35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 82183 |
| 3 | 20240314 | 185600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 4 | 20240314 | 185500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 5 | 20240314 | 185400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 6 | 20240314 | 185300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 7 | 20240314 | 185200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 8 | 20240314 | 185100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 9 | 20240314 | 185000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 10 | 20240314 | 184900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 11 | 20240314 | 184800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 12 | 20240314 | 184700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 13 | 20240314 | 184600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 14 | 20240314 | 184500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 15 | 20240314 | 184400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 16 | 20240314 | 184300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 17 | 20240314 | 184200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 18 | 20240314 | 184100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 19 | 20240314 | 184000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 20 | 20240314 | 183900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 21 | 20240314 | 183800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 22 | 20240314 | 183700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 23 | 20240314 | 183600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 24 | 20240314 | 183500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 25 | 20240314 | 183400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 26 | 20240314 | 183300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 27 | 20240314 | 183200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 28 | 20240314 | 183100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 29 | 20240314 | 183000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 30 | 20240314 | 182900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 31 | 20240314 | 182800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 32 | 20240314 | 182700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 82183 |
| 33 | 20240314 | 182600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 34 | 20240314 | 182500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 35 | 20240314 | 182400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 36 | 20240314 | 182300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 37 | 20240314 | 182200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 38 | 20240314 | 182100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 39 | 20240314 | 182000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 40 | 20240314 | 181900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 41 | 20240314 | 181800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 42 | 20240314 | 181700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 43 | 20240314 | 181600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 44 | 20240314 | 181500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 45 | 20240314 | 181400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 46 | 20240314 | 181300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 47 | 20240314 | 181200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 48 | 20240314 | 181100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 49 | 20240314 | 181000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 50 | 20240314 | 180900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 51 | 20240314 | 180800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 52 | 20240314 | 180700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 53 | 20240314 | 180600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 54 | 20240314 | 180500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 55 | 20240314 | 180400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 56 | 20240314 | 180300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 57 | 20240314 | 180200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 58 | 20240314 | 180100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 59 | 20240314 | 180000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 60 | 20240314 | 175900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 61 | 20240314 | 175800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 62 | 20240314 | 175700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 82183 |
| 63 | 20240314 | 175600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 64 | 20240314 | 175500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 65 | 20240314 | 175400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 66 | 20240314 | 175300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 67 | 20240314 | 175200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 68 | 20240314 | 175100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 69 | 20240314 | 175000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 70 | 20240314 | 174900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 71 | 20240314 | 174800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 72 | 20240314 | 174700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 73 | 20240314 | 174600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 74 | 20240314 | 174500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 75 | 20240314 | 174400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 76 | 20240314 | 174300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 77 | 20240314 | 174200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 78 | 20240314 | 174100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 79 | 20240314 | 174000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 80 | 20240314 | 173900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 81 | 20240314 | 173800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 82 | 20240314 | 173700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 83 | 20240314 | 173600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 84 | 20240314 | 173500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 85 | 20240314 | 173400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 86 | 20240314 | 173300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 87 | 20240314 | 173200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 88 | 20240314 | 173100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 89 | 20240314 | 173000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 90 | 20240314 | 172900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 91 | 20240314 | 172800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 92 | 20240314 | 172700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 82183 |
| 93 | 20240314 | 172600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 94 | 20240314 | 172500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 95 | 20240314 | 172400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 96 | 20240314 | 172300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 97 | 20240314 | 172200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 98 | 20240314 | 172100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 99 | 20240314 | 172000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 100 | 20240314 | 171900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 101 | 20240314 | 171800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 102 | 20240314 | 171700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 103 | 20240314 | 171600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 104 | 20240314 | 171500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 105 | 20240314 | 171400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 106 | 20240314 | 171300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 107 | 20240314 | 171200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 108 | 20240314 | 171100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 109 | 20240314 | 171000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 110 | 20240314 | 170900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 111 | 20240314 | 170800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 112 | 20240314 | 170700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 113 | 20240314 | 170600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 114 | 20240314 | 170500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 115 | 20240314 | 170400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 116 | 20240314 | 170300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 117 | 20240314 | 170200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 118 | 20240314 | 170100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 119 | 20240314 | 170000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 120 | 20240314 | 165900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 121 | 20240314 | 165800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 122 | 20240314 | 165700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 82183 |
| 123 | 20240314 | 165600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 124 | 20240314 | 165500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 125 | 20240314 | 165400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 126 | 20240314 | 165300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 127 | 20240314 | 165200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 128 | 20240314 | 165100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 129 | 20240314 | 165000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 130 | 20240314 | 164900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 131 | 20240314 | 164800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 132 | 20240314 | 164700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 133 | 20240314 | 164600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 134 | 20240314 | 164500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 135 | 20240314 | 164400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 136 | 20240314 | 164300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 137 | 20240314 | 164200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 138 | 20240314 | 164100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 139 | 20240314 | 164000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 140 | 20240314 | 163900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 141 | 20240314 | 163800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 142 | 20240314 | 163700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 143 | 20240314 | 163600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 144 | 20240314 | 163500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 145 | 20240314 | 163400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 146 | 20240314 | 163300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 147 | 20240314 | 163200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 148 | 20240314 | 163100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 149 | 20240314 | 163000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 150 | 20240314 | 162900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 151 | 20240314 | 162800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 152 | 20240314 | 162700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 82183 |
| 153 | 20240314 | 162600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 154 | 20240314 | 162500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 155 | 20240314 | 162400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 156 | 20240314 | 162300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 157 | 20240314 | 162200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 158 | 20240314 | 162100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 159 | 20240314 | 162000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 160 | 20240314 | 161900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 161 | 20240314 | 161800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 162 | 20240314 | 161700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 163 | 20240314 | 161600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 164 | 20240314 | 161500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 165 | 20240314 | 161400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 166 | 20240314 | 161300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 167 | 20240314 | 161200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 168 | 20240314 | 161100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 169 | 20240314 | 161000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 170 | 20240314 | 160900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 171 | 20240314 | 160800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 172 | 20240314 | 160700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 173 | 20240314 | 160600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 174 | 20240314 | 160500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 175 | 20240314 | 160400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 176 | 20240314 | 160300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 177 | 20240314 | 160200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 178 | 20240314 | 160100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 179 | 20240314 | 160000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 180 | 20240314 | 155900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 181 | 20240314 | 155800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 182 | 20240314 | 155700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 82183 |
| 183 | 20240314 | 155600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 184 | 20240314 | 155500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 185 | 20240314 | 155400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 186 | 20240314 | 155300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 187 | 20240314 | 155200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 188 | 20240314 | 155100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 189 | 20240314 | 155000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 190 | 20240314 | 154900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 191 | 20240314 | 154800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 192 | 20240314 | 154700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 193 | 20240314 | 154600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 194 | 20240314 | 154500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 195 | 20240314 | 154400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 196 | 20240314 | 154300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 197 | 20240314 | 154200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 198 | 20240314 | 154100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 199 | 20240314 | 154000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 200 | 20240314 | 153900 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 201 | 20240314 | 153800 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 202 | 20240314 | 153700 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 203 | 20240314 | 153600 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 204 | 20240314 | 153500 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 205 | 20240314 | 153400 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 206 | 20240314 | 153300 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 207 | 20240314 | 153200 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 208 | 20240314 | 153100 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 209 | 20240314 | 153000 | 167967912000 | 265000 | 265000 | 265000 | 265000 | 82183 |
| 210 | 20240314 | 152900 | 146189417000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 211 | 20240314 | 152800 | 146189417000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 212 | 20240314 | 152700 | 146189417000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 213 | 20240314 | 152600 | 146189417000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 214 | 20240314 | 152500 | 146189417000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 215 | 20240314 | 152400 | 146189417000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 216 | 20240314 | 152300 | 146189417000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 217 | 20240314 | 152200 | 146189417000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 218 | 20240314 | 152100 | 146189417000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 219 | 20240314 | 152000 | 146189417000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 220 | 20240314 | 151900 | 146189417000 | 264000 | 264000 | 264000 | 263500 | 1345 |
| 221 | 20240314 | 151800 | 145834601000 | 263500 | 264000 | 264000 | 263500 | 954 |
| 222 | 20240314 | 151700 | 145583099000 | 264000 | 264000 | 264000 | 263500 | 715 |
| 223 | 20240314 | 151600 | 145394537500 | 264000 | 264000 | 264000 | 263500 | 1491 |
| 224 | 20240314 | 151500 | 145001531000 | 264000 | 263500 | 264000 | 263500 | 350 |
| 225 | 20240314 | 151400 | 144909246000 | 264000 | 263500 | 264000 | 263500 | 1288 |
| 226 | 20240314 | 151300 | 144569717000 | 264000 | 263500 | 264000 | 263500 | 340 |
| 227 | 20240314 | 151200 | 144480038000 | 264000 | 264000 | 264000 | 263500 | 453 |
| 228 | 20240314 | 151100 | 144360544500 | 263500 | 264000 | 264500 | 263500 | 1015 |
| 229 | 20240314 | 151000 | 144092627500 | 264000 | 264500 | 264500 | 264000 | 668 |
| 230 | 20240314 | 150900 | 143916197000 | 264500 | 264000 | 264500 | 264000 | 814 |
| 231 | 20240314 | 150800 | 143701269000 | 264500 | 264000 | 264500 | 264000 | 332 |
| 232 | 20240314 | 150700 | 143613525000 | 264500 | 264500 | 264500 | 264000 | 485 |
| 233 | 20240314 | 150600 | 143485385500 | 264500 | 264000 | 264500 | 264000 | 623 |
| 234 | 20240314 | 150500 | 143320861000 | 264000 | 264000 | 264500 | 264000 | 491 |
| 235 | 20240314 | 150400 | 143191160000 | 264000 | 264000 | 264500 | 264000 | 623 |
| 236 | 20240314 | 150300 | 143026589000 | 264500 | 264000 | 264500 | 264000 | 276 |
| 237 | 20240314 | 150200 | 142953668500 | 264500 | 264500 | 264500 | 263500 | 823 |
| 238 | 20240314 | 150100 | 142736467000 | 264000 | 264500 | 264500 | 264000 | 379 |
| 239 | 20240314 | 150000 | 142636311000 | 264000 | 264000 | 264500 | 264000 | 1388 |
| 240 | 20240314 | 145900 | 142269826000 | 264500 | 264500 | 265000 | 264000 | 2176 |
| 241 | 20240314 | 145800 | 141694258000 | 265000 | 265000 | 265000 | 264500 | 711 |
| 242 | 20240314 | 145700 | 141506039500 | 265000 | 265000 | 265000 | 264500 | 394 |
| 243 | 20240314 | 145600 | 141401688500 | 265000 | 264500 | 265000 | 264500 | 1770 |
| 244 | 20240314 | 145500 | 140933420000 | 265000 | 265000 | 265000 | 264500 | 362 |
| 245 | 20240314 | 145400 | 140837507500 | 265000 | 265000 | 265000 | 264500 | 620 |
| 246 | 20240314 | 145300 | 140673412000 | 265000 | 265000 | 265000 | 264500 | 306 |
| 247 | 20240314 | 145200 | 140592340000 | 265000 | 265000 | 265000 | 264500 | 493 |
| 248 | 20240314 | 145100 | 140461753500 | 265000 | 265000 | 265000 | 264500 | 1299 |
| 249 | 20240314 | 145000 | 140118006000 | 265000 | 265000 | 265000 | 264500 | 372 |
| 250 | 20240314 | 144900 | 140019468000 | 265000 | 265000 | 265000 | 264500 | 553 |
| 251 | 20240314 | 144800 | 139872980000 | 265000 | 265000 | 265000 | 264500 | 435 |
| 252 | 20240314 | 144700 | 139757772500 | 265000 | 265000 | 265000 | 264500 | 2246 |
| 253 | 20240314 | 144600 | 139163472500 | 265000 | 265000 | 265000 | 264500 | 599 |
| 254 | 20240314 | 144500 | 139004877000 | 265000 | 265000 | 265000 | 264500 | 416 |
| 255 | 20240314 | 144400 | 138894704000 | 265000 | 265000 | 265000 | 264500 | 863 |
| 256 | 20240314 | 144300 | 138666359000 | 265000 | 265000 | 265000 | 264500 | 756 |
| 257 | 20240314 | 144200 | 138466241000 | 265000 | 265000 | 265000 | 264500 | 696 |
| 258 | 20240314 | 144100 | 138281999500 | 265000 | 265000 | 265000 | 264500 | 1166 |
| 259 | 20240314 | 144000 | 137973424500 | 264500 | 265000 | 265000 | 264500 | 496 |
| 260 | 20240314 | 143900 | 137842036000 | 265000 | 265500 | 265500 | 264000 | 4733 |
| 261 | 20240314 | 143800 | 136588945500 | 265500 | 265000 | 265500 | 265000 | 730 |
| 262 | 20240314 | 143700 | 136395280000 | 265500 | 265000 | 265500 | 265000 | 858 |
| 263 | 20240314 | 143600 | 136167525000 | 265500 | 265500 | 265500 | 265000 | 1597 |
| 264 | 20240314 | 143500 | 135743592500 | 265500 | 265500 | 265500 | 265000 | 544 |
| 265 | 20240314 | 143400 | 135599221500 | 265500 | 265500 | 265500 | 265000 | 866 |
| 266 | 20240314 | 143300 | 135369493500 | 265000 | 265500 | 265500 | 265000 | 372 |
| 267 | 20240314 | 143200 | 135270777500 | 265500 | 265500 | 265500 | 265000 | 286 |
| 268 | 20240314 | 143100 | 135194886000 | 265500 | 266000 | 266000 | 265000 | 2741 |
| 269 | 20240314 | 143000 | 134467086500 | 266000 | 265500 | 266000 | 265500 | 758 |
| 270 | 20240314 | 142900 | 134265602500 | 266000 | 266000 | 266000 | 265500 | 307 |
| 271 | 20240314 | 142800 | 134183987000 | 266000 | 266000 | 266000 | 265500 | 621 |
| 272 | 20240314 | 142700 | 134018924500 | 266000 | 265500 | 266000 | 265000 | 3810 |
| 273 | 20240314 | 142600 | 133007245500 | 265500 | 265500 | 265500 | 265000 | 416 |
| 274 | 20240314 | 142500 | 132896822500 | 265000 | 265500 | 265500 | 265000 | 1049 |
| 275 | 20240314 | 142400 | 132618341000 | 265500 | 265500 | 265500 | 265000 | 1724 |
| 276 | 20240314 | 142300 | 132160790500 | 265500 | 265500 | 265500 | 265000 | 569 |
| 277 | 20240314 | 142200 | 132009747000 | 265500 | 265500 | 265500 | 265000 | 471 |
| 278 | 20240314 | 142100 | 131884744000 | 265000 | 265500 | 265500 | 265000 | 512 |
| 279 | 20240314 | 142000 | 131748852000 | 265500 | 265000 | 265500 | 265000 | 603 |
| 280 | 20240314 | 141900 | 131588824000 | 265500 | 265500 | 265500 | 265000 | 303 |
| 281 | 20240314 | 141800 | 131508414500 | 265500 | 265500 | 265500 | 265000 | 690 |
| 282 | 20240314 | 141700 | 131325316500 | 265500 | 265500 | 265500 | 265000 | 613 |
| 283 | 20240314 | 141600 | 131162636500 | 265500 | 265500 | 265500 | 265000 | 641 |
| 284 | 20240314 | 141500 | 130992497000 | 265000 | 265500 | 265500 | 265000 | 855 |
| 285 | 20240314 | 141400 | 130765548000 | 265500 | 265500 | 265500 | 265000 | 385 |
| 286 | 20240314 | 141300 | 130663385500 | 265500 | 265500 | 265500 | 265000 | 427 |
| 287 | 20240314 | 141200 | 130550091500 | 265000 | 265000 | 265500 | 265000 | 355 |
| 288 | 20240314 | 141100 | 130455875500 | 265500 | 265000 | 265500 | 265000 | 2430 |
| 289 | 20240314 | 141000 | 129810766000 | 265000 | 265500 | 265500 | 265000 | 735 |
| 290 | 20240314 | 140900 | 129615725500 | 265500 | 265500 | 265500 | 265000 | 647 |
| 291 | 20240314 | 140800 | 129444019000 | 265500 | 265500 | 265500 | 265000 | 667 |
| 292 | 20240314 | 140700 | 129267013000 | 265000 | 265500 | 265500 | 265000 | 589 |
| 293 | 20240314 | 140600 | 129110678000 | 265000 | 265500 | 265500 | 265000 | 676 |
| 294 | 20240314 | 140500 | 128931280500 | 265500 | 265000 | 265500 | 264500 | 3967 |
| 295 | 20240314 | 140400 | 127879875500 | 265000 | 265000 | 265000 | 264500 | 571 |
| 296 | 20240314 | 140300 | 127728601000 | 265000 | 264500 | 265000 | 264500 | 522 |
| 297 | 20240314 | 140200 | 127590304000 | 265000 | 265000 | 265000 | 264500 | 858 |
| 298 | 20240314 | 140100 | 127362985500 | 265000 | 265000 | 265000 | 264500 | 342 |
| 299 | 20240314 | 140000 | 127272375500 | 264500 | 265000 | 265000 | 264500 | 488 |
| 300 | 20240314 | 135900 | 127143102500 | 265000 | 265000 | 265000 | 264500 | 310 |
| 301 | 20240314 | 135800 | 127060987500 | 264500 | 265000 | 265000 | 264500 | 252 |
| 302 | 20240314 | 135700 | 126994227500 | 265000 | 265000 | 265000 | 264500 | 362 |
| 303 | 20240314 | 135600 | 126898322000 | 265000 | 265000 | 265000 | 264500 | 352 |
| 304 | 20240314 | 135500 | 126805138500 | 265000 | 265500 | 265500 | 264500 | 1802 |
| 305 | 20240314 | 135400 | 126327630000 | 265000 | 265500 | 265500 | 265000 | 303 |
| 306 | 20240314 | 135300 | 126247213500 | 265500 | 265500 | 265500 | 265000 | 267 |
| 307 | 20240314 | 135200 | 126176358500 | 265500 | 265500 | 265500 | 265000 | 188 |
| 308 | 20240314 | 135100 | 126126490000 | 265500 | 265000 | 265500 | 265000 | 340 |
| 309 | 20240314 | 135000 | 126036293500 | 265500 | 265500 | 265500 | 265000 | 270 |
| 310 | 20240314 | 134900 | 125964662500 | 265500 | 265500 | 265500 | 265000 | 350 |
| 311 | 20240314 | 134800 | 125871831500 | 265500 | 265500 | 265500 | 265000 | 254 |
| 312 | 20240314 | 134700 | 125804445500 | 265000 | 265500 | 265500 | 264500 | 1126 |
| 313 | 20240314 | 134600 | 125505997000 | 265500 | 265000 | 265500 | 264500 | 4674 |
| 314 | 20240314 | 134500 | 124267328000 | 264500 | 264500 | 265000 | 264500 | 299 |
| 315 | 20240314 | 134400 | 124188146000 | 265000 | 264500 | 265000 | 264500 | 443 |
| 316 | 20240314 | 134300 | 124070801500 | 265000 | 265000 | 265000 | 264500 | 360 |
| 317 | 20240314 | 134200 | 123975431500 | 265000 | 265000 | 265000 | 264500 | 260 |
| 318 | 20240314 | 134100 | 123906540500 | 265000 | 265000 | 265000 | 264500 | 347 |
| 319 | 20240314 | 134000 | 123814605000 | 265000 | 264500 | 265000 | 264500 | 593 |
| 320 | 20240314 | 133900 | 123657629500 | 264500 | 265000 | 265000 | 264500 | 303 |
| 321 | 20240314 | 133800 | 123577384500 | 265000 | 264500 | 265000 | 264500 | 291 |
| 322 | 20240314 | 133700 | 123500314000 | 265000 | 265000 | 265000 | 264500 | 257 |
| 323 | 20240314 | 133600 | 123432244000 | 265000 | 265000 | 265000 | 264500 | 383 |
| 324 | 20240314 | 133500 | 123330875000 | 264500 | 265000 | 265000 | 264500 | 488 |
| 325 | 20240314 | 133400 | 123201662500 | 265000 | 264500 | 265000 | 264500 | 505 |
| 326 | 20240314 | 133300 | 123067981000 | 265000 | 265000 | 265000 | 264500 | 314 |
| 327 | 20240314 | 133200 | 122984829500 | 265000 | 265000 | 265000 | 264500 | 363 |
| 328 | 20240314 | 133100 | 122888673000 | 265000 | 265000 | 265000 | 264500 | 224 |
| 329 | 20240314 | 133000 | 122829334500 | 265000 | 264500 | 265000 | 264500 | 222 |
| 330 | 20240314 | 132900 | 122770525000 | 265000 | 265000 | 265000 | 264500 | 258 |
| 331 | 20240314 | 132800 | 122702185500 | 265000 | 265000 | 265000 | 264500 | 286 |
| 332 | 20240314 | 132700 | 122626452500 | 265000 | 264500 | 265000 | 264500 | 322 |
| 333 | 20240314 | 132600 | 122541236000 | 264500 | 265000 | 265000 | 264500 | 411 |
| 334 | 20240314 | 132500 | 122432418000 | 264500 | 264500 | 265000 | 264500 | 608 |
| 335 | 20240314 | 132400 | 122271551500 | 265000 | 264500 | 265000 | 264500 | 561 |
| 336 | 20240314 | 132300 | 122123094500 | 265000 | 265000 | 265000 | 264500 | 572 |
| 337 | 20240314 | 132200 | 121971703500 | 265000 | 265000 | 265000 | 264500 | 271 |
| 338 | 20240314 | 132100 | 121899935500 | 264500 | 265500 | 265500 | 264500 | 1941 |
| 339 | 20240314 | 132000 | 121385573500 | 265500 | 265500 | 265500 | 265000 | 299 |
| 340 | 20240314 | 131900 | 121306203500 | 265500 | 265500 | 265500 | 265000 | 346 |
| 341 | 20240314 | 131800 | 121214358000 | 265500 | 265500 | 265500 | 265000 | 294 |
| 342 | 20240314 | 131700 | 121136334000 | 265500 | 265500 | 265500 | 265000 | 455 |
| 343 | 20240314 | 131600 | 121015568000 | 265000 | 265500 | 265500 | 265000 | 564 |
| 344 | 20240314 | 131500 | 120865879000 | 265500 | 265500 | 265500 | 265000 | 472 |
| 345 | 20240314 | 131400 | 120740589000 | 265500 | 265500 | 265500 | 265000 | 428 |
| 346 | 20240314 | 131300 | 120626987000 | 265000 | 265500 | 265500 | 265000 | 375 |
| 347 | 20240314 | 131200 | 120527490500 | 265000 | 265500 | 265500 | 265000 | 473 |
| 348 | 20240314 | 131100 | 120402002000 | 265500 | 265500 | 265500 | 265000 | 973 |
| 349 | 20240314 | 131000 | 120143834000 | 265000 | 265500 | 265500 | 265000 | 455 |
| 350 | 20240314 | 130900 | 120023063000 | 265500 | 265500 | 265500 | 265000 | 557 |
| 351 | 20240314 | 130800 | 119875246000 | 265500 | 265000 | 265500 | 264500 | 7784 |
| 352 | 20240314 | 130700 | 117811661500 | 265000 | 265000 | 265000 | 264500 | 1530 |
| 353 | 20240314 | 130600 | 117406231500 | 265000 | 265000 | 265000 | 264500 | 429 |
| 354 | 20240314 | 130500 | 117292664500 | 265000 | 264500 | 265000 | 264500 | 285 |
| 355 | 20240314 | 130400 | 117217213500 | 265000 | 265000 | 265000 | 264500 | 334 |
| 356 | 20240314 | 130300 | 117128724500 | 265000 | 265000 | 265000 | 264500 | 798 |
| 357 | 20240314 | 130200 | 116917475000 | 265000 | 264500 | 265000 | 264500 | 456 |
| 358 | 20240314 | 130100 | 116796656000 | 265000 | 264500 | 265000 | 264500 | 473 |
| 359 | 20240314 | 130000 | 116671406500 | 265000 | 264000 | 265000 | 264000 | 3717 |
| 360 | 20240314 | 125900 | 115687949000 | 264500 | 264500 | 264500 | 264000 | 336 |
| 361 | 20240314 | 125800 | 115599097500 | 264500 | 264500 | 264500 | 264000 | 463 |
| 362 | 20240314 | 125700 | 115476665500 | 264000 | 264500 | 264500 | 264000 | 491 |
| 363 | 20240314 | 125600 | 115346951500 | 264500 | 264500 | 264500 | 264000 | 365 |
| 364 | 20240314 | 125500 | 115250453000 | 264500 | 264000 | 264500 | 264000 | 325 |
| 365 | 20240314 | 125400 | 115164511000 | 264500 | 264500 | 264500 | 264000 | 209 |
| 366 | 20240314 | 125300 | 115109245500 | 264500 | 264000 | 264500 | 264000 | 169 |
| 367 | 20240314 | 125200 | 115064568500 | 264500 | 264000 | 264500 | 264000 | 209 |
| 368 | 20240314 | 125100 | 115009314000 | 264500 | 264000 | 264500 | 264000 | 175 |
| 369 | 20240314 | 125000 | 114963050000 | 264000 | 264000 | 264500 | 264000 | 107 |
| 370 | 20240314 | 124900 | 114934776500 | 264000 | 264000 | 264500 | 264000 | 656 |
| 371 | 20240314 | 124800 | 114761480500 | 264000 | 263500 | 264500 | 263500 | 1979 |
| 372 | 20240314 | 124700 | 114238927000 | 263500 | 263500 | 264000 | 263500 | 282 |
| 373 | 20240314 | 124600 | 114164501500 | 264000 | 263500 | 264000 | 263500 | 436 |
| 374 | 20240314 | 124500 | 114049497000 | 264000 | 264000 | 264000 | 263500 | 211 |
| 375 | 20240314 | 124400 | 113993821500 | 264000 | 263500 | 264000 | 263500 | 163 |
| 376 | 20240314 | 124300 | 113950821500 | 264000 | 263500 | 264000 | 263500 | 302 |
| 377 | 20240314 | 124200 | 113871109500 | 264000 | 264000 | 264000 | 263500 | 296 |
| 378 | 20240314 | 124100 | 113792981500 | 264000 | 264000 | 264000 | 263500 | 165 |
| 379 | 20240314 | 124000 | 113749438500 | 264000 | 264000 | 264000 | 263500 | 453 |
| 380 | 20240314 | 123900 | 113629863000 | 264000 | 263000 | 264000 | 263000 | 549 |
| 381 | 20240314 | 123800 | 113485175500 | 263000 | 263500 | 263500 | 263000 | 1206 |
| 382 | 20240314 | 123700 | 113167529500 | 263500 | 263000 | 263500 | 263000 | 265 |
| 383 | 20240314 | 123600 | 113097734000 | 263500 | 263500 | 263500 | 263000 | 169 |
| 384 | 20240314 | 123500 | 113053221000 | 263000 | 263000 | 263500 | 263000 | 162 |
| 385 | 20240314 | 123400 | 113010548500 | 263500 | 263000 | 263500 | 263000 | 301 |
| 386 | 20240314 | 123300 | 112931254500 | 263500 | 263000 | 263500 | 263000 | 115 |
| 387 | 20240314 | 123200 | 112900972500 | 263500 | 263500 | 263500 | 263000 | 211 |
| 388 | 20240314 | 123100 | 112845413000 | 263500 | 263500 | 264000 | 263000 | 2590 |
| 389 | 20240314 | 123000 | 112162977500 | 264000 | 263500 | 264000 | 263500 | 222 |
| 390 | 20240314 | 122900 | 112104386500 | 264000 | 264000 | 264000 | 263500 | 153 |
| 391 | 20240314 | 122800 | 112064001000 | 264000 | 264000 | 264000 | 263500 | 338 |
| 392 | 20240314 | 122700 | 111974829000 | 264000 | 263500 | 264000 | 263500 | 208 |
| 393 | 20240314 | 122600 | 111919941000 | 263500 | 263500 | 264000 | 263500 | 290 |
| 394 | 20240314 | 122500 | 111843419500 | 263500 | 264000 | 264000 | 263500 | 279 |
| 395 | 20240314 | 122400 | 111769793500 | 264000 | 264000 | 264000 | 263500 | 910 |
| 396 | 20240314 | 122300 | 111529609500 | 264000 | 263500 | 264000 | 263500 | 169 |
| 397 | 20240314 | 122200 | 111485020500 | 263500 | 264000 | 264000 | 263500 | 177 |
| 398 | 20240314 | 122100 | 111438316000 | 264000 | 264000 | 264000 | 263500 | 261 |
| 399 | 20240314 | 122000 | 111369436000 | 263500 | 263500 | 264000 | 263500 | 110 |
| 400 | 20240314 | 121900 | 111340423500 | 263500 | 263500 | 264000 | 263500 | 158 |
| 401 | 20240314 | 121800 | 111298726500 | 264000 | 263500 | 264000 | 263500 | 162 |
| 402 | 20240314 | 121700 | 111255988500 | 264000 | 264000 | 264000 | 263500 | 207 |
| 403 | 20240314 | 121600 | 111201368500 | 263500 | 264000 | 264000 | 263500 | 242 |
| 404 | 20240314 | 121500 | 111137527000 | 264000 | 264000 | 264000 | 263500 | 302 |
| 405 | 20240314 | 121400 | 111057849500 | 263500 | 264000 | 264000 | 263500 | 116 |
| 406 | 20240314 | 121300 | 111027240000 | 264000 | 264000 | 264000 | 263500 | 434 |
| 407 | 20240314 | 121200 | 110912678500 | 264000 | 263500 | 264000 | 263500 | 412 |
| 408 | 20240314 | 121100 | 110804004500 | 263500 | 263500 | 264000 | 263500 | 321 |
| 409 | 20240314 | 121000 | 110719294500 | 264000 | 263500 | 264000 | 263500 | 195 |
| 410 | 20240314 | 120900 | 110667866500 | 264000 | 264000 | 264000 | 263500 | 229 |
| 411 | 20240314 | 120800 | 110607451500 | 263500 | 264000 | 264000 | 263500 | 353 |
| 412 | 20240314 | 120700 | 110514385000 | 264000 | 264000 | 264000 | 263500 | 497 |
| 413 | 20240314 | 120600 | 110383395500 | 264000 | 263500 | 264000 | 263500 | 223 |
| 414 | 20240314 | 120500 | 110324557500 | 263500 | 263500 | 264000 | 263500 | 206 |
| 415 | 20240314 | 120400 | 110270230000 | 263500 | 264500 | 264500 | 263500 | 2040 |
| 416 | 20240314 | 120300 | 109731601000 | 264500 | 264500 | 264500 | 264000 | 310 |
| 417 | 20240314 | 120200 | 109649625500 | 264500 | 264500 | 264500 | 264000 | 188 |
| 418 | 20240314 | 120100 | 109599936000 | 264000 | 264000 | 264500 | 263500 | 736 |
| 419 | 20240314 | 120000 | 109405501000 | 264000 | 264000 | 264000 | 263500 | 268 |
| 420 | 20240314 | 115900 | 109334759500 | 264000 | 264000 | 264000 | 263500 | 518 |
| 421 | 20240314 | 115800 | 109198030500 | 264000 | 264000 | 264000 | 263500 | 978 |
| 422 | 20240314 | 115700 | 108939866000 | 264000 | 263500 | 264000 | 263500 | 359 |
| 423 | 20240314 | 115600 | 108845112500 | 264000 | 264000 | 264000 | 263500 | 154 |
| 424 | 20240314 | 115500 | 108804477500 | 264000 | 264000 | 264000 | 263500 | 231 |
| 425 | 20240314 | 115400 | 108743511500 | 263500 | 263500 | 264000 | 263500 | 366 |
| 426 | 20240314 | 115300 | 108646985500 | 264000 | 264000 | 264000 | 263500 | 212 |
| 427 | 20240314 | 115200 | 108591057500 | 264000 | 263500 | 264000 | 263500 | 218 |
| 428 | 20240314 | 115100 | 108533517500 | 263500 | 264000 | 264000 | 263500 | 236 |
| 429 | 20240314 | 115000 | 108471239000 | 263500 | 264000 | 264000 | 263500 | 333 |
| 430 | 20240314 | 114900 | 108383395000 | 264000 | 264000 | 264000 | 263500 | 182 |
| 431 | 20240314 | 114800 | 108335363500 | 263500 | 264000 | 264000 | 263500 | 288 |
| 432 | 20240314 | 114700 | 108259358500 | 264000 | 263500 | 264000 | 263500 | 251 |
| 433 | 20240314 | 114600 | 108193139000 | 263500 | 264000 | 264000 | 263500 | 150 |
| 434 | 20240314 | 114500 | 108153576000 | 263500 | 264000 | 264000 | 263500 | 289 |
| 435 | 20240314 | 114400 | 108077301500 | 264000 | 263500 | 264000 | 263500 | 333 |
| 436 | 20240314 | 114300 | 107989467000 | 264000 | 264000 | 264000 | 263500 | 245 |
| 437 | 20240314 | 114200 | 107924816000 | 264000 | 264000 | 264000 | 263500 | 597 |
| 438 | 20240314 | 114100 | 107767245500 | 264000 | 263500 | 264000 | 263500 | 398 |
| 439 | 20240314 | 114000 | 107662182000 | 263500 | 263500 | 264000 | 263500 | 213 |
| 440 | 20240314 | 113900 | 107606007000 | 264000 | 264000 | 264500 | 263500 | 1107 |
| 441 | 20240314 | 113800 | 107313786000 | 264500 | 264000 | 264500 | 264000 | 666 |
| 442 | 20240314 | 113700 | 107137897500 | 264500 | 264500 | 264500 | 264000 | 308 |
| 443 | 20240314 | 113600 | 107056568500 | 264500 | 264000 | 264500 | 264000 | 501 |
| 444 | 20240314 | 113500 | 106924158000 | 264500 | 264500 | 264500 | 264000 | 201 |
| 445 | 20240314 | 113400 | 106871018500 | 264500 | 264000 | 264500 | 264000 | 156 |
| 446 | 20240314 | 113300 | 106829785500 | 264000 | 264000 | 264500 | 264000 | 216 |
| 447 | 20240314 | 113200 | 106772719500 | 264500 | 264000 | 264500 | 264000 | 1570 |
| 448 | 20240314 | 113100 | 106358161000 | 264000 | 264000 | 264000 | 263500 | 1936 |
| 449 | 20240314 | 113000 | 105847080500 | 263500 | 263500 | 264000 | 263500 | 206 |
| 450 | 20240314 | 112900 | 105792762500 | 263500 | 264000 | 264000 | 263500 | 486 |
| 451 | 20240314 | 112800 | 105664597000 | 263500 | 263500 | 264000 | 263500 | 145 |
| 452 | 20240314 | 112700 | 105626350500 | 263500 | 264000 | 264000 | 263500 | 380 |
| 453 | 20240314 | 112600 | 105526176000 | 264000 | 264500 | 264500 | 263500 | 1385 |
| 454 | 20240314 | 112500 | 105160469500 | 264000 | 264500 | 264500 | 264000 | 164 |
| 455 | 20240314 | 112400 | 105117135000 | 264000 | 264000 | 264500 | 264000 | 192 |
| 456 | 20240314 | 112300 | 105066420500 | 264000 | 264500 | 264500 | 264000 | 1458 |
| 457 | 20240314 | 112200 | 104681394000 | 264000 | 265000 | 265000 | 264000 | 1726 |
| 458 | 20240314 | 112100 | 104224869000 | 264500 | 264500 | 265000 | 264500 | 513 |
| 459 | 20240314 | 112000 | 104089121000 | 264500 | 265000 | 265000 | 264500 | 391 |
| 460 | 20240314 | 111900 | 103985613000 | 265000 | 265000 | 265000 | 264500 | 133 |
| 461 | 20240314 | 111800 | 103950379000 | 265000 | 264500 | 265000 | 264500 | 357 |
| 462 | 20240314 | 111700 | 103855845000 | 265000 | 264500 | 265000 | 264500 | 315 |
| 463 | 20240314 | 111600 | 103772456500 | 264500 | 264500 | 265000 | 264500 | 307 |
| 464 | 20240314 | 111500 | 103691226000 | 265000 | 264500 | 265000 | 264500 | 95 |
| 465 | 20240314 | 111400 | 103666075000 | 265000 | 264500 | 265000 | 264500 | 591 |
| 466 | 20240314 | 111300 | 103509655500 | 265000 | 264500 | 265000 | 264500 | 1329 |
| 467 | 20240314 | 111200 | 103158041000 | 264500 | 264500 | 265000 | 264500 | 153 |
| 468 | 20240314 | 111100 | 103117524500 | 264500 | 265000 | 265000 | 264500 | 374 |
| 469 | 20240314 | 111000 | 103018440500 | 265000 | 265000 | 265000 | 264500 | 194 |
| 470 | 20240314 | 110900 | 102967078500 | 265000 | 265000 | 265000 | 264500 | 119 |
| 471 | 20240314 | 110800 | 102935565000 | 265000 | 265000 | 265000 | 264500 | 597 |
| 472 | 20240314 | 110700 | 102777391500 | 265000 | 264500 | 265000 | 264500 | 182 |
| 473 | 20240314 | 110600 | 102729209000 | 264500 | 264500 | 265000 | 264500 | 1796 |
| 474 | 20240314 | 110500 | 102253969000 | 264500 | 265000 | 265000 | 264500 | 3720 |
| 475 | 20240314 | 110400 | 101269717000 | 265000 | 265500 | 265500 | 264500 | 1535 |
| 476 | 20240314 | 110300 | 100862933500 | 265000 | 265000 | 265500 | 265000 | 357 |
| 477 | 20240314 | 110200 | 100768282000 | 265000 | 265000 | 266000 | 264500 | 7424 |
| 478 | 20240314 | 110100 | 98797745000 | 265500 | 264500 | 265500 | 264500 | 4104 |
| 479 | 20240314 | 110000 | 97709741000 | 265000 | 264000 | 265000 | 264000 | 1004 |
| 480 | 20240314 | 105900 | 97444043000 | 264500 | 264500 | 264500 | 264000 | 441 |
| 481 | 20240314 | 105800 | 97327526500 | 264500 | 264500 | 265000 | 264000 | 639 |
| 482 | 20240314 | 105700 | 97158498000 | 264500 | 265000 | 265000 | 264500 | 797 |
| 483 | 20240314 | 105600 | 96947644000 | 265000 | 265000 | 265000 | 264500 | 1089 |
| 484 | 20240314 | 105500 | 96659436500 | 264500 | 265000 | 265000 | 264500 | 719 |
| 485 | 20240314 | 105400 | 96469038000 | 265500 | 264500 | 265500 | 264500 | 3473 |
| 486 | 20240314 | 105300 | 95548420500 | 265000 | 264500 | 265000 | 264000 | 3358 |
| 487 | 20240314 | 105200 | 94660146000 | 265000 | 265500 | 265500 | 264500 | 2947 |
| 488 | 20240314 | 105100 | 93879071500 | 265500 | 265000 | 265500 | 265000 | 671 |
| 489 | 20240314 | 105000 | 93701200000 | 265000 | 265500 | 265500 | 265000 | 452 |
| 490 | 20240314 | 104900 | 93581260500 | 265500 | 266000 | 266000 | 265000 | 3169 |
| 491 | 20240314 | 104800 | 92739995000 | 266000 | 266000 | 266000 | 265500 | 1086 |
| 492 | 20240314 | 104700 | 92451314500 | 266000 | 265000 | 266000 | 265000 | 3108 |
| 493 | 20240314 | 104600 | 91626118000 | 265500 | 265000 | 265500 | 264500 | 9285 |
| 494 | 20240314 | 104500 | 89164729000 | 265000 | 264000 | 265000 | 263500 | 13658 |
| 495 | 20240314 | 104400 | 85551823000 | 264000 | 264000 | 264000 | 263500 | 250 |
| 496 | 20240314 | 104300 | 85485848500 | 264000 | 264000 | 264000 | 263500 | 431 |
| 497 | 20240314 | 104200 | 85372142000 | 264000 | 264000 | 264000 | 263500 | 365 |
| 498 | 20240314 | 104100 | 85275858000 | 264000 | 264000 | 264000 | 263500 | 600 |
| 499 | 20240314 | 104000 | 85117540000 | 264000 | 263500 | 264000 | 263500 | 466 |
| 500 | 20240314 | 103900 | 84994568500 | 264000 | 264000 | 264000 | 263500 | 247 |
| 501 | 20240314 | 103800 | 84929401500 | 263000 | 263000 | 264000 | 262500 | 4308 |
| 502 | 20240314 | 103700 | 83794792000 | 263000 | 262500 | 263000 | 262500 | 334 |
| 503 | 20240314 | 103600 | 83706988000 | 262500 | 262500 | 263000 | 262500 | 230 |
| 504 | 20240314 | 103500 | 83646571500 | 263000 | 261500 | 263000 | 261500 | 1821 |
| 505 | 20240314 | 103400 | 83169077000 | 262000 | 262000 | 262000 | 261500 | 1015 |
| 506 | 20240314 | 103300 | 82903554500 | 261500 | 262000 | 262500 | 261500 | 1864 |
| 507 | 20240314 | 103200 | 82415260500 | 262500 | 262500 | 263000 | 262000 | 856 |
| 508 | 20240314 | 103100 | 82190550000 | 263000 | 262500 | 263000 | 262500 | 899 |
| 509 | 20240314 | 103000 | 81954455000 | 262500 | 263000 | 263500 | 262500 | 4920 |
| 510 | 20240314 | 102900 | 80661418000 | 263000 | 263000 | 263500 | 263000 | 1326 |
| 511 | 20240314 | 102800 | 80312575000 | 263000 | 263000 | 263500 | 263000 | 268 |
| 512 | 20240314 | 102700 | 80242023500 | 263000 | 263500 | 264000 | 263000 | 1109 |
| 513 | 20240314 | 102600 | 79949830000 | 263500 | 263500 | 264000 | 263500 | 331 |
| 514 | 20240314 | 102500 | 79862584000 | 263500 | 263500 | 264000 | 263500 | 921 |
| 515 | 20240314 | 102400 | 79619789000 | 263500 | 263500 | 264000 | 263500 | 350 |
| 516 | 20240314 | 102300 | 79527536500 | 263500 | 264000 | 264000 | 263500 | 286 |
| 517 | 20240314 | 102200 | 79452115500 | 263500 | 263500 | 264000 | 263500 | 466 |
| 518 | 20240314 | 102100 | 79329166000 | 264000 | 264000 | 264000 | 263500 | 459 |
| 519 | 20240314 | 102000 | 79208138000 | 263500 | 263500 | 264000 | 263500 | 2890 |
| 520 | 20240314 | 101900 | 78445361000 | 263500 | 264000 | 264000 | 263500 | 578 |
| 521 | 20240314 | 101800 | 78292892000 | 264000 | 263500 | 264000 | 263000 | 871 |
| 522 | 20240314 | 101700 | 78063367000 | 263500 | 263000 | 264000 | 263000 | 1256 |
| 523 | 20240314 | 101600 | 77732220000 | 263500 | 263500 | 264000 | 263000 | 2223 |
| 524 | 20240314 | 101500 | 77146331000 | 264000 | 263500 | 264000 | 263500 | 1319 |
| 525 | 20240314 | 101400 | 76798453000 | 263500 | 263500 | 264000 | 263500 | 489 |
| 526 | 20240314 | 101300 | 76669497500 | 263500 | 264000 | 264000 | 263500 | 807 |
| 527 | 20240314 | 101200 | 76456661500 | 264000 | 263500 | 264500 | 263500 | 1514 |
| 528 | 20240314 | 101100 | 76056939000 | 263500 | 264500 | 264500 | 263500 | 765 |
| 529 | 20240314 | 101000 | 75854899000 | 264000 | 264500 | 265000 | 264000 | 2467 |
| 530 | 20240314 | 100900 | 75202540500 | 264500 | 264000 | 265000 | 264000 | 2184 |
| 531 | 20240314 | 100800 | 74624925000 | 264500 | 264500 | 265000 | 264000 | 1341 |
| 532 | 20240314 | 100700 | 74270256500 | 264500 | 264000 | 264500 | 264000 | 1785 |
| 533 | 20240314 | 100600 | 73798273500 | 264000 | 263500 | 264500 | 263000 | 3193 |
| 534 | 20240314 | 100500 | 72956767500 | 263500 | 264500 | 264500 | 263000 | 3941 |
| 535 | 20240314 | 100400 | 71917798500 | 264500 | 264500 | 265000 | 264000 | 3514 |
| 536 | 20240314 | 100300 | 70988567000 | 265000 | 265000 | 265000 | 264500 | 648 |
| 537 | 20240314 | 100200 | 70816982000 | 264500 | 265000 | 265500 | 264500 | 2260 |
| 538 | 20240314 | 100100 | 70218193500 | 265000 | 264000 | 265500 | 264000 | 4020 |
| 539 | 20240314 | 100000 | 69153635000 | 264000 | 265000 | 265000 | 264000 | 2908 |
| 540 | 20240314 | 095900 | 68383995000 | 265000 | 265000 | 265500 | 264500 | 3165 |
| 541 | 20240314 | 095800 | 67545419000 | 265000 | 265500 | 266000 | 264500 | 6476 |
| 542 | 20240314 | 095700 | 65828821000 | 265500 | 267500 | 268000 | 265500 | 8413 |
| 543 | 20240314 | 095600 | 63582745500 | 267500 | 267000 | 268000 | 266500 | 16228 |
| 544 | 20240314 | 095500 | 59245307000 | 267000 | 266000 | 267000 | 266000 | 8706 |
| 545 | 20240314 | 095400 | 56923534500 | 266000 | 265000 | 266500 | 264500 | 18811 |
| 546 | 20240314 | 095300 | 51930730000 | 265000 | 263500 | 265000 | 263500 | 14083 |
| 547 | 20240314 | 095200 | 48207729500 | 263500 | 261000 | 264000 | 260500 | 21529 |
| 548 | 20240314 | 095100 | 42559632500 | 260500 | 260500 | 261000 | 260500 | 1106 |
| 549 | 20240314 | 095000 | 42271076000 | 260500 | 261000 | 261000 | 260500 | 1434 |
| 550 | 20240314 | 094900 | 41896976000 | 261000 | 259500 | 261500 | 259000 | 32662 |
| 551 | 20240314 | 094800 | 33396223500 | 259500 | 259000 | 260000 | 259000 | 10853 |
| 552 | 20240314 | 094700 | 30578447500 | 259500 | 259000 | 259500 | 259000 | 6299 |
| 553 | 20240314 | 094600 | 28944345000 | 259000 | 258500 | 259500 | 258500 | 14214 |
| 554 | 20240314 | 094500 | 25263372500 | 259000 | 258500 | 259000 | 258500 | 1686 |
| 555 | 20240314 | 094400 | 24827048000 | 259000 | 258500 | 259000 | 258000 | 8661 |
| 556 | 20240314 | 094300 | 22587681500 | 258500 | 258000 | 258500 | 258000 | 1116 |
| 557 | 20240314 | 094200 | 22299404000 | 258500 | 257500 | 258500 | 257500 | 5716 |
| 558 | 20240314 | 094100 | 20823688500 | 257500 | 258000 | 258000 | 257500 | 776 |
| 559 | 20240314 | 094000 | 20623621000 | 258000 | 258000 | 258000 | 257500 | 593 |
| 560 | 20240314 | 093900 | 20470696000 | 258000 | 256500 | 258000 | 256500 | 4676 |
| 561 | 20240314 | 093800 | 19267412500 | 257000 | 256500 | 257000 | 256500 | 757 |
| 562 | 20240314 | 093700 | 19073027500 | 256500 | 256500 | 257000 | 256500 | 282 |
| 563 | 20240314 | 093600 | 19000648000 | 257000 | 257000 | 257000 | 256500 | 376 |
| 564 | 20240314 | 093500 | 18904125500 | 257000 | 256500 | 257000 | 256500 | 413 |
| 565 | 20240314 | 093400 | 18798049500 | 256500 | 257500 | 257500 | 256500 | 1799 |
| 566 | 20240314 | 093300 | 18335609000 | 257500 | 257000 | 257500 | 257000 | 738 |
| 567 | 20240314 | 093200 | 18145720000 | 257000 | 257000 | 257500 | 257000 | 314 |
| 568 | 20240314 | 093100 | 18064941000 | 257000 | 257500 | 257500 | 257000 | 704 |
| 569 | 20240314 | 093000 | 17883732500 | 257500 | 257500 | 257500 | 256500 | 1203 |
| 570 | 20240314 | 092900 | 17574616000 | 258000 | 258000 | 258500 | 257000 | 5044 |
| 571 | 20240314 | 092800 | 16274118000 | 258000 | 258000 | 258500 | 257500 | 3314 |
| 572 | 20240314 | 092700 | 15418980000 | 258000 | 258000 | 258000 | 257500 | 1538 |
| 573 | 20240314 | 092600 | 15022441500 | 258000 | 256500 | 258000 | 256500 | 1617 |
| 574 | 20240314 | 092500 | 14606044000 | 256500 | 257500 | 257500 | 256000 | 2055 |
| 575 | 20240314 | 092400 | 14078457000 | 257000 | 257000 | 258000 | 257000 | 1036 |
| 576 | 20240314 | 092300 | 13811715000 | 257500 | 257000 | 258000 | 256500 | 9381 |
| 577 | 20240314 | 092200 | 11396844000 | 257000 | 256500 | 257000 | 256500 | 505 |
| 578 | 20240314 | 092100 | 11267152000 | 257000 | 257500 | 257500 | 256500 | 1716 |
| 579 | 20240314 | 092000 | 10826254500 | 257500 | 257000 | 257500 | 256500 | 3480 |
| 580 | 20240314 | 091900 | 9931581000 | 257000 | 257000 | 257000 | 256500 | 1429 |
| 581 | 20240314 | 091800 | 9564485500 | 256500 | 256500 | 257000 | 256000 | 5342 |
| 582 | 20240314 | 091700 | 8193247000 | 256500 | 256000 | 256500 | 256000 | 1067 |
| 583 | 20240314 | 091600 | 7919700500 | 256500 | 256000 | 256500 | 256000 | 745 |
| 584 | 20240314 | 091500 | 7728682500 | 256000 | 256000 | 256500 | 256000 | 879 |
| 585 | 20240314 | 091400 | 7503309500 | 256000 | 256500 | 256500 | 256000 | 1248 |
| 586 | 20240314 | 091300 | 7183587500 | 256000 | 256500 | 256500 | 256000 | 1166 |
| 587 | 20240314 | 091200 | 6884659000 | 256500 | 255500 | 256500 | 255500 | 840 |
| 588 | 20240314 | 091100 | 6669380000 | 256000 | 255500 | 256000 | 255500 | 1510 |
| 589 | 20240314 | 091000 | 6282858000 | 256000 | 255500 | 256000 | 255000 | 584 |
| 590 | 20240314 | 090900 | 6133574500 | 255500 | 255000 | 255500 | 255000 | 562 |
| 591 | 20240314 | 090800 | 5990025500 | 255000 | 255500 | 256000 | 255000 | 823 |
| 592 | 20240314 | 090700 | 5779802000 | 255500 | 256000 | 256500 | 255000 | 2398 |
| 593 | 20240314 | 090600 | 5166177000 | 256500 | 254500 | 256500 | 254500 | 6786 |
| 594 | 20240314 | 090500 | 3432757000 | 254500 | 254500 | 255000 | 254000 | 1462 |
| 595 | 20240314 | 090400 | 3060404000 | 254000 | 254000 | 254500 | 254000 | 2134 |
| 596 | 20240314 | 090300 | 2517566500 | 254000 | 253500 | 254500 | 253000 | 1233 |
| 597 | 20240314 | 090200 | 2204568500 | 254000 | 253500 | 254000 | 253000 | 1327 |
| 598 | 20240314 | 090100 | 1868061500 | 253500 | 253500 | 254000 | 253500 | 2449 |
| 599 | 20240314 | 090000 | 1246791000 | 253000 | 252000 | 253500 | 251500 | 4935 |