
| 412 | 20240311 | 115500 | 118311729500 | 436500 | 436000 | 436500 | 436000 | 195 |
| 413 | 20240311 | 115400 | 118226659500 | 436000 | 436000 | 436500 | 436000 | 1735 |
| 414 | 20240311 | 115300 | 117470154000 | 436500 | 436500 | 436500 | 436000 | 605 |
| 415 | 20240311 | 115200 | 117206245500 | 436000 | 436500 | 436500 | 436000 | 745 |
| 416 | 20240311 | 115100 | 116881291000 | 436500 | 436500 | 436500 | 436000 | 400 |
| 417 | 20240311 | 115000 | 116706755000 | 436500 | 437000 | 437000 | 436000 | 3307 |
| 418 | 20240311 | 114900 | 115262914500 | 436500 | 437000 | 437000 | 436500 | 221 |
| 419 | 20240311 | 114800 | 115166365500 | 437000 | 437500 | 437500 | 436500 | 1466 |
| 420 | 20240311 | 114700 | 114525742500 | 437000 | 437500 | 437500 | 437000 | 535 |
| 421 | 20240311 | 114600 | 114291844000 | 437500 | 437000 | 437500 | 437000 | 249 |
| 422 | 20240311 | 114500 | 114182946500 | 437000 | 437500 | 437500 | 437000 | 289 |
| 423 | 20240311 | 114400 | 114056607000 | 437500 | 437500 | 437500 | 437000 | 83 |
| 424 | 20240311 | 114300 | 114020303500 | 437000 | 437000 | 437500 | 436500 | 358 |
| 425 | 20240311 | 114200 | 113863858000 | 437000 | 437000 | 437500 | 437000 | 540 |
| 426 | 20240311 | 114100 | 113627814500 | 437000 | 437000 | 437500 | 436500 | 780 |
| 427 | 20240311 | 114000 | 113286953500 | 437000 | 437000 | 437000 | 436500 | 253 |
| 428 | 20240311 | 113900 | 113176466000 | 437000 | 437000 | 437000 | 436500 | 297 |
| 429 | 20240311 | 113800 | 113046776000 | 437000 | 437000 | 437000 | 436500 | 167 |
| 430 | 20240311 | 113700 | 112973835500 | 436500 | 436500 | 437000 | 436500 | 397 |
| 431 | 20240311 | 113600 | 112800507000 | 436500 | 437000 | 437000 | 436500 | 237 |
| 432 | 20240311 | 113500 | 112697029500 | 436500 | 436500 | 437000 | 436500 | 146 |
| 433 | 20240311 | 113400 | 112633291000 | 436500 | 436500 | 437000 | 436500 | 250 |
| 434 | 20240311 | 113300 | 112524153500 | 436500 | 436500 | 437000 | 436500 | 889 |
| 435 | 20240311 | 113200 | 112136083000 | 436500 | 437000 | 437000 | 436500 | 1165 |
| 436 | 20240311 | 113100 | 111627521000 | 437000 | 437500 | 437500 | 436500 | 285 |
| 437 | 20240311 | 113000 | 111503068000 | 437500 | 437000 | 437500 | 436500 | 487 |
| 438 | 20240311 | 112900 | 111290258500 | 437000 | 437500 | 437500 | 437000 | 200 |
| 439 | 20240311 | 112800 | 111202842000 | 437500 | 437000 | 437500 | 436500 | 597 |
| 440 | 20240311 | 112700 | 110941920500 | 437000 | 436500 | 437500 | 436500 | 1848 |
| 441 | 20240311 | 112600 | 110134518500 | 436500 | 436500 | 437000 | 436500 | 1241 |
| 442 | 20240311 | 112500 | 109592778000 | 436500 | 436500 | 437000 | 436500 | 211 |
| 443 | 20240311 | 112400 | 109500668000 | 436500 | 436500 | 437000 | 436000 | 464 |
| 444 | 20240311 | 112300 | 109298107000 | 436000 | 436500 | 437000 | 436000 | 2140 |
| 445 | 20240311 | 112200 | 108363874500 | 436500 | 436500 | 437000 | 436500 | 2305 |
| 446 | 20240311 | 112100 | 107357712500 | 436500 | 436500 | 437000 | 436000 | 699 |
| 447 | 20240311 | 112000 | 107052678500 | 436500 | 436500 | 437000 | 436000 | 3944 |
| 448 | 20240311 | 111900 | 105331285000 | 437000 | 437000 | 437000 | 436500 | 666 |
| 449 | 20240311 | 111800 | 105040472000 | 436500 | 437000 | 437000 | 436500 | 2305 |
| 450 | 20240311 | 111700 | 104034271000 | 437000 | 437000 | 437000 | 436500 | 669 |
| 451 | 20240311 | 111600 | 103742093000 | 437000 | 436500 | 437000 | 436500 | 660 |
| 452 | 20240311 | 111500 | 103453862500 | 436500 | 437500 | 437500 | 436500 | 2526 |
| 453 | 20240311 | 111400 | 102350495000 | 437000 | 437500 | 437500 | 437000 | 1683 |
| 454 | 20240311 | 111300 | 101614896000 | 437500 | 437000 | 437500 | 437000 | 869 |
| 455 | 20240311 | 111200 | 101235061000 | 437500 | 437000 | 437500 | 437000 | 1238 |
| 456 | 20240311 | 111100 | 100694029500 | 437000 | 437500 | 437500 | 437000 | 2580 |
| 457 | 20240311 | 111000 | 99566429500 | 437500 | 437000 | 437500 | 437000 | 465 |
| 458 | 20240311 | 110900 | 99363147500 | 437500 | 437500 | 437500 | 437000 | 385 |
| 459 | 20240311 | 110800 | 99194824000 | 437500 | 437000 | 437500 | 437000 | 288 |
| 460 | 20240311 | 110700 | 99068870500 | 437000 | 437500 | 437500 | 437000 | 1034 |
| 461 | 20240311 | 110600 | 98616838000 | 437500 | 437000 | 437500 | 437000 | 508 |
| 462 | 20240311 | 110500 | 98394699000 | 437500 | 437500 | 438000 | 437000 | 1967 |
| 463 | 20240311 | 110400 | 97534074000 | 437500 | 437500 | 437500 | 437000 | 1145 |
| 464 | 20240311 | 110300 | 97033266500 | 437500 | 437500 | 437500 | 437000 | 1090 |
| 465 | 20240311 | 110200 | 96556707000 | 437500 | 437500 | 438000 | 437000 | 3324 |
| 466 | 20240311 | 110100 | 95102653000 | 437500 | 438500 | 438500 | 437500 | 13054 |
| 467 | 20240311 | 110000 | 89386219500 | 438500 | 438500 | 438500 | 438000 | 529 |
| 468 | 20240311 | 105900 | 89154309500 | 438500 | 439000 | 439000 | 438000 | 3128 |
| 469 | 20240311 | 105800 | 87782758500 | 439000 | 439000 | 439000 | 438500 | 235 |
| 470 | 20240311 | 105700 | 87679685500 | 439000 | 439000 | 439000 | 438500 | 4243 |
| 471 | 20240311 | 105600 | 85819083500 | 439000 | 439000 | 439000 | 438500 | 1583 |
| 472 | 20240311 | 105500 | 85124227500 | 439000 | 439000 | 439000 | 438500 | 455 |
| 473 | 20240311 | 105400 | 84924556500 | 439000 | 439000 | 439000 | 438500 | 1390 |
| 474 | 20240311 | 105300 | 84314857000 | 439000 | 438500 | 439500 | 438500 | 348 |
| 475 | 20240311 | 105200 | 84162213000 | 438500 | 438500 | 439500 | 438000 | 1694 |
| 476 | 20240311 | 105100 | 83419408000 | 438000 | 438500 | 438500 | 438000 | 253 |
| 477 | 20240311 | 105000 | 83308540000 | 438500 | 439000 | 439000 | 438000 | 2863 |
| 478 | 20240311 | 104900 | 82053117000 | 439000 | 439000 | 439000 | 438500 | 379 |
| 479 | 20240311 | 104800 | 81886794000 | 439000 | 438500 | 439000 | 438500 | 369 |
| 480 | 20240311 | 104700 | 81724875000 | 439000 | 439000 | 439000 | 438500 | 299 |
| 481 | 20240311 | 104600 | 81593674500 | 439000 | 439000 | 439000 | 438500 | 572 |
| 482 | 20240311 | 104500 | 81342673500 | 439000 | 439000 | 439000 | 438500 | 262 |
| 483 | 20240311 | 104400 | 81227728000 | 439000 | 439000 | 439500 | 438500 | 336 |
| 484 | 20240311 | 104300 | 81080271500 | 439000 | 438500 | 440000 | 438500 | 1840 |
| 485 | 20240311 | 104200 | 80272067500 | 439000 | 438500 | 439000 | 438500 | 173 |
| 486 | 20240311 | 104100 | 80196182000 | 439000 | 438500 | 439000 | 438000 | 646 |
| 487 | 20240311 | 104000 | 79912979000 | 438500 | 438500 | 438500 | 438000 | 636 |
| 488 | 20240311 | 103900 | 79634280500 | 438500 | 438500 | 439000 | 438000 | 1735 |
| 489 | 20240311 | 103800 | 78873471500 | 438500 | 439000 | 439000 | 438500 | 1187 |
| 490 | 20240311 | 103700 | 78352947500 | 438500 | 438500 | 439000 | 438500 | 730 |
| 491 | 20240311 | 103600 | 78032816000 | 438500 | 438500 | 439000 | 438500 | 345 |
| 492 | 20240311 | 103500 | 77881475500 | 438500 | 439500 | 439500 | 438500 | 1200 |
| 493 | 20240311 | 103400 | 77354777000 | 439000 | 439000 | 439500 | 439000 | 1558 |
| 494 | 20240311 | 103300 | 76670776000 | 439500 | 439500 | 440000 | 439000 | 649 |
| 495 | 20240311 | 103200 | 76385535500 | 439500 | 439500 | 440000 | 439500 | 999 |
| 496 | 20240311 | 103100 | 75946443000 | 440000 | 440000 | 440000 | 439500 | 383 |
| 497 | 20240311 | 103000 | 75777967000 | 439500 | 440000 | 440000 | 439500 | 150 |
| 498 | 20240311 | 102900 | 75712003500 | 439500 | 440000 | 440000 | 439500 | 269 |
| 499 | 20240311 | 102800 | 75593694500 | 440000 | 440000 | 440000 | 439500 | 155 |
| 500 | 20240311 | 102700 | 75525534500 | 440000 | 439500 | 440000 | 439000 | 608 |
| 501 | 20240311 | 102600 | 75258325500 | 439500 | 439500 | 440000 | 439000 | 1622 |
| 502 | 20240311 | 102500 | 74545461500 | 439500 | 439500 | 440000 | 439500 | 133 |
| 503 | 20240311 | 102400 | 74487004000 | 440000 | 440000 | 440000 | 439500 | 436 |
| 504 | 20240311 | 102300 | 74295352500 | 440000 | 439500 | 440000 | 439500 | 696 |
| 505 | 20240311 | 102200 | 73989430500 | 439500 | 440000 | 440500 | 439500 | 1678 |
| 506 | 20240311 | 102100 | 73251162000 | 440000 | 441000 | 441500 | 440000 | 1627 |
| 507 | 20240311 | 102000 | 72534572500 | 441500 | 441000 | 441500 | 440500 | 885 |
| 508 | 20240311 | 101900 | 72144324500 | 441000 | 441000 | 441000 | 440500 | 733 |
| 509 | 20240311 | 101800 | 71821238000 | 440500 | 441000 | 441000 | 440500 | 499 |
| 510 | 20240311 | 101700 | 71601334000 | 440500 | 440500 | 441000 | 440000 | 415 |
| 511 | 20240311 | 101600 | 71418502500 | 440500 | 440000 | 440500 | 440000 | 422 |
| 512 | 20240311 | 101500 | 71232648500 | 440000 | 440500 | 440500 | 440000 | 755 |
| 513 | 20240311 | 101400 | 70900116000 | 440500 | 440000 | 440500 | 440000 | 355 |
| 514 | 20240311 | 101300 | 70743813500 | 440000 | 440000 | 440500 | 440000 | 128 |
| 515 | 20240311 | 101200 | 70687463000 | 440000 | 439500 | 440500 | 439500 | 1653 |
| 516 | 20240311 | 101100 | 69960308000 | 439500 | 439500 | 440000 | 439500 | 1036 |
| 517 | 20240311 | 101000 | 69504886000 | 440000 | 440000 | 440000 | 439500 | 636 |
| 518 | 20240311 | 100900 | 69225295000 | 439500 | 439500 | 440000 | 439000 | 943 |
| 519 | 20240311 | 100800 | 68810713500 | 440000 | 440000 | 440000 | 439500 | 659 |
| 520 | 20240311 | 100700 | 68521058500 | 439500 | 439000 | 440000 | 439000 | 496 |
| 521 | 20240311 | 100600 | 68303105500 | 439000 | 438500 | 439000 | 438000 | 1097 |
| 522 | 20240311 | 100500 | 67821997000 | 438000 | 438500 | 439000 | 438000 | 1796 |
| 523 | 20240311 | 100400 | 67034897500 | 438500 | 439000 | 439000 | 438500 | 1177 |
| 524 | 20240311 | 100300 | 66518650500 | 438500 | 438500 | 439000 | 438500 | 800 |
| 525 | 20240311 | 100200 | 66167779000 | 438500 | 438500 | 439000 | 438500 | 679 |
| 526 | 20240311 | 100100 | 65869991000 | 439000 | 438500 | 439000 | 438000 | 1151 |
| 527 | 20240311 | 100000 | 65365304000 | 438500 | 438500 | 438500 | 438000 | 1206 |
| 528 | 20240311 | 095900 | 64836586000 | 438500 | 438500 | 438500 | 438000 | 936 |
| 529 | 20240311 | 095800 | 64426328000 | 438000 | 439500 | 439500 | 438000 | 9107 |
| 530 | 20240311 | 095700 | 60432158000 | 439500 | 439500 | 439500 | 439000 | 456 |
| 531 | 20240311 | 095600 | 60231882000 | 439000 | 439500 | 439500 | 439000 | 784 |
| 532 | 20240311 | 095500 | 59887599000 | 439500 | 439500 | 439500 | 439000 | 616 |
| 533 | 20240311 | 095400 | 59617063000 | 439000 | 439500 | 439500 | 439000 | 827 |
| 534 | 20240311 | 095300 | 59253759000 | 439000 | 439500 | 440000 | 439000 | 890 |
| 535 | 20240311 | 095200 | 58862675000 | 440000 | 440000 | 440000 | 439500 | 1012 |
| 536 | 20240311 | 095100 | 58417722000 | 440000 | 440000 | 440500 | 439500 | 1946 |
| 537 | 20240311 | 095000 | 57561316000 | 440000 | 441000 | 441000 | 440000 | 1318 |
| 538 | 20240311 | 094900 | 56981078500 | 440500 | 440500 | 441000 | 440500 | 740 |
| 539 | 20240311 | 094800 | 56655027500 | 440500 | 440000 | 441000 | 440000 | 655 |
| 540 | 20240311 | 094700 | 56366593000 | 440000 | 439500 | 440500 | 439500 | 1016 |
| 541 | 20240311 | 094600 | 55919620000 | 440000 | 439500 | 440000 | 439000 | 1605 |
| 542 | 20240311 | 094500 | 55214251500 | 439500 | 439500 | 439500 | 439000 | 629 |
| 543 | 20240311 | 094400 | 54937898500 | 439500 | 439500 | 439500 | 439000 | 722 |
| 544 | 20240311 | 094300 | 54620901500 | 439500 | 439500 | 439500 | 439000 | 842 |
| 545 | 20240311 | 094200 | 54250941000 | 439500 | 439000 | 439500 | 439000 | 1689 |
| 546 | 20240311 | 094100 | 53508977000 | 439000 | 439000 | 439500 | 438500 | 947 |
| 547 | 20240311 | 094000 | 53093237500 | 439000 | 439000 | 439000 | 438500 | 649 |
| 548 | 20240311 | 093900 | 52808424500 | 439000 | 438500 | 439000 | 438000 | 1741 |
| 549 | 20240311 | 093800 | 52044857500 | 438500 | 439000 | 439500 | 438500 | 3012 |
| 550 | 20240311 | 093700 | 50723823500 | 439500 | 439000 | 439500 | 439000 | 1169 |
| 551 | 20240311 | 093600 | 50210359500 | 439500 | 439500 | 440000 | 439000 | 924 |
| 552 | 20240311 | 093500 | 49804262500 | 439500 | 438500 | 439500 | 438500 | 1909 |
| 553 | 20240311 | 093400 | 48966057000 | 438500 | 438500 | 439000 | 438000 | 3861 |
| 554 | 20240311 | 093300 | 47273600000 | 439000 | 439500 | 439500 | 438500 | 4575 |
| 555 | 20240311 | 093200 | 45265910500 | 439500 | 439500 | 440000 | 439000 | 1596 |
| 556 | 20240311 | 093100 | 44564861000 | 440000 | 440500 | 440500 | 439500 | 12677 |
| 557 | 20240311 | 093000 | 38987490500 | 441000 | 441000 | 441000 | 440500 | 531 |
| 558 | 20240311 | 092900 | 38753554000 | 440500 | 440000 | 441000 | 440000 | 1249 |
| 559 | 20240311 | 092800 | 38203464000 | 440000 | 440500 | 441000 | 440000 | 1927 |
| 560 | 20240311 | 092700 | 37354640500 | 440500 | 441000 | 441000 | 440500 | 1157 |
| 561 | 20240311 | 092600 | 36844957500 | 440500 | 441000 | 441000 | 440500 | 2648 |
| 562 | 20240311 | 092500 | 35678314000 | 441000 | 441000 | 441000 | 440500 | 2033 |
| 563 | 20240311 | 092400 | 34782365500 | 441000 | 440500 | 441000 | 440500 | 2434 |
| 564 | 20240311 | 092300 | 33709946500 | 441000 | 440500 | 441000 | 440500 | 2828 |
| 565 | 20240311 | 092200 | 32463408000 | 441000 | 442000 | 442000 | 440500 | 5982 |
| 566 | 20240311 | 092100 | 29824388500 | 442000 | 443000 | 443000 | 441500 | 3396 |
| 567 | 20240311 | 092000 | 28323432500 | 442500 | 442500 | 443500 | 442000 | 2134 |
| 568 | 20240311 | 091900 | 27378425500 | 443000 | 442500 | 443500 | 442000 | 1649 |
| 569 | 20240311 | 091800 | 26648343500 | 442500 | 442000 | 443000 | 442000 | 1415 |
| 570 | 20240311 | 091700 | 26022330500 | 442000 | 442000 | 442500 | 442000 | 1974 |
| 571 | 20240311 | 091600 | 25149508500 | 442500 | 442000 | 442500 | 442000 | 930 |
| 572 | 20240311 | 091500 | 24738314500 | 442000 | 442500 | 442500 | 442000 | 2413 |
| 573 | 20240311 | 091400 | 23671627000 | 442000 | 443000 | 443500 | 442000 | 2260 |
| 574 | 20240311 | 091300 | 22671188000 | 443000 | 443500 | 444000 | 443000 | 1291 |
| 575 | 20240311 | 091200 | 22098986500 | 444000 | 444000 | 444000 | 443000 | 1958 |
| 576 | 20240311 | 091100 | 21231216000 | 443500 | 444000 | 444500 | 443000 | 1901 |
| 577 | 20240311 | 091000 | 20387938500 | 444000 | 445000 | 445500 | 443500 | 5044 |
| 578 | 20240311 | 090900 | 18144829500 | 445000 | 444500 | 445000 | 444000 | 3962 |
| 579 | 20240311 | 090800 | 16384139500 | 444000 | 444000 | 444500 | 443000 | 3448 |
| 580 | 20240311 | 090700 | 14852989000 | 443500 | 443000 | 443500 | 442500 | 1814 |
| 581 | 20240311 | 090600 | 14049054000 | 443000 | 441500 | 443500 | 441500 | 3224 |
| 582 | 20240311 | 090500 | 12623291000 | 442000 | 442500 | 442500 | 441500 | 1826 |
| 583 | 20240311 | 090400 | 11816296000 | 442000 | 444000 | 444000 | 442000 | 3182 |
| 584 | 20240311 | 090300 | 10406657500 | 444000 | 444000 | 445000 | 443000 | 3255 |
| 585 | 20240311 | 090200 | 8960972500 | 444000 | 442500 | 444500 | 441000 | 3063 |
| 586 | 20240311 | 090100 | 7606135500 | 442500 | 441000 | 444000 | 441000 | 3648 |
| 587 | 20240311 | 090000 | 5991935000 | 441000 | 444500 | 444500 | 440500 | 13365 |