35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 35310 |
| 3 | 20240308 | 184600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 4 | 20240308 | 184500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 5 | 20240308 | 184400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 6 | 20240308 | 184300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 7 | 20240308 | 184200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 8 | 20240308 | 184100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 9 | 20240308 | 184000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 10 | 20240308 | 183900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 11 | 20240308 | 183800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 12 | 20240308 | 183700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 13 | 20240308 | 183600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 14 | 20240308 | 183500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 15 | 20240308 | 183400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 16 | 20240308 | 183300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 17 | 20240308 | 183200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 18 | 20240308 | 183100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 19 | 20240308 | 183000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 20 | 20240308 | 182900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 21 | 20240308 | 182800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 22 | 20240308 | 182700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 23 | 20240308 | 182600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 24 | 20240308 | 182500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 25 | 20240308 | 182400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 26 | 20240308 | 182300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 27 | 20240308 | 182200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 28 | 20240308 | 182100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 29 | 20240308 | 182000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 30 | 20240308 | 181900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 31 | 20240308 | 181800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 32 | 20240308 | 181700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 35310 |
| 33 | 20240308 | 181600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 34 | 20240308 | 181500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 35 | 20240308 | 181400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 36 | 20240308 | 181300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 37 | 20240308 | 181200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 38 | 20240308 | 181100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 39 | 20240308 | 181000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 40 | 20240308 | 180900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 41 | 20240308 | 180800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 42 | 20240308 | 180700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 43 | 20240308 | 180600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 44 | 20240308 | 180500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 45 | 20240308 | 180400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 46 | 20240308 | 180300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 47 | 20240308 | 180200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 48 | 20240308 | 180100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 49 | 20240308 | 180000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 50 | 20240308 | 175900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 51 | 20240308 | 175800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 52 | 20240308 | 175700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 53 | 20240308 | 175600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 54 | 20240308 | 175500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 55 | 20240308 | 175400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 56 | 20240308 | 175300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 57 | 20240308 | 175200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 58 | 20240308 | 175100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 59 | 20240308 | 175000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 60 | 20240308 | 174900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 61 | 20240308 | 174800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 62 | 20240308 | 174700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 35310 |
| 63 | 20240308 | 174600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 64 | 20240308 | 174500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 65 | 20240308 | 174400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 66 | 20240308 | 174300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 67 | 20240308 | 174200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 68 | 20240308 | 174100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 69 | 20240308 | 174000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 70 | 20240308 | 173900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 71 | 20240308 | 173800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 72 | 20240308 | 173700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 73 | 20240308 | 173600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 74 | 20240308 | 173500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 75 | 20240308 | 173400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 76 | 20240308 | 173300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 77 | 20240308 | 173200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 78 | 20240308 | 173100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 79 | 20240308 | 173000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 80 | 20240308 | 172900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 81 | 20240308 | 172800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 82 | 20240308 | 172700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 83 | 20240308 | 172600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 84 | 20240308 | 172500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 85 | 20240308 | 172400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 86 | 20240308 | 172300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 87 | 20240308 | 172200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 88 | 20240308 | 172100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 89 | 20240308 | 172000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 90 | 20240308 | 171900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 91 | 20240308 | 171800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 92 | 20240308 | 171700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 35310 |
| 93 | 20240308 | 171600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 94 | 20240308 | 171500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 95 | 20240308 | 171400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 96 | 20240308 | 171300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 97 | 20240308 | 171200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 98 | 20240308 | 171100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 99 | 20240308 | 171000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 100 | 20240308 | 170900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 101 | 20240308 | 170800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 102 | 20240308 | 170700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 103 | 20240308 | 170600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 104 | 20240308 | 170500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 105 | 20240308 | 170400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 106 | 20240308 | 170300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 107 | 20240308 | 170200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 108 | 20240308 | 170100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 109 | 20240308 | 170000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 110 | 20240308 | 165900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 111 | 20240308 | 165800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 112 | 20240308 | 165700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 113 | 20240308 | 165600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 114 | 20240308 | 165500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 115 | 20240308 | 165400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 116 | 20240308 | 165300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 117 | 20240308 | 165200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 118 | 20240308 | 165100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 119 | 20240308 | 165000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 120 | 20240308 | 164900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 121 | 20240308 | 164800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 122 | 20240308 | 164700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 35310 |
| 123 | 20240308 | 164600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 124 | 20240308 | 164500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 125 | 20240308 | 164400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 126 | 20240308 | 164300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 127 | 20240308 | 164200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 128 | 20240308 | 164100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 129 | 20240308 | 164000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 130 | 20240308 | 163900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 131 | 20240308 | 163800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 132 | 20240308 | 163700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 133 | 20240308 | 163600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 134 | 20240308 | 163500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 135 | 20240308 | 163400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 136 | 20240308 | 163300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 137 | 20240308 | 163200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 138 | 20240308 | 163100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 139 | 20240308 | 163000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 140 | 20240308 | 162900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 141 | 20240308 | 162800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 142 | 20240308 | 162700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 143 | 20240308 | 162600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 144 | 20240308 | 162500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 145 | 20240308 | 162400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 146 | 20240308 | 162300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 147 | 20240308 | 162200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 148 | 20240308 | 162100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 149 | 20240308 | 162000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 150 | 20240308 | 161900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 151 | 20240308 | 161800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 152 | 20240308 | 161700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 35310 |
| 153 | 20240308 | 161600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 154 | 20240308 | 161500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 155 | 20240308 | 161400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 156 | 20240308 | 161300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 157 | 20240308 | 161200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 158 | 20240308 | 161100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 159 | 20240308 | 161000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 160 | 20240308 | 160900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 161 | 20240308 | 160800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 162 | 20240308 | 160700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 163 | 20240308 | 160600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 164 | 20240308 | 160500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 165 | 20240308 | 160400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 166 | 20240308 | 160300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 167 | 20240308 | 160200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 168 | 20240308 | 160100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 169 | 20240308 | 160000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 170 | 20240308 | 155900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 171 | 20240308 | 155800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 172 | 20240308 | 155700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 173 | 20240308 | 155600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 174 | 20240308 | 155500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 175 | 20240308 | 155400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 176 | 20240308 | 155300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 177 | 20240308 | 155200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 178 | 20240308 | 155100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 179 | 20240308 | 155000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 180 | 20240308 | 154900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 181 | 20240308 | 154800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 182 | 20240308 | 154700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 35310 |
| 183 | 20240308 | 154600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 184 | 20240308 | 154500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 185 | 20240308 | 154400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 186 | 20240308 | 154300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 187 | 20240308 | 154200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 188 | 20240308 | 154100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 189 | 20240308 | 154000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 190 | 20240308 | 153900 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 191 | 20240308 | 153800 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 192 | 20240308 | 153700 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 193 | 20240308 | 153600 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 194 | 20240308 | 153500 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 195 | 20240308 | 153400 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 196 | 20240308 | 153300 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 197 | 20240308 | 153200 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 198 | 20240308 | 153100 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 199 | 20240308 | 153000 | 758265104500 | 426000 | 426000 | 426000 | 426000 | 35310 |
| 200 | 20240308 | 152900 | 743223044500 | 425000 | 425000 | 425000 | 425000 | 0 |
| 201 | 20240308 | 152800 | 743223044500 | 425000 | 425000 | 425000 | 425000 | 0 |
| 202 | 20240308 | 152700 | 743223044500 | 425000 | 425000 | 425000 | 425000 | 0 |
| 203 | 20240308 | 152600 | 743223044500 | 425000 | 425000 | 425000 | 425000 | 0 |
| 204 | 20240308 | 152500 | 743223044500 | 425000 | 425000 | 425000 | 425000 | 0 |
| 205 | 20240308 | 152400 | 743223044500 | 425000 | 425000 | 425000 | 425000 | 0 |
| 206 | 20240308 | 152300 | 743223044500 | 425000 | 425000 | 425000 | 425000 | 0 |
| 207 | 20240308 | 152200 | 743223044500 | 425000 | 425000 | 425000 | 425000 | 0 |
| 208 | 20240308 | 152100 | 743223044500 | 425000 | 425000 | 425000 | 425000 | 0 |
| 209 | 20240308 | 152000 | 743223044500 | 425000 | 425000 | 425000 | 425000 | 0 |
| 210 | 20240308 | 151900 | 743223044500 | 425000 | 426000 | 426500 | 425000 | 3091 |
| 211 | 20240308 | 151800 | 741907640500 | 425500 | 426500 | 426500 | 425500 | 3883 |
| 212 | 20240308 | 151700 | 740253200000 | 426500 | 426000 | 426500 | 425500 | 2642 |
| 213 | 20240308 | 151600 | 739127579500 | 426000 | 427000 | 427500 | 426000 | 7809 |
| 214 | 20240308 | 151500 | 735795747000 | 427500 | 427000 | 427500 | 427000 | 1348 |
| 215 | 20240308 | 151400 | 735219744500 | 427000 | 427000 | 427500 | 427000 | 1839 |
| 216 | 20240308 | 151300 | 734434052500 | 427500 | 427000 | 427500 | 427000 | 1204 |
| 217 | 20240308 | 151200 | 733919584500 | 427500 | 427000 | 427500 | 427000 | 944 |
| 218 | 20240308 | 151100 | 733516254500 | 427000 | 427500 | 428000 | 427000 | 2616 |
| 219 | 20240308 | 151000 | 732397771000 | 428000 | 428000 | 428000 | 427500 | 1357 |
| 220 | 20240308 | 150900 | 731817168500 | 428000 | 428500 | 428500 | 427500 | 3138 |
| 221 | 20240308 | 150800 | 730473973000 | 428500 | 428000 | 428500 | 427500 | 1367 |
| 222 | 20240308 | 150700 | 729888673000 | 428000 | 427000 | 428000 | 427000 | 2209 |
| 223 | 20240308 | 150600 | 728943625000 | 427500 | 427500 | 428000 | 427000 | 2009 |
| 224 | 20240308 | 150500 | 728084799500 | 427000 | 427500 | 428000 | 427000 | 1445 |
| 225 | 20240308 | 150400 | 727467114500 | 428000 | 427500 | 428000 | 427000 | 1166 |
| 226 | 20240308 | 150300 | 726968494500 | 427000 | 426500 | 427500 | 426500 | 1094 |
| 227 | 20240308 | 150200 | 726501143500 | 426500 | 426500 | 427000 | 426500 | 514 |
| 228 | 20240308 | 150100 | 726281744000 | 426500 | 426500 | 427000 | 426500 | 655 |
| 229 | 20240308 | 150000 | 726002225500 | 426500 | 427000 | 427500 | 426500 | 1816 |
| 230 | 20240308 | 145900 | 725227039500 | 427500 | 428000 | 428000 | 427000 | 1602 |
| 231 | 20240308 | 145800 | 724542335500 | 427500 | 427000 | 428000 | 427000 | 1196 |
| 232 | 20240308 | 145700 | 724031163500 | 427500 | 427000 | 427500 | 426500 | 1557 |
| 233 | 20240308 | 145600 | 723366212500 | 427500 | 427500 | 427500 | 427000 | 800 |
| 234 | 20240308 | 145500 | 723024441000 | 427000 | 427500 | 428000 | 427000 | 701 |
| 235 | 20240308 | 145400 | 722724749000 | 427500 | 428000 | 428500 | 427500 | 2440 |
| 236 | 20240308 | 145300 | 721679938500 | 428500 | 427500 | 428500 | 427500 | 1314 |
| 237 | 20240308 | 145200 | 721117656500 | 428000 | 427000 | 428000 | 427000 | 848 |
| 238 | 20240308 | 145100 | 720755081000 | 427000 | 428500 | 428500 | 427000 | 3059 |
| 239 | 20240308 | 145000 | 719446899500 | 428000 | 429000 | 429000 | 428000 | 3863 |
| 240 | 20240308 | 144900 | 717792098000 | 428500 | 428000 | 429000 | 428000 | 2259 |
| 241 | 20240308 | 144800 | 716823460500 | 428500 | 427500 | 428500 | 427500 | 1022 |
| 242 | 20240308 | 144700 | 716385922500 | 428000 | 428500 | 428500 | 427500 | 2510 |
| 243 | 20240308 | 144600 | 715311169500 | 428500 | 429000 | 429000 | 428500 | 1361 |
| 244 | 20240308 | 144500 | 714727358500 | 429000 | 429000 | 429500 | 428500 | 2568 |
| 245 | 20240308 | 144400 | 713625831000 | 429500 | 429500 | 430000 | 428500 | 7267 |
| 246 | 20240308 | 144300 | 710503322500 | 429500 | 427500 | 429500 | 427500 | 5992 |
| 247 | 20240308 | 144200 | 707934931500 | 427500 | 428000 | 428000 | 427500 | 988 |
| 248 | 20240308 | 144100 | 707512260000 | 428000 | 427000 | 428000 | 426500 | 2254 |
| 249 | 20240308 | 144000 | 706548599000 | 427000 | 426500 | 427000 | 426000 | 3591 |
| 250 | 20240308 | 143900 | 705016157000 | 426500 | 426500 | 426500 | 426000 | 557 |
| 251 | 20240308 | 143800 | 704778655000 | 426500 | 426000 | 426500 | 425500 | 908 |
| 252 | 20240308 | 143700 | 704391842500 | 426000 | 426000 | 426000 | 425500 | 433 |
| 253 | 20240308 | 143600 | 704207440500 | 426000 | 425500 | 426000 | 425000 | 866 |
| 254 | 20240308 | 143500 | 703839095000 | 425000 | 425500 | 426000 | 425000 | 378 |
| 255 | 20240308 | 143400 | 703678249000 | 425000 | 426000 | 426500 | 425000 | 2844 |
| 256 | 20240308 | 143300 | 702467359000 | 426000 | 425500 | 426000 | 424500 | 2784 |
| 257 | 20240308 | 143200 | 701282609000 | 425500 | 424500 | 425500 | 424500 | 944 |
| 258 | 20240308 | 143100 | 700881415000 | 425000 | 425000 | 425000 | 424500 | 976 |
| 259 | 20240308 | 143000 | 700466732000 | 425000 | 424500 | 425000 | 424000 | 745 |
| 260 | 20240308 | 142900 | 700150211000 | 424500 | 425000 | 425000 | 424000 | 1127 |
| 261 | 20240308 | 142800 | 699671580500 | 424500 | 425000 | 425000 | 424500 | 262 |
| 262 | 20240308 | 142700 | 699560291500 | 424500 | 425000 | 425500 | 424500 | 2645 |
| 263 | 20240308 | 142600 | 698436357000 | 425500 | 426000 | 426000 | 425000 | 1844 |
| 264 | 20240308 | 142500 | 697651783500 | 426000 | 425000 | 426000 | 424500 | 1709 |
| 265 | 20240308 | 142400 | 696924814000 | 425000 | 424500 | 425000 | 424000 | 1202 |
| 266 | 20240308 | 142300 | 696414327500 | 424000 | 424000 | 424500 | 424000 | 449 |
| 267 | 20240308 | 142200 | 696223771500 | 424500 | 424000 | 425000 | 424000 | 914 |
| 268 | 20240308 | 142100 | 695835928500 | 424000 | 425000 | 425000 | 424000 | 1302 |
| 269 | 20240308 | 142000 | 695283144500 | 425000 | 424500 | 425000 | 424500 | 523 |
| 270 | 20240308 | 141900 | 695060925500 | 424500 | 425000 | 425000 | 424500 | 873 |
| 271 | 20240308 | 141800 | 694690107000 | 424500 | 424000 | 425000 | 423500 | 900 |
| 272 | 20240308 | 141700 | 694308124000 | 424000 | 423000 | 424000 | 423000 | 1609 |
| 273 | 20240308 | 141600 | 693626562000 | 423000 | 423500 | 423500 | 423000 | 610 |
| 274 | 20240308 | 141500 | 693368405500 | 423500 | 423500 | 423500 | 423000 | 1445 |
| 275 | 20240308 | 141400 | 692756857500 | 423000 | 423000 | 423500 | 423000 | 972 |
| 276 | 20240308 | 141300 | 692345574500 | 423000 | 423000 | 423500 | 422500 | 1751 |
| 277 | 20240308 | 141200 | 691604620000 | 423500 | 424000 | 424000 | 422500 | 4539 |
| 278 | 20240308 | 141100 | 689684388500 | 423500 | 423500 | 424000 | 423500 | 1745 |
| 279 | 20240308 | 141000 | 688945148000 | 423500 | 424000 | 424000 | 423500 | 1128 |
| 280 | 20240308 | 140900 | 688467262500 | 424000 | 424000 | 424500 | 423500 | 1597 |
| 281 | 20240308 | 140800 | 687790188000 | 424000 | 424500 | 425000 | 424000 | 1082 |
| 282 | 20240308 | 140700 | 687330721500 | 425000 | 425000 | 425000 | 424500 | 671 |
| 283 | 20240308 | 140600 | 687045702500 | 424500 | 425000 | 425000 | 424500 | 1448 |
| 284 | 20240308 | 140500 | 686430700500 | 425000 | 425500 | 425500 | 424500 | 2720 |
| 285 | 20240308 | 140400 | 685274600000 | 425500 | 425000 | 425500 | 425000 | 702 |
| 286 | 20240308 | 140300 | 684976010000 | 425500 | 425500 | 426000 | 425000 | 1192 |
| 287 | 20240308 | 140200 | 684468950000 | 425000 | 426000 | 426500 | 425000 | 2486 |
| 288 | 20240308 | 140100 | 683410450000 | 426000 | 426500 | 426500 | 426000 | 391 |
| 289 | 20240308 | 140000 | 683243748500 | 426500 | 426500 | 426500 | 425500 | 2538 |
| 290 | 20240308 | 135900 | 682162391500 | 426500 | 426500 | 427000 | 426000 | 739 |
| 291 | 20240308 | 135800 | 681847215000 | 426500 | 426500 | 426500 | 426000 | 683 |
| 292 | 20240308 | 135700 | 681555945000 | 426500 | 425500 | 426500 | 425500 | 1820 |
| 293 | 20240308 | 135600 | 680780474500 | 426000 | 426500 | 427000 | 425500 | 2725 |
| 294 | 20240308 | 135500 | 679619294500 | 426500 | 426500 | 426500 | 426000 | 545 |
| 295 | 20240308 | 135400 | 679386900000 | 426500 | 426500 | 426500 | 426000 | 588 |
| 296 | 20240308 | 135300 | 679136187500 | 426000 | 426500 | 426500 | 425500 | 625 |
| 297 | 20240308 | 135200 | 678869912500 | 426500 | 425500 | 426500 | 425500 | 503 |
| 298 | 20240308 | 135100 | 678655601000 | 426000 | 425500 | 426000 | 425500 | 420 |
| 299 | 20240308 | 135000 | 678476711000 | 425500 | 425500 | 426000 | 425000 | 791 |
| 300 | 20240308 | 134900 | 678139987000 | 425500 | 426000 | 426000 | 425500 | 524 |
| 301 | 20240308 | 134800 | 677916904500 | 426000 | 425500 | 426000 | 425000 | 1048 |
| 302 | 20240308 | 134700 | 677470616500 | 425000 | 425000 | 426000 | 425000 | 1575 |
| 303 | 20240308 | 134600 | 676800930500 | 425500 | 425500 | 425500 | 425000 | 774 |
| 304 | 20240308 | 134500 | 676471698000 | 425000 | 426000 | 426000 | 425000 | 1927 |
| 305 | 20240308 | 134400 | 675651676500 | 426000 | 425500 | 426000 | 425000 | 1166 |
| 306 | 20240308 | 134300 | 675155226000 | 425500 | 426000 | 426500 | 425000 | 1368 |
| 307 | 20240308 | 134200 | 674572905000 | 426000 | 426500 | 426500 | 426000 | 1450 |
| 308 | 20240308 | 134100 | 673955096500 | 426000 | 426000 | 426500 | 426000 | 508 |
| 309 | 20240308 | 134000 | 673738511500 | 426000 | 426500 | 427000 | 426000 | 1774 |
| 310 | 20240308 | 133900 | 672981988500 | 427000 | 427000 | 427000 | 426500 | 509 |
| 311 | 20240308 | 133800 | 672764825500 | 426500 | 427500 | 427500 | 426500 | 1089 |
| 312 | 20240308 | 133700 | 672299790500 | 427000 | 427000 | 427500 | 427000 | 630 |
| 313 | 20240308 | 133600 | 672030670000 | 427000 | 427500 | 427500 | 426500 | 1838 |
| 314 | 20240308 | 133500 | 671245668500 | 427500 | 426500 | 427500 | 426500 | 1152 |
| 315 | 20240308 | 133400 | 670753542000 | 427000 | 426500 | 427000 | 426500 | 505 |
| 316 | 20240308 | 133300 | 670537949500 | 427000 | 427000 | 427000 | 426500 | 530 |
| 317 | 20240308 | 133200 | 670311716000 | 427000 | 427500 | 427500 | 426500 | 2304 |
| 318 | 20240308 | 133100 | 669327627000 | 427500 | 426500 | 427500 | 426500 | 4790 |
| 319 | 20240308 | 133000 | 667283021500 | 426500 | 426000 | 426500 | 426000 | 1039 |
| 320 | 20240308 | 132900 | 666840116000 | 426000 | 425500 | 426500 | 425500 | 2363 |
| 321 | 20240308 | 132800 | 665833046000 | 426000 | 425000 | 426000 | 425000 | 1852 |
| 322 | 20240308 | 132700 | 665045078000 | 425500 | 425500 | 425500 | 425000 | 827 |
| 323 | 20240308 | 132600 | 664693379500 | 425500 | 425000 | 425500 | 425000 | 1625 |
| 324 | 20240308 | 132500 | 664002014000 | 425500 | 423000 | 425500 | 423000 | 4289 |
| 325 | 20240308 | 132400 | 662182373000 | 423500 | 423000 | 423500 | 423000 | 1676 |
| 326 | 20240308 | 132300 | 661473294000 | 423000 | 423500 | 424000 | 423000 | 2354 |
| 327 | 20240308 | 132200 | 660477268000 | 423000 | 423500 | 424000 | 423000 | 2724 |
| 328 | 20240308 | 132100 | 659323781500 | 423500 | 423000 | 423500 | 422500 | 1959 |
| 329 | 20240308 | 132000 | 658494857000 | 423000 | 423000 | 423500 | 422500 | 4187 |
| 330 | 20240308 | 131900 | 656723885000 | 422500 | 423000 | 423500 | 422000 | 4271 |
| 331 | 20240308 | 131800 | 654919224000 | 423000 | 424000 | 424500 | 422000 | 8473 |
| 332 | 20240308 | 131700 | 651333067500 | 424000 | 424500 | 425000 | 424000 | 1518 |
| 333 | 20240308 | 131600 | 650688899000 | 424500 | 426000 | 426000 | 424500 | 4039 |
| 334 | 20240308 | 131500 | 648971459000 | 426000 | 425500 | 426000 | 425000 | 1348 |
| 335 | 20240308 | 131400 | 648397623500 | 426000 | 425500 | 426000 | 425000 | 1046 |
| 336 | 20240308 | 131300 | 647952515500 | 426000 | 426000 | 426000 | 425000 | 1310 |
| 337 | 20240308 | 131200 | 647394989000 | 425500 | 425500 | 426500 | 425500 | 2409 |
| 338 | 20240308 | 131100 | 646369437500 | 425500 | 425000 | 425500 | 424500 | 1519 |
| 339 | 20240308 | 131000 | 645723858500 | 425500 | 424500 | 425500 | 424000 | 2719 |
| 340 | 20240308 | 130900 | 644568916000 | 424000 | 425500 | 425500 | 424000 | 8307 |
| 341 | 20240308 | 130800 | 641039428000 | 425500 | 425500 | 426000 | 425000 | 3794 |
| 342 | 20240308 | 130700 | 639425688000 | 425500 | 426000 | 426000 | 425500 | 1494 |
| 343 | 20240308 | 130600 | 638789724000 | 426000 | 427000 | 427000 | 425500 | 1543 |
| 344 | 20240308 | 130500 | 638132342500 | 427000 | 427000 | 427000 | 426500 | 1220 |
| 345 | 20240308 | 130400 | 637611920000 | 427000 | 426500 | 427000 | 426500 | 465 |
| 346 | 20240308 | 130300 | 637413540000 | 426500 | 426500 | 426500 | 426000 | 1838 |
| 347 | 20240308 | 130200 | 636630146500 | 426500 | 426500 | 427000 | 426000 | 1201 |
| 348 | 20240308 | 130100 | 636118114500 | 426500 | 427500 | 428000 | 426000 | 3609 |
| 349 | 20240308 | 130000 | 634576591500 | 428000 | 428000 | 428000 | 427500 | 678 |
| 350 | 20240308 | 125900 | 634286540000 | 428000 | 427000 | 428500 | 427000 | 1929 |
| 351 | 20240308 | 125800 | 633461382000 | 427500 | 426000 | 427500 | 426000 | 4537 |
| 352 | 20240308 | 125700 | 631526627000 | 425500 | 426500 | 426500 | 425500 | 1784 |
| 353 | 20240308 | 125600 | 630766879500 | 426500 | 426500 | 427000 | 426000 | 2376 |
| 354 | 20240308 | 125500 | 629753255500 | 426000 | 426500 | 427000 | 425500 | 3630 |
| 355 | 20240308 | 125400 | 628206199000 | 427000 | 427000 | 427500 | 426500 | 1903 |
| 356 | 20240308 | 125300 | 627393595000 | 427500 | 427500 | 427500 | 427000 | 1132 |
| 357 | 20240308 | 125200 | 626910157500 | 427000 | 427500 | 428000 | 427000 | 2315 |
| 358 | 20240308 | 125100 | 625920670500 | 428000 | 427000 | 428000 | 427000 | 671 |
| 359 | 20240308 | 125000 | 625633737000 | 427500 | 426500 | 427500 | 426500 | 2940 |
| 360 | 20240308 | 124900 | 624378507000 | 427000 | 426500 | 427000 | 426000 | 4001 |
| 361 | 20240308 | 124800 | 622672850000 | 427000 | 427000 | 427500 | 426500 | 3346 |
| 362 | 20240308 | 124700 | 621244502500 | 427500 | 429000 | 429500 | 427000 | 9832 |
| 363 | 20240308 | 124600 | 617035732500 | 429000 | 429500 | 429500 | 429000 | 623 |
| 364 | 20240308 | 124500 | 616768224500 | 429500 | 429000 | 430000 | 429000 | 1662 |
| 365 | 20240308 | 124400 | 616054458500 | 429000 | 429500 | 429500 | 429000 | 1090 |
| 366 | 20240308 | 124300 | 615586367500 | 429500 | 429000 | 429500 | 429000 | 690 |
| 367 | 20240308 | 124200 | 615290091500 | 429000 | 429500 | 430000 | 429000 | 1618 |
| 368 | 20240308 | 124100 | 614595187500 | 429500 | 430500 | 430500 | 429500 | 1582 |
| 369 | 20240308 | 124000 | 613914946000 | 430000 | 429500 | 430500 | 429500 | 1733 |
| 370 | 20240308 | 123900 | 613169756000 | 429500 | 429500 | 430000 | 429500 | 439 |
| 371 | 20240308 | 123800 | 612981099000 | 430000 | 429500 | 430000 | 429500 | 511 |
| 372 | 20240308 | 123700 | 612761508500 | 429500 | 430500 | 430500 | 429500 | 618 |
| 373 | 20240308 | 123600 | 612495723000 | 430500 | 430000 | 430500 | 429500 | 988 |
| 374 | 20240308 | 123500 | 612070848500 | 430000 | 429500 | 430500 | 429500 | 962 |
| 375 | 20240308 | 123400 | 611657168000 | 430000 | 430500 | 430500 | 429500 | 1612 |
| 376 | 20240308 | 123300 | 610963874000 | 430000 | 430500 | 431000 | 430000 | 1622 |
| 377 | 20240308 | 123200 | 610265499000 | 431000 | 431000 | 431000 | 430500 | 362 |
| 378 | 20240308 | 123100 | 610109556500 | 431000 | 431000 | 431000 | 430500 | 320 |
| 379 | 20240308 | 123000 | 609971715500 | 430500 | 431000 | 431000 | 430500 | 738 |
| 380 | 20240308 | 122900 | 609653735500 | 431000 | 431000 | 431000 | 430500 | 539 |
| 381 | 20240308 | 122800 | 609421504000 | 431000 | 431000 | 431000 | 430000 | 781 |
| 382 | 20240308 | 122700 | 609085166500 | 431000 | 431000 | 431000 | 430500 | 985 |
| 383 | 20240308 | 122600 | 608660768500 | 431000 | 430500 | 431000 | 430000 | 940 |
| 384 | 20240308 | 122500 | 608255979000 | 430500 | 430500 | 431000 | 430000 | 1448 |
| 385 | 20240308 | 122400 | 607632593500 | 430500 | 430500 | 431000 | 430500 | 382 |
| 386 | 20240308 | 122300 | 607468038000 | 430500 | 429500 | 431000 | 429500 | 838 |
| 387 | 20240308 | 122200 | 607107439000 | 430000 | 429500 | 430500 | 429500 | 2828 |
| 388 | 20240308 | 122100 | 605891259500 | 430000 | 430500 | 431000 | 429500 | 1380 |
| 389 | 20240308 | 122000 | 605298021000 | 430500 | 430000 | 430500 | 429500 | 979 |
| 390 | 20240308 | 121900 | 604877002000 | 430000 | 430000 | 430000 | 429500 | 1276 |
| 391 | 20240308 | 121800 | 604328715500 | 430000 | 429500 | 430000 | 429500 | 1504 |
| 392 | 20240308 | 121700 | 603682493000 | 429500 | 429500 | 430000 | 429000 | 1565 |
| 393 | 20240308 | 121600 | 603010230500 | 429500 | 429000 | 430000 | 428500 | 5401 |
| 394 | 20240308 | 121500 | 600691216000 | 429500 | 429500 | 429500 | 429000 | 689 |
| 395 | 20240308 | 121400 | 600395352500 | 429500 | 429500 | 429500 | 429000 | 476 |
| 396 | 20240308 | 121300 | 600190971000 | 429500 | 429500 | 429500 | 429000 | 558 |
| 397 | 20240308 | 121200 | 599951352000 | 429500 | 428500 | 429500 | 428000 | 2888 |
| 398 | 20240308 | 121100 | 598713402500 | 428000 | 429000 | 429000 | 428000 | 2262 |
| 399 | 20240308 | 121000 | 597744338000 | 428500 | 430000 | 430000 | 428500 | 1251 |
| 400 | 20240308 | 120900 | 597207654500 | 429500 | 429000 | 430500 | 428500 | 2863 |
| 401 | 20240308 | 120800 | 595977741500 | 428500 | 428500 | 429000 | 428500 | 761 |
| 402 | 20240308 | 120700 | 595651384500 | 429000 | 428500 | 429000 | 428500 | 1391 |
| 403 | 20240308 | 120600 | 595055094000 | 428500 | 428500 | 429000 | 428000 | 1604 |
| 404 | 20240308 | 120500 | 594368027000 | 428000 | 428500 | 429000 | 428000 | 2857 |
| 405 | 20240308 | 120400 | 593143820000 | 428500 | 429000 | 429500 | 428500 | 2734 |
| 406 | 20240308 | 120300 | 591970502500 | 429500 | 430000 | 430500 | 429000 | 3056 |
| 407 | 20240308 | 120200 | 590657562000 | 430500 | 430500 | 431000 | 430000 | 844 |
| 408 | 20240308 | 120100 | 590294268500 | 431000 | 431500 | 432000 | 430500 | 1851 |
| 409 | 20240308 | 120000 | 589496121000 | 432000 | 431500 | 432000 | 431500 | 549 |
| 410 | 20240308 | 115900 | 589259036000 | 432000 | 431000 | 432000 | 431000 | 633 |
| 411 | 20240308 | 115800 | 588985893500 | 431000 | 431500 | 431500 | 431000 | 803 |
| 412 | 20240308 | 115700 | 588639609000 | 431000 | 430500 | 432000 | 430500 | 2178 |
| 413 | 20240308 | 115600 | 587700231000 | 430500 | 430500 | 431000 | 430000 | 1061 |
| 414 | 20240308 | 115500 | 587243335000 | 430000 | 429500 | 430500 | 429500 | 1895 |
| 415 | 20240308 | 115400 | 586428502500 | 430000 | 430500 | 430500 | 429500 | 1111 |
| 416 | 20240308 | 115300 | 585950860500 | 430000 | 430000 | 430500 | 430000 | 1593 |
| 417 | 20240308 | 115200 | 585265766000 | 430500 | 431000 | 431000 | 430000 | 1182 |
| 418 | 20240308 | 115100 | 584757129500 | 431000 | 430500 | 431000 | 430500 | 690 |
| 419 | 20240308 | 115000 | 584459958500 | 431000 | 431000 | 431000 | 430500 | 813 |
| 420 | 20240308 | 114900 | 584109894500 | 430500 | 431000 | 431000 | 430500 | 667 |
| 421 | 20240308 | 114800 | 583822540000 | 431000 | 430500 | 431000 | 430500 | 1493 |
| 422 | 20240308 | 114700 | 583179602500 | 431000 | 431000 | 431000 | 430500 | 514 |
| 423 | 20240308 | 114600 | 582958155000 | 431000 | 430500 | 431000 | 430500 | 983 |
| 424 | 20240308 | 114500 | 582534666000 | 430500 | 430000 | 431000 | 430000 | 2883 |
| 425 | 20240308 | 114400 | 581293750500 | 430000 | 430500 | 431000 | 430000 | 1234 |
| 426 | 20240308 | 114300 | 580762498000 | 430500 | 430500 | 431000 | 430000 | 1005 |
| 427 | 20240308 | 114200 | 580329838000 | 430500 | 430500 | 431000 | 430000 | 811 |
| 428 | 20240308 | 114100 | 579980651500 | 431000 | 431000 | 431000 | 430500 | 414 |
| 429 | 20240308 | 114000 | 579802325500 | 430500 | 431000 | 431500 | 430000 | 1409 |
| 430 | 20240308 | 113900 | 579195277500 | 431000 | 432000 | 432000 | 430500 | 3728 |
| 431 | 20240308 | 113800 | 577587972000 | 432000 | 431500 | 432000 | 431500 | 474 |
| 432 | 20240308 | 113700 | 577383334500 | 432000 | 432500 | 433000 | 431500 | 3973 |
| 433 | 20240308 | 113600 | 575666486000 | 433000 | 433000 | 433000 | 432500 | 689 |
| 434 | 20240308 | 113500 | 575368319500 | 433000 | 432500 | 433000 | 432500 | 435 |
| 435 | 20240308 | 113400 | 575179993000 | 433000 | 433000 | 433000 | 432500 | 748 |
| 436 | 20240308 | 113300 | 574856184500 | 433000 | 432500 | 433000 | 432500 | 633 |
| 437 | 20240308 | 113200 | 574582308000 | 433000 | 432500 | 433000 | 432000 | 1404 |
| 438 | 20240308 | 113100 | 573974957500 | 432000 | 432500 | 432500 | 432000 | 680 |
| 439 | 20240308 | 113000 | 573680886000 | 432500 | 432500 | 432500 | 432000 | 781 |
| 440 | 20240308 | 112900 | 573343190500 | 432500 | 432000 | 432500 | 431500 | 2152 |
| 441 | 20240308 | 112800 | 572413481500 | 432000 | 432000 | 432500 | 431500 | 1127 |
| 442 | 20240308 | 112700 | 571926585500 | 432000 | 432500 | 432500 | 432000 | 1539 |
| 443 | 20240308 | 112600 | 571261271500 | 432000 | 432000 | 432500 | 431500 | 554 |
| 444 | 20240308 | 112500 | 571021938500 | 432000 | 432000 | 432000 | 431500 | 698 |
| 445 | 20240308 | 112400 | 570720433000 | 432000 | 431500 | 432000 | 431500 | 430 |
| 446 | 20240308 | 112300 | 570534734000 | 431500 | 432000 | 432000 | 431500 | 612 |
| 447 | 20240308 | 112200 | 570270438000 | 432000 | 431500 | 432000 | 431000 | 1396 |
| 448 | 20240308 | 112100 | 569668115000 | 431000 | 433000 | 433000 | 431000 | 5071 |
| 449 | 20240308 | 112000 | 567477165500 | 433000 | 433000 | 433000 | 432500 | 782 |
| 450 | 20240308 | 111900 | 567138687000 | 433000 | 433500 | 433500 | 432500 | 2223 |
| 451 | 20240308 | 111800 | 566176071000 | 433500 | 433000 | 433500 | 432500 | 3278 |
| 452 | 20240308 | 111700 | 564756189500 | 433000 | 432000 | 433000 | 432000 | 1938 |
| 453 | 20240308 | 111600 | 563917801500 | 432500 | 431500 | 432500 | 431000 | 3283 |
| 454 | 20240308 | 111500 | 562499904500 | 431500 | 431000 | 431500 | 431000 | 1249 |
| 455 | 20240308 | 111400 | 561961074000 | 431000 | 431000 | 431000 | 430500 | 936 |
| 456 | 20240308 | 111300 | 561557724500 | 431000 | 431000 | 431500 | 430500 | 1245 |
| 457 | 20240308 | 111200 | 561021250000 | 431500 | 431000 | 431500 | 431000 | 863 |
| 458 | 20240308 | 111100 | 560649064000 | 431000 | 430000 | 431500 | 430000 | 1598 |
| 459 | 20240308 | 111000 | 559960709500 | 430000 | 431000 | 431000 | 430000 | 1007 |
| 460 | 20240308 | 110900 | 559527207500 | 430500 | 430500 | 431000 | 430500 | 945 |
| 461 | 20240308 | 110800 | 559120149500 | 431000 | 431500 | 431500 | 430000 | 2573 |
| 462 | 20240308 | 110700 | 558011982500 | 431500 | 430500 | 431500 | 430500 | 2124 |
| 463 | 20240308 | 110600 | 557096563000 | 430500 | 430500 | 431000 | 430000 | 1886 |
| 464 | 20240308 | 110500 | 556284429500 | 430500 | 431000 | 431000 | 430000 | 1066 |
| 465 | 20240308 | 110400 | 555825544500 | 431000 | 431000 | 431000 | 430000 | 1473 |
| 466 | 20240308 | 110300 | 555191241000 | 431000 | 431000 | 431000 | 429500 | 3883 |
| 467 | 20240308 | 110200 | 553520102500 | 431000 | 430000 | 431500 | 429500 | 7378 |
| 468 | 20240308 | 110100 | 550343695000 | 430000 | 428500 | 430000 | 428000 | 6215 |
| 469 | 20240308 | 110000 | 547675707500 | 428500 | 427000 | 428500 | 426500 | 4106 |
| 470 | 20240308 | 105900 | 545920318000 | 427000 | 427000 | 427500 | 426500 | 1964 |
| 471 | 20240308 | 105800 | 545081847500 | 426500 | 427000 | 427000 | 426000 | 3837 |
| 472 | 20240308 | 105700 | 543444944000 | 426500 | 426500 | 427000 | 426000 | 1567 |
| 473 | 20240308 | 105600 | 542776506500 | 426500 | 427000 | 427500 | 426000 | 3301 |
| 474 | 20240308 | 105500 | 541368083000 | 427500 | 426500 | 427500 | 425500 | 3584 |
| 475 | 20240308 | 105400 | 539838910000 | 426500 | 426000 | 426500 | 425500 | 4535 |
| 476 | 20240308 | 105300 | 537907782500 | 426500 | 427000 | 427000 | 425500 | 10764 |
| 477 | 20240308 | 105200 | 533323056000 | 426500 | 428500 | 428500 | 426500 | 10997 |
| 478 | 20240308 | 105100 | 528622352000 | 428500 | 429000 | 429000 | 428000 | 2783 |
| 479 | 20240308 | 105000 | 527429642500 | 428500 | 429000 | 429500 | 428500 | 1959 |
| 480 | 20240308 | 104900 | 526589364500 | 429000 | 430000 | 430000 | 429000 | 2011 |
| 481 | 20240308 | 104800 | 525726123500 | 430000 | 429000 | 430000 | 428500 | 3253 |
| 482 | 20240308 | 104700 | 524329671000 | 428500 | 429000 | 429000 | 428000 | 2968 |
| 483 | 20240308 | 104600 | 523057733000 | 429000 | 429000 | 429500 | 428500 | 1233 |
| 484 | 20240308 | 104500 | 522528920000 | 429500 | 430000 | 430000 | 429000 | 1639 |
| 485 | 20240308 | 104400 | 521825517000 | 429500 | 429000 | 430000 | 428500 | 2709 |
| 486 | 20240308 | 104300 | 520662365500 | 429000 | 430000 | 430000 | 428500 | 3662 |
| 487 | 20240308 | 104200 | 519091063500 | 430000 | 428500 | 430000 | 428500 | 4352 |
| 488 | 20240308 | 104100 | 517224069000 | 428500 | 430000 | 430000 | 428500 | 3231 |
| 489 | 20240308 | 104000 | 515837245000 | 430000 | 430500 | 430500 | 429500 | 3181 |
| 490 | 20240308 | 103900 | 514469235000 | 430500 | 429000 | 430500 | 428500 | 3732 |
| 491 | 20240308 | 103800 | 512867162500 | 428500 | 430500 | 430500 | 428500 | 3980 |
| 492 | 20240308 | 103700 | 511158355500 | 430500 | 429000 | 430500 | 429000 | 6377 |
| 493 | 20240308 | 103600 | 508416715000 | 429000 | 428000 | 429500 | 427500 | 11650 |
| 494 | 20240308 | 103500 | 503428628000 | 428500 | 430500 | 431000 | 428000 | 24096 |
| 495 | 20240308 | 103400 | 493075091500 | 430500 | 432500 | 432500 | 430500 | 7078 |
| 496 | 20240308 | 103300 | 490022251500 | 432500 | 432000 | 433000 | 431500 | 3954 |
| 497 | 20240308 | 103200 | 488313684000 | 432000 | 433000 | 433000 | 431500 | 5315 |
| 498 | 20240308 | 103100 | 486016802500 | 433000 | 434000 | 434500 | 432500 | 5182 |
| 499 | 20240308 | 103000 | 483770084500 | 433500 | 433000 | 434500 | 433000 | 3088 |
| 500 | 20240308 | 102900 | 482430180500 | 433500 | 433500 | 434000 | 432500 | 3371 |
| 501 | 20240308 | 102800 | 480969030500 | 433500 | 432000 | 433500 | 431500 | 6714 |
| 502 | 20240308 | 102700 | 478066755000 | 431500 | 433500 | 434000 | 431500 | 9278 |
| 503 | 20240308 | 102600 | 474051778000 | 434000 | 433500 | 435500 | 433500 | 8674 |
| 504 | 20240308 | 102500 | 470285367500 | 434000 | 434500 | 435000 | 431000 | 30017 |
| 505 | 20240308 | 102400 | 457288586000 | 434500 | 436500 | 436500 | 434500 | 11771 |
| 506 | 20240308 | 102300 | 452160999000 | 436000 | 437500 | 438000 | 436000 | 7053 |
| 507 | 20240308 | 102200 | 449080257000 | 437500 | 438500 | 438500 | 437000 | 8549 |
| 508 | 20240308 | 102100 | 445338509000 | 438500 | 440500 | 441000 | 438000 | 14916 |
| 509 | 20240308 | 102000 | 438784149000 | 440500 | 440500 | 441500 | 440500 | 2026 |
| 510 | 20240308 | 101900 | 437890752000 | 440500 | 441000 | 441500 | 440500 | 3312 |
| 511 | 20240308 | 101800 | 436430569000 | 441500 | 442000 | 442500 | 441000 | 7033 |
| 512 | 20240308 | 101700 | 433323756500 | 442000 | 440500 | 442000 | 440500 | 14321 |
| 513 | 20240308 | 101600 | 426998278500 | 441000 | 440500 | 441000 | 440000 | 1928 |
| 514 | 20240308 | 101500 | 426148480000 | 440500 | 441500 | 441500 | 440000 | 3200 |
| 515 | 20240308 | 101400 | 424737620500 | 441500 | 439000 | 441500 | 439000 | 7753 |
| 516 | 20240308 | 101300 | 421323962000 | 439000 | 440500 | 440500 | 439000 | 5742 |
| 517 | 20240308 | 101200 | 418799292000 | 440000 | 440500 | 440500 | 440000 | 1900 |
| 518 | 20240308 | 101100 | 417962513000 | 440500 | 441000 | 441000 | 440000 | 4075 |
| 519 | 20240308 | 101000 | 416167284500 | 441000 | 440500 | 441000 | 440500 | 6014 |
| 520 | 20240308 | 100900 | 413516330500 | 440500 | 439000 | 440500 | 438500 | 3644 |
| 521 | 20240308 | 100800 | 411915212000 | 439000 | 440000 | 440500 | 438000 | 7382 |
| 522 | 20240308 | 100700 | 408673588500 | 440000 | 441500 | 441500 | 440000 | 8989 |
| 523 | 20240308 | 100600 | 404710400500 | 441500 | 442000 | 442000 | 441000 | 15453 |
| 524 | 20240308 | 100500 | 397886905000 | 441500 | 440000 | 442000 | 439500 | 20950 |
| 525 | 20240308 | 100400 | 388649038500 | 440500 | 438500 | 440500 | 438000 | 31089 |
| 526 | 20240308 | 100300 | 374983615500 | 438500 | 438000 | 438500 | 437000 | 5335 |
| 527 | 20240308 | 100200 | 372648205000 | 438000 | 438500 | 438500 | 437500 | 3900 |
| 528 | 20240308 | 100100 | 370939811000 | 438500 | 438000 | 438500 | 438000 | 2346 |
| 529 | 20240308 | 100000 | 369911620000 | 438500 | 438000 | 438500 | 437500 | 5028 |
| 530 | 20240308 | 095900 | 367708870500 | 437500 | 437000 | 438000 | 436500 | 3185 |
| 531 | 20240308 | 095800 | 366316398000 | 436500 | 436500 | 437000 | 436000 | 1720 |
| 532 | 20240308 | 095700 | 365565654000 | 436000 | 436000 | 436500 | 435000 | 2518 |
| 533 | 20240308 | 095600 | 364468581500 | 435500 | 436000 | 436500 | 435000 | 3593 |
| 534 | 20240308 | 095500 | 362903638000 | 436500 | 437500 | 437500 | 436000 | 3339 |
| 535 | 20240308 | 095400 | 361445733500 | 437000 | 437000 | 437500 | 436500 | 1859 |
| 536 | 20240308 | 095300 | 360633070000 | 437000 | 437500 | 438000 | 436500 | 3868 |
| 537 | 20240308 | 095200 | 358943118500 | 437500 | 438500 | 439000 | 437500 | 6050 |
| 538 | 20240308 | 095100 | 356291379000 | 438500 | 438000 | 439000 | 438000 | 5897 |
| 539 | 20240308 | 095000 | 353704868000 | 438000 | 438000 | 438500 | 437500 | 5518 |
| 540 | 20240308 | 094900 | 351287897500 | 437500 | 436000 | 438000 | 435500 | 9367 |
| 541 | 20240308 | 094800 | 347196814000 | 436000 | 436000 | 436000 | 435500 | 1926 |
| 542 | 20240308 | 094700 | 346357812000 | 436000 | 436000 | 436000 | 435500 | 1901 |
| 543 | 20240308 | 094600 | 345529513500 | 436000 | 435000 | 436000 | 435000 | 2914 |
| 544 | 20240308 | 094500 | 344260644500 | 435000 | 436000 | 436000 | 434500 | 3558 |
| 545 | 20240308 | 094400 | 342711218000 | 436000 | 435000 | 436000 | 434500 | 4402 |
| 546 | 20240308 | 094300 | 340793758500 | 435500 | 435000 | 436000 | 434000 | 5703 |
| 547 | 20240308 | 094200 | 338313474500 | 435000 | 435500 | 436000 | 434500 | 5131 |
| 548 | 20240308 | 094100 | 336081114500 | 435500 | 434000 | 436000 | 433500 | 6340 |
| 549 | 20240308 | 094000 | 333323519500 | 434000 | 432500 | 434000 | 432500 | 8816 |
| 550 | 20240308 | 093900 | 329504037500 | 432500 | 434500 | 435000 | 432500 | 9011 |
| 551 | 20240308 | 093800 | 325596349000 | 434500 | 434500 | 435500 | 434000 | 8005 |
| 552 | 20240308 | 093700 | 322116497000 | 434500 | 435000 | 435000 | 434000 | 7502 |
| 553 | 20240308 | 093600 | 318856750000 | 435000 | 435500 | 436000 | 434500 | 4643 |
| 554 | 20240308 | 093500 | 316836135000 | 435500 | 436000 | 436500 | 435000 | 2748 |
| 555 | 20240308 | 093400 | 315639104000 | 436000 | 435500 | 436500 | 435000 | 4303 |
| 556 | 20240308 | 093300 | 313763676000 | 435000 | 435000 | 437000 | 434500 | 9427 |
| 557 | 20240308 | 093200 | 309657764500 | 435000 | 436000 | 436500 | 435000 | 11347 |
| 558 | 20240308 | 093100 | 304714958000 | 436000 | 436500 | 438000 | 436000 | 10554 |
| 559 | 20240308 | 093000 | 300106185000 | 436500 | 437500 | 438500 | 436000 | 10009 |
| 560 | 20240308 | 092900 | 295732338500 | 437500 | 439000 | 439000 | 437500 | 6703 |
| 561 | 20240308 | 092800 | 292793910500 | 439000 | 436500 | 439000 | 436500 | 6990 |
| 562 | 20240308 | 092700 | 289731308000 | 436500 | 438500 | 438500 | 436000 | 14536 |
| 563 | 20240308 | 092600 | 283372437500 | 439000 | 440000 | 440500 | 439000 | 29967 |
| 564 | 20240308 | 092500 | 270189849500 | 440000 | 438000 | 440000 | 438000 | 21372 |
| 565 | 20240308 | 092400 | 260802454500 | 439000 | 435500 | 439000 | 435500 | 12628 |
| 566 | 20240308 | 092300 | 255271651500 | 436000 | 437500 | 438000 | 435500 | 13360 |
| 567 | 20240308 | 092200 | 249436860500 | 438000 | 439000 | 439000 | 437500 | 11226 |
| 568 | 20240308 | 092100 | 244516587500 | 439000 | 437000 | 439000 | 436500 | 14515 |
| 569 | 20240308 | 092000 | 238161716500 | 437500 | 439000 | 439000 | 437000 | 14473 |
| 570 | 20240308 | 091900 | 231822128500 | 439000 | 439000 | 439000 | 437000 | 18720 |
| 571 | 20240308 | 091800 | 223613852000 | 439000 | 435000 | 439000 | 434500 | 34966 |
| 572 | 20240308 | 091700 | 208340181000 | 435000 | 434500 | 435000 | 433000 | 11496 |
| 573 | 20240308 | 091600 | 203350310500 | 434500 | 434000 | 435000 | 433500 | 9010 |
| 574 | 20240308 | 091500 | 199436942000 | 433500 | 431000 | 433500 | 431000 | 7234 |
| 575 | 20240308 | 091400 | 196309012000 | 431000 | 434500 | 434500 | 431000 | 14032 |
| 576 | 20240308 | 091300 | 190242234000 | 434500 | 435000 | 435500 | 433500 | 9002 |
| 577 | 20240308 | 091200 | 186329207000 | 434500 | 433500 | 435000 | 432500 | 8702 |
| 578 | 20240308 | 091100 | 182553699500 | 433000 | 433000 | 433500 | 430500 | 14410 |
| 579 | 20240308 | 091000 | 176328856000 | 433000 | 435500 | 435500 | 432500 | 18630 |
| 580 | 20240308 | 090900 | 168248391500 | 435000 | 436000 | 436500 | 433500 | 26768 |
| 581 | 20240308 | 090800 | 156598316500 | 436000 | 432000 | 437000 | 431500 | 37288 |
| 582 | 20240308 | 090700 | 140388745500 | 431500 | 429500 | 433000 | 429000 | 22768 |
| 583 | 20240308 | 090600 | 130574883500 | 430000 | 432500 | 432500 | 429000 | 18295 |
| 584 | 20240308 | 090500 | 122690315500 | 432000 | 429000 | 432500 | 428000 | 28145 |
| 585 | 20240308 | 090400 | 110568430500 | 429000 | 431500 | 432000 | 428500 | 24462 |
| 586 | 20240308 | 090300 | 100045788500 | 431500 | 429500 | 432000 | 425500 | 40074 |
| 587 | 20240308 | 090200 | 82816531000 | 429500 | 429000 | 430000 | 423500 | 38269 |
| 588 | 20240308 | 090100 | 66466436500 | 428500 | 424000 | 429500 | 423000 | 54926 |
| 589 | 20240308 | 090000 | 42992705500 | 423500 | 420500 | 424500 | 418000 | 101966 |