35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 184700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 102719 |
| 3 | 20240314 | 184600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 4 | 20240314 | 184500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 5 | 20240314 | 184400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 6 | 20240314 | 184300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 7 | 20240314 | 184200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 8 | 20240314 | 184100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 9 | 20240314 | 184000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 10 | 20240314 | 183900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 11 | 20240314 | 183800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 12 | 20240314 | 183700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 13 | 20240314 | 183600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 14 | 20240314 | 183500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 15 | 20240314 | 183400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 16 | 20240314 | 183300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 17 | 20240314 | 183200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 18 | 20240314 | 183100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 19 | 20240314 | 183000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 20 | 20240314 | 182900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 21 | 20240314 | 182800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 22 | 20240314 | 182700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 23 | 20240314 | 182600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 24 | 20240314 | 182500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 25 | 20240314 | 182400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 26 | 20240314 | 182300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 27 | 20240314 | 182200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 28 | 20240314 | 182100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 29 | 20240314 | 182000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 30 | 20240314 | 181900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 31 | 20240314 | 181800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 32 | 20240314 | 181700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 102719 |
| 33 | 20240314 | 181600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 34 | 20240314 | 181500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 35 | 20240314 | 181400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 36 | 20240314 | 181300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 37 | 20240314 | 181200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 38 | 20240314 | 181100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 39 | 20240314 | 181000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 40 | 20240314 | 180900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 41 | 20240314 | 180800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 42 | 20240314 | 180700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 43 | 20240314 | 180600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 44 | 20240314 | 180500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 45 | 20240314 | 180400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 46 | 20240314 | 180300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 47 | 20240314 | 180200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 48 | 20240314 | 180100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 49 | 20240314 | 180000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 50 | 20240314 | 175900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 51 | 20240314 | 175800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 52 | 20240314 | 175700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 53 | 20240314 | 175600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 54 | 20240314 | 175500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 55 | 20240314 | 175400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 56 | 20240314 | 175300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 57 | 20240314 | 175200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 58 | 20240314 | 175100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 59 | 20240314 | 175000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 60 | 20240314 | 174900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 61 | 20240314 | 174800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 62 | 20240314 | 174700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 102719 |
| 63 | 20240314 | 174600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 64 | 20240314 | 174500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 65 | 20240314 | 174400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 66 | 20240314 | 174300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 67 | 20240314 | 174200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 68 | 20240314 | 174100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 69 | 20240314 | 174000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 70 | 20240314 | 173900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 71 | 20240314 | 173800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 72 | 20240314 | 173700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 73 | 20240314 | 173600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 74 | 20240314 | 173500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 75 | 20240314 | 173400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 76 | 20240314 | 173300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 77 | 20240314 | 173200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 78 | 20240314 | 173100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 79 | 20240314 | 173000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 80 | 20240314 | 172900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 81 | 20240314 | 172800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 82 | 20240314 | 172700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 83 | 20240314 | 172600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 84 | 20240314 | 172500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 85 | 20240314 | 172400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 86 | 20240314 | 172300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 87 | 20240314 | 172200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 88 | 20240314 | 172100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 89 | 20240314 | 172000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 90 | 20240314 | 171900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 91 | 20240314 | 171800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 92 | 20240314 | 171700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 102719 |
| 93 | 20240314 | 171600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 94 | 20240314 | 171500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 95 | 20240314 | 171400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 96 | 20240314 | 171300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 97 | 20240314 | 171200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 98 | 20240314 | 171100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 99 | 20240314 | 171000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 100 | 20240314 | 170900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 101 | 20240314 | 170800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 102 | 20240314 | 170700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 103 | 20240314 | 170600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 104 | 20240314 | 170500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 105 | 20240314 | 170400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 106 | 20240314 | 170300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 107 | 20240314 | 170200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 108 | 20240314 | 170100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 109 | 20240314 | 170000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 110 | 20240314 | 165900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 111 | 20240314 | 165800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 112 | 20240314 | 165700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 113 | 20240314 | 165600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 114 | 20240314 | 165500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 115 | 20240314 | 165400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 116 | 20240314 | 165300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 117 | 20240314 | 165200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 118 | 20240314 | 165100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 119 | 20240314 | 165000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 120 | 20240314 | 164900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 121 | 20240314 | 164800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 122 | 20240314 | 164700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 102719 |
| 123 | 20240314 | 164600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 124 | 20240314 | 164500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 125 | 20240314 | 164400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 126 | 20240314 | 164300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 127 | 20240314 | 164200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 128 | 20240314 | 164100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 129 | 20240314 | 164000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 130 | 20240314 | 163900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 131 | 20240314 | 163800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 132 | 20240314 | 163700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 133 | 20240314 | 163600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 134 | 20240314 | 163500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 135 | 20240314 | 163400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 136 | 20240314 | 163300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 137 | 20240314 | 163200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 138 | 20240314 | 163100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 139 | 20240314 | 163000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 140 | 20240314 | 162900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 141 | 20240314 | 162800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 142 | 20240314 | 162700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 143 | 20240314 | 162600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 144 | 20240314 | 162500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 145 | 20240314 | 162400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 146 | 20240314 | 162300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 147 | 20240314 | 162200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 148 | 20240314 | 162100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 149 | 20240314 | 162000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 150 | 20240314 | 161900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 151 | 20240314 | 161800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 152 | 20240314 | 161700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 102719 |
| 153 | 20240314 | 161600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 154 | 20240314 | 161500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 155 | 20240314 | 161400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 156 | 20240314 | 161300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 157 | 20240314 | 161200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 158 | 20240314 | 161100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 159 | 20240314 | 161000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 160 | 20240314 | 160900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 161 | 20240314 | 160800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 162 | 20240314 | 160700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 163 | 20240314 | 160600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 164 | 20240314 | 160500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 165 | 20240314 | 160400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 166 | 20240314 | 160300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 167 | 20240314 | 160200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 168 | 20240314 | 160100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 169 | 20240314 | 160000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 170 | 20240314 | 155900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 171 | 20240314 | 155800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 172 | 20240314 | 155700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 173 | 20240314 | 155600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 174 | 20240314 | 155500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 175 | 20240314 | 155400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 176 | 20240314 | 155300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 177 | 20240314 | 155200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 178 | 20240314 | 155100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 179 | 20240314 | 155000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 180 | 20240314 | 154900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 181 | 20240314 | 154800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 182 | 20240314 | 154700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 102719 |
| 183 | 20240314 | 154600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 184 | 20240314 | 154500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 185 | 20240314 | 154400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 186 | 20240314 | 154300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 187 | 20240314 | 154200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 188 | 20240314 | 154100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 189 | 20240314 | 154000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 190 | 20240314 | 153900 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 191 | 20240314 | 153800 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 192 | 20240314 | 153700 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 193 | 20240314 | 153600 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 194 | 20240314 | 153500 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 195 | 20240314 | 153400 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 196 | 20240314 | 153300 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 197 | 20240314 | 153200 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 198 | 20240314 | 153100 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 199 | 20240314 | 153000 | 355262647500 | 446000 | 446000 | 446000 | 446000 | 102719 |
| 200 | 20240314 | 152900 | 309449973500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 201 | 20240314 | 152800 | 309449973500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 202 | 20240314 | 152700 | 309449973500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 203 | 20240314 | 152600 | 309449973500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 204 | 20240314 | 152500 | 309449973500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 205 | 20240314 | 152400 | 309449973500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 206 | 20240314 | 152300 | 309449973500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 207 | 20240314 | 152200 | 309449973500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 208 | 20240314 | 152100 | 309449973500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 209 | 20240314 | 152000 | 309449973500 | 446000 | 446000 | 446000 | 446000 | 0 |
| 210 | 20240314 | 151900 | 309449973500 | 446000 | 446000 | 446500 | 445500 | 3532 |
| 211 | 20240314 | 151800 | 307874439500 | 446500 | 446500 | 447000 | 446000 | 3647 |
| 212 | 20240314 | 151700 | 306245716000 | 446000 | 446000 | 446500 | 446000 | 1358 |
| 213 | 20240314 | 151600 | 305639628000 | 446500 | 445500 | 446500 | 445500 | 1766 |
| 214 | 20240314 | 151500 | 304852176000 | 445500 | 446000 | 446000 | 445500 | 1224 |
| 215 | 20240314 | 151400 | 304306491500 | 445500 | 445500 | 446000 | 445000 | 1049 |
| 216 | 20240314 | 151300 | 303839265500 | 445000 | 446000 | 446000 | 445000 | 3437 |
| 217 | 20240314 | 151200 | 302308243000 | 446000 | 446000 | 446000 | 445500 | 825 |
| 218 | 20240314 | 151100 | 301940514000 | 445500 | 446000 | 446500 | 445500 | 1081 |
| 219 | 20240314 | 151000 | 301458389000 | 446500 | 446000 | 446500 | 445500 | 1066 |
| 220 | 20240314 | 150900 | 300983025500 | 445500 | 446000 | 446000 | 445500 | 460 |
| 221 | 20240314 | 150800 | 300777983000 | 445500 | 446000 | 446500 | 445500 | 752 |
| 222 | 20240314 | 150700 | 300442623500 | 445500 | 445500 | 446000 | 445500 | 1501 |
| 223 | 20240314 | 150600 | 299773518500 | 446000 | 446500 | 447000 | 446000 | 3846 |
| 224 | 20240314 | 150500 | 298057308000 | 446500 | 446500 | 447000 | 446500 | 453 |
| 225 | 20240314 | 150400 | 297854888500 | 447000 | 447000 | 447500 | 446500 | 707 |
| 226 | 20240314 | 150300 | 297538918500 | 447000 | 446500 | 447000 | 446000 | 585 |
| 227 | 20240314 | 150200 | 297277586000 | 446000 | 446500 | 447000 | 446000 | 1091 |
| 228 | 20240314 | 150100 | 296790504500 | 447000 | 446500 | 447000 | 446000 | 527 |
| 229 | 20240314 | 150000 | 296555167000 | 447000 | 446500 | 447000 | 446000 | 859 |
| 230 | 20240314 | 145900 | 296171601500 | 446500 | 447500 | 447500 | 446000 | 2810 |
| 231 | 20240314 | 145800 | 294916099500 | 447000 | 447000 | 448000 | 447000 | 1052 |
| 232 | 20240314 | 145700 | 294445310000 | 447000 | 447500 | 448000 | 447000 | 2462 |
| 233 | 20240314 | 145600 | 293343564000 | 447500 | 448000 | 448500 | 447500 | 712 |
| 234 | 20240314 | 145500 | 293024605000 | 448000 | 448000 | 448500 | 447500 | 717 |
| 235 | 20240314 | 145400 | 292703357500 | 447500 | 447500 | 448500 | 447500 | 874 |
| 236 | 20240314 | 145300 | 292311862500 | 448000 | 448000 | 448500 | 447500 | 846 |
| 237 | 20240314 | 145200 | 291932906500 | 448000 | 448500 | 448500 | 447500 | 3063 |
| 238 | 20240314 | 145100 | 290561294500 | 448500 | 448000 | 449000 | 448000 | 1114 |
| 239 | 20240314 | 145000 | 290061740000 | 448500 | 448500 | 448500 | 448000 | 1500 |
| 240 | 20240314 | 144900 | 289389113000 | 448500 | 448000 | 448500 | 447500 | 856 |
| 241 | 20240314 | 144800 | 289005646500 | 447500 | 447500 | 448000 | 447500 | 1272 |
| 242 | 20240314 | 144700 | 288435937000 | 447500 | 447500 | 448000 | 447500 | 561 |
| 243 | 20240314 | 144600 | 288184701500 | 447500 | 448000 | 448000 | 447500 | 654 |
| 244 | 20240314 | 144500 | 287891846000 | 448000 | 448000 | 448000 | 447500 | 882 |
| 245 | 20240314 | 144400 | 287496894500 | 448000 | 448000 | 448000 | 447500 | 689 |
| 246 | 20240314 | 144300 | 287188321000 | 448000 | 447500 | 448500 | 447500 | 757 |
| 247 | 20240314 | 144200 | 286849238000 | 447500 | 448000 | 448500 | 447500 | 2556 |
| 248 | 20240314 | 144100 | 285703544000 | 448500 | 447500 | 448500 | 447500 | 2415 |
| 249 | 20240314 | 144000 | 284620628500 | 447500 | 447500 | 448000 | 447500 | 680 |
| 250 | 20240314 | 143900 | 284316105000 | 447500 | 447500 | 448000 | 447500 | 560 |
| 251 | 20240314 | 143800 | 284065351500 | 447500 | 447500 | 448000 | 447000 | 812 |
| 252 | 20240314 | 143700 | 283701707500 | 447500 | 447000 | 447500 | 447000 | 750 |
| 253 | 20240314 | 143600 | 283366165500 | 447500 | 449000 | 449000 | 447000 | 3271 |
| 254 | 20240314 | 143500 | 281900706000 | 448500 | 449000 | 449000 | 448500 | 1795 |
| 255 | 20240314 | 143400 | 281094901000 | 449000 | 448000 | 449000 | 447500 | 2921 |
| 256 | 20240314 | 143300 | 279785134500 | 447500 | 447500 | 448000 | 447500 | 559 |
| 257 | 20240314 | 143200 | 279534807500 | 447500 | 447500 | 448000 | 447500 | 370 |
| 258 | 20240314 | 143100 | 279369138000 | 448000 | 447000 | 448000 | 447000 | 2000 |
| 259 | 20240314 | 143000 | 278473735500 | 447000 | 447000 | 447500 | 447000 | 374 |
| 260 | 20240314 | 142900 | 278306494500 | 447500 | 447000 | 447500 | 447000 | 1324 |
| 261 | 20240314 | 142800 | 277714146000 | 447500 | 447000 | 447500 | 446500 | 797 |
| 262 | 20240314 | 142700 | 277357968500 | 447000 | 446500 | 447000 | 446500 | 501 |
| 263 | 20240314 | 142600 | 277134129500 | 447000 | 446500 | 447000 | 446500 | 407 |
| 264 | 20240314 | 142500 | 276952334500 | 446500 | 446000 | 447000 | 446000 | 599 |
| 265 | 20240314 | 142400 | 276684933000 | 446000 | 446500 | 447000 | 446000 | 498 |
| 266 | 20240314 | 142300 | 276462702500 | 446000 | 446500 | 447000 | 446000 | 727 |
| 267 | 20240314 | 142200 | 276138082500 | 446500 | 446500 | 447000 | 446500 | 1133 |
| 268 | 20240314 | 142100 | 275632153500 | 446500 | 447000 | 447000 | 446500 | 1341 |
| 269 | 20240314 | 142000 | 275032874500 | 447000 | 447500 | 448000 | 447000 | 855 |
| 270 | 20240314 | 141900 | 274650369000 | 448000 | 447500 | 448000 | 447000 | 622 |
| 271 | 20240314 | 141800 | 274372070500 | 447500 | 447500 | 448000 | 447000 | 653 |
| 272 | 20240314 | 141700 | 274079877500 | 447000 | 447500 | 447500 | 447000 | 743 |
| 273 | 20240314 | 141600 | 273747502500 | 447500 | 447000 | 448000 | 447000 | 1401 |
| 274 | 20240314 | 141500 | 273120641000 | 447000 | 447000 | 447500 | 446500 | 914 |
| 275 | 20240314 | 141400 | 272712185000 | 447000 | 446500 | 447000 | 446500 | 531 |
| 276 | 20240314 | 141300 | 272474930000 | 446500 | 446500 | 447000 | 446500 | 625 |
| 277 | 20240314 | 141200 | 272195747000 | 446500 | 446000 | 447000 | 445500 | 480 |
| 278 | 20240314 | 141100 | 271981549500 | 446000 | 445500 | 446500 | 445500 | 638 |
| 279 | 20240314 | 141000 | 271697153000 | 445500 | 446000 | 446500 | 445000 | 1014 |
| 280 | 20240314 | 140900 | 271245272500 | 445500 | 445500 | 446000 | 445500 | 1112 |
| 281 | 20240314 | 140800 | 270749772500 | 445500 | 446000 | 446500 | 445500 | 1302 |
| 282 | 20240314 | 140700 | 270169064000 | 446000 | 446500 | 446500 | 446000 | 938 |
| 283 | 20240314 | 140600 | 269750416500 | 446000 | 446000 | 446500 | 445500 | 485 |
| 284 | 20240314 | 140500 | 269534040000 | 445500 | 446000 | 446000 | 445500 | 798 |
| 285 | 20240314 | 140400 | 269178284000 | 445500 | 446000 | 446000 | 445000 | 1485 |
| 286 | 20240314 | 140300 | 268516740500 | 445500 | 445500 | 446000 | 445500 | 726 |
| 287 | 20240314 | 140200 | 268193274500 | 445500 | 445500 | 446000 | 445500 | 1560 |
| 288 | 20240314 | 140100 | 267498052000 | 445500 | 446000 | 446500 | 445500 | 605 |
| 289 | 20240314 | 140000 | 267228274500 | 445500 | 446000 | 446500 | 445500 | 941 |
| 290 | 20240314 | 135900 | 266808571000 | 446500 | 447500 | 448000 | 446000 | 2031 |
| 291 | 20240314 | 135800 | 265900654000 | 448000 | 448000 | 448000 | 447500 | 1000 |
| 292 | 20240314 | 135700 | 265452788500 | 447500 | 446500 | 448000 | 446500 | 1085 |
| 293 | 20240314 | 135600 | 264967360000 | 446500 | 447500 | 447500 | 446500 | 1075 |
| 294 | 20240314 | 135500 | 264486987000 | 447500 | 447000 | 447500 | 447000 | 1053 |
| 295 | 20240314 | 135400 | 264016148000 | 447500 | 448000 | 448000 | 447000 | 1800 |
| 296 | 20240314 | 135300 | 263210818000 | 448000 | 447500 | 448500 | 447500 | 1584 |
| 297 | 20240314 | 135200 | 262501239000 | 447500 | 447000 | 448000 | 447000 | 2112 |
| 298 | 20240314 | 135100 | 261556093000 | 447000 | 446500 | 447000 | 446000 | 3130 |
| 299 | 20240314 | 135000 | 260157993500 | 446500 | 445000 | 446500 | 445000 | 2986 |
| 300 | 20240314 | 134900 | 258826979000 | 445000 | 445500 | 445500 | 445000 | 403 |
| 301 | 20240314 | 134800 | 258647541000 | 445000 | 444500 | 445500 | 444500 | 1374 |
| 302 | 20240314 | 134700 | 258036083000 | 445000 | 444000 | 445000 | 444000 | 1093 |
| 303 | 20240314 | 134600 | 257550223500 | 444500 | 443500 | 444500 | 443500 | 1046 |
| 304 | 20240314 | 134500 | 257085854000 | 443500 | 443500 | 444000 | 443500 | 447 |
| 305 | 20240314 | 134400 | 256887489000 | 443500 | 443500 | 444000 | 443500 | 351 |
| 306 | 20240314 | 134300 | 256731788500 | 444000 | 443000 | 444000 | 443000 | 741 |
| 307 | 20240314 | 134200 | 256403188000 | 443000 | 443000 | 443500 | 443000 | 564 |
| 308 | 20240314 | 134100 | 256153280000 | 443000 | 443000 | 443500 | 443000 | 1613 |
| 309 | 20240314 | 134000 | 255438605500 | 443000 | 443500 | 443500 | 442500 | 2051 |
| 310 | 20240314 | 133900 | 254529989500 | 443500 | 443500 | 444000 | 443000 | 2061 |
| 311 | 20240314 | 133800 | 253615716000 | 443500 | 443000 | 444000 | 443000 | 695 |
| 312 | 20240314 | 133700 | 253307574500 | 443000 | 442500 | 443500 | 442500 | 825 |
| 313 | 20240314 | 133600 | 252942091000 | 443000 | 443000 | 443500 | 442500 | 1241 |
| 314 | 20240314 | 133500 | 252392617500 | 443000 | 442500 | 443500 | 442500 | 3006 |
| 315 | 20240314 | 133400 | 251061306000 | 442500 | 443000 | 443500 | 442500 | 1541 |
| 316 | 20240314 | 133300 | 250378737500 | 443000 | 443500 | 444000 | 443000 | 651 |
| 317 | 20240314 | 133200 | 250090144000 | 443500 | 443000 | 444000 | 443000 | 2399 |
| 318 | 20240314 | 133100 | 249026416000 | 443000 | 443500 | 444000 | 443000 | 1930 |
| 319 | 20240314 | 133000 | 248170529000 | 443500 | 444500 | 444500 | 443500 | 1326 |
| 320 | 20240314 | 132900 | 247581879500 | 444000 | 444000 | 444500 | 443500 | 814 |
| 321 | 20240314 | 132800 | 247220430500 | 444000 | 443500 | 445000 | 443000 | 1791 |
| 322 | 20240314 | 132700 | 246425517000 | 443000 | 443000 | 443500 | 443000 | 1070 |
| 323 | 20240314 | 132600 | 245951394000 | 443000 | 443000 | 444000 | 442500 | 2441 |
| 324 | 20240314 | 132500 | 244869048500 | 443000 | 443000 | 443500 | 441500 | 9272 |
| 325 | 20240314 | 132400 | 240769094000 | 442500 | 443000 | 443500 | 442500 | 3082 |
| 326 | 20240314 | 132300 | 239404238000 | 443000 | 443500 | 443500 | 443000 | 1784 |
| 327 | 20240314 | 132200 | 238613746500 | 443000 | 443000 | 443500 | 443000 | 3943 |
| 328 | 20240314 | 132100 | 236866825000 | 443500 | 443500 | 444000 | 443000 | 4669 |
| 329 | 20240314 | 132000 | 234796205500 | 443500 | 443500 | 444000 | 443500 | 405 |
| 330 | 20240314 | 131900 | 234616504500 | 444000 | 444000 | 444000 | 443500 | 572 |
| 331 | 20240314 | 131800 | 234362677500 | 443500 | 445000 | 445000 | 443500 | 2389 |
| 332 | 20240314 | 131700 | 233301255500 | 445000 | 444500 | 445000 | 444500 | 309 |
| 333 | 20240314 | 131600 | 233163825000 | 444500 | 444000 | 444500 | 444000 | 1536 |
| 334 | 20240314 | 131500 | 232481330000 | 444500 | 444500 | 444500 | 444000 | 1221 |
| 335 | 20240314 | 131400 | 231939032000 | 444000 | 444000 | 444500 | 444000 | 351 |
| 336 | 20240314 | 131300 | 231783141000 | 444000 | 444500 | 444500 | 444000 | 395 |
| 337 | 20240314 | 131200 | 231607713500 | 444000 | 444000 | 444500 | 443500 | 1450 |
| 338 | 20240314 | 131100 | 230963999000 | 444000 | 444000 | 444000 | 443500 | 765 |
| 339 | 20240314 | 131000 | 230624634000 | 444000 | 444000 | 444500 | 443500 | 1101 |
| 340 | 20240314 | 130900 | 230135819000 | 444000 | 444000 | 444500 | 444000 | 811 |
| 341 | 20240314 | 130800 | 229775677500 | 444000 | 444500 | 445000 | 444000 | 949 |
| 342 | 20240314 | 130700 | 229354177000 | 444500 | 443500 | 445000 | 443500 | 2732 |
| 343 | 20240314 | 130600 | 228140993000 | 444000 | 444000 | 444500 | 443500 | 5094 |
| 344 | 20240314 | 130500 | 225880165000 | 444500 | 444000 | 444500 | 444000 | 906 |
| 345 | 20240314 | 130400 | 225477817000 | 444000 | 445000 | 445000 | 444000 | 5162 |
| 346 | 20240314 | 130300 | 223183817500 | 444500 | 445000 | 445000 | 444500 | 953 |
| 347 | 20240314 | 130200 | 222760035500 | 445000 | 445000 | 445000 | 444500 | 1071 |
| 348 | 20240314 | 130100 | 222283847000 | 445000 | 445500 | 446000 | 444500 | 6188 |
| 349 | 20240314 | 130000 | 219530999500 | 445500 | 445000 | 446500 | 445000 | 3820 |
| 350 | 20240314 | 125900 | 217829369000 | 445500 | 445000 | 445500 | 445000 | 321 |
| 351 | 20240314 | 125800 | 217686499000 | 445000 | 445000 | 445500 | 445000 | 964 |
| 352 | 20240314 | 125700 | 217257469500 | 445000 | 445000 | 445500 | 445000 | 1310 |
| 353 | 20240314 | 125600 | 216674507500 | 445500 | 444500 | 445500 | 444500 | 2808 |
| 354 | 20240314 | 125500 | 215425303500 | 445000 | 445500 | 446000 | 444500 | 5384 |
| 355 | 20240314 | 125400 | 213029083500 | 446000 | 446000 | 447000 | 445000 | 3413 |
| 356 | 20240314 | 125300 | 211507678500 | 446000 | 447000 | 447000 | 445000 | 15415 |
| 357 | 20240314 | 125200 | 204633947500 | 446500 | 447500 | 447500 | 446500 | 3379 |
| 358 | 20240314 | 125100 | 203123526500 | 447500 | 447000 | 447500 | 447000 | 275 |
| 359 | 20240314 | 125000 | 203000558500 | 447500 | 447000 | 447500 | 447000 | 1626 |
| 360 | 20240314 | 124900 | 202273707000 | 447000 | 447500 | 448000 | 447000 | 381 |
| 361 | 20240314 | 124800 | 202103249000 | 447500 | 447500 | 448000 | 447500 | 970 |
| 362 | 20240314 | 124700 | 201669156000 | 448000 | 448000 | 448500 | 447500 | 1294 |
| 363 | 20240314 | 124600 | 201089390500 | 448500 | 448000 | 448500 | 448000 | 199 |
| 364 | 20240314 | 124500 | 201000192500 | 448000 | 448500 | 448500 | 448000 | 299 |
| 365 | 20240314 | 124400 | 200866219000 | 448500 | 447500 | 448500 | 447500 | 870 |
| 366 | 20240314 | 124300 | 200476559000 | 447500 | 447500 | 448000 | 447500 | 306 |
| 367 | 20240314 | 124200 | 200339582500 | 447500 | 448000 | 448000 | 447500 | 261 |
| 368 | 20240314 | 124100 | 200222753000 | 447500 | 447500 | 448000 | 447000 | 985 |
| 369 | 20240314 | 124000 | 199781928000 | 447500 | 447000 | 447500 | 447000 | 900 |
| 370 | 20240314 | 123900 | 199379464500 | 447000 | 448000 | 448000 | 447000 | 2130 |
| 371 | 20240314 | 123800 | 198426300500 | 447500 | 448500 | 448500 | 447500 | 4671 |
| 372 | 20240314 | 123700 | 196333770500 | 448000 | 448500 | 448500 | 448000 | 629 |
| 373 | 20240314 | 123600 | 196051916500 | 448000 | 448500 | 448500 | 448000 | 1253 |
| 374 | 20240314 | 123500 | 195490529500 | 448500 | 448000 | 448500 | 448000 | 406 |
| 375 | 20240314 | 123400 | 195308558500 | 448000 | 448000 | 448500 | 448000 | 338 |
| 376 | 20240314 | 123300 | 195157073500 | 448000 | 448500 | 448500 | 448000 | 219 |
| 377 | 20240314 | 123200 | 195058922000 | 448000 | 448500 | 448500 | 448000 | 401 |
| 378 | 20240314 | 123100 | 194879239500 | 448500 | 448500 | 448500 | 448000 | 355 |
| 379 | 20240314 | 123000 | 194720149500 | 448000 | 448500 | 448500 | 448000 | 1520 |
| 380 | 20240314 | 122900 | 194038489000 | 448500 | 449000 | 449500 | 448500 | 1012 |
| 381 | 20240314 | 122800 | 193584308500 | 449000 | 449500 | 449500 | 449000 | 264 |
| 382 | 20240314 | 122700 | 193465750500 | 449000 | 448500 | 449500 | 448500 | 326 |
| 383 | 20240314 | 122600 | 193319386500 | 448500 | 449000 | 449500 | 448500 | 1005 |
| 384 | 20240314 | 122500 | 192868237500 | 449000 | 449000 | 449500 | 448500 | 891 |
| 385 | 20240314 | 122400 | 192468208000 | 448500 | 448500 | 449000 | 448500 | 468 |
| 386 | 20240314 | 122300 | 192258198500 | 448500 | 449000 | 449000 | 448500 | 195 |
| 387 | 20240314 | 122200 | 192170713000 | 448500 | 448500 | 449000 | 448500 | 381 |
| 388 | 20240314 | 122100 | 191999792500 | 448500 | 448500 | 449000 | 448500 | 394 |
| 389 | 20240314 | 122000 | 191823047500 | 449000 | 449000 | 449000 | 448500 | 159 |
| 390 | 20240314 | 121900 | 191751710500 | 448500 | 448500 | 449000 | 448500 | 214 |
| 391 | 20240314 | 121800 | 191655695500 | 448500 | 449000 | 449500 | 448500 | 866 |
| 392 | 20240314 | 121700 | 191266968000 | 449000 | 448500 | 449500 | 448500 | 398 |
| 393 | 20240314 | 121600 | 191088280000 | 449000 | 449000 | 449500 | 448500 | 1140 |
| 394 | 20240314 | 121500 | 190576496000 | 449500 | 449000 | 449500 | 449000 | 313 |
| 395 | 20240314 | 121400 | 190435929500 | 449000 | 449500 | 449500 | 449000 | 315 |
| 396 | 20240314 | 121300 | 190294403000 | 449500 | 449000 | 449500 | 449000 | 246 |
| 397 | 20240314 | 121200 | 190183899500 | 449000 | 449000 | 449500 | 448500 | 390 |
| 398 | 20240314 | 121100 | 190008735000 | 449000 | 449000 | 449000 | 448500 | 667 |
| 399 | 20240314 | 121000 | 189709377000 | 449000 | 449500 | 449500 | 448500 | 273 |
| 400 | 20240314 | 120900 | 189586817500 | 449000 | 449000 | 449500 | 449000 | 453 |
| 401 | 20240314 | 120800 | 189383410000 | 449000 | 449000 | 449500 | 449000 | 163 |
| 402 | 20240314 | 120700 | 189310203500 | 449000 | 449500 | 449500 | 448500 | 760 |
| 403 | 20240314 | 120600 | 188968960500 | 449500 | 449500 | 449500 | 449000 | 823 |
| 404 | 20240314 | 120500 | 188599387000 | 449000 | 450000 | 450500 | 449000 | 2384 |
| 405 | 20240314 | 120400 | 187527465000 | 450500 | 450000 | 450500 | 450000 | 555 |
| 406 | 20240314 | 120300 | 187277700500 | 450500 | 450000 | 450500 | 450000 | 490 |
| 407 | 20240314 | 120200 | 187057019500 | 450500 | 450500 | 450500 | 450000 | 251 |
| 408 | 20240314 | 120100 | 186943986000 | 450000 | 450500 | 451000 | 450000 | 699 |
| 409 | 20240314 | 120000 | 186629105500 | 450500 | 451000 | 451000 | 450500 | 171 |
| 410 | 20240314 | 115900 | 186552050000 | 451000 | 450500 | 451000 | 450500 | 483 |
| 411 | 20240314 | 115800 | 186334387000 | 450500 | 450500 | 451000 | 450000 | 485 |
| 412 | 20240314 | 115700 | 186115898000 | 450500 | 451000 | 451000 | 450000 | 653 |
| 413 | 20240314 | 115600 | 185821713500 | 450500 | 450500 | 451000 | 450500 | 261 |
| 414 | 20240314 | 115500 | 185704114500 | 450500 | 450000 | 451000 | 450000 | 727 |
| 415 | 20240314 | 115400 | 185376453500 | 450000 | 450000 | 450500 | 450000 | 989 |
| 416 | 20240314 | 115300 | 184931382500 | 450000 | 450500 | 451000 | 450000 | 1253 |
| 417 | 20240314 | 115200 | 184366881000 | 450500 | 450500 | 451000 | 450500 | 389 |
| 418 | 20240314 | 115100 | 184191541000 | 450500 | 451000 | 451000 | 450500 | 451 |
| 419 | 20240314 | 115000 | 183988289500 | 450500 | 451000 | 451500 | 450500 | 1582 |
| 420 | 20240314 | 114900 | 183274614000 | 451000 | 451000 | 451500 | 451000 | 578 |
| 421 | 20240314 | 114800 | 183013755000 | 451000 | 451000 | 451500 | 451000 | 218 |
| 422 | 20240314 | 114700 | 182915375500 | 451000 | 451000 | 451500 | 451000 | 366 |
| 423 | 20240314 | 114600 | 182750204000 | 451500 | 451000 | 451500 | 451000 | 140 |
| 424 | 20240314 | 114500 | 182687044000 | 451000 | 451500 | 452000 | 451000 | 904 |
| 425 | 20240314 | 114400 | 182278887000 | 451500 | 451000 | 451500 | 450500 | 1974 |
| 426 | 20240314 | 114300 | 181388380500 | 451000 | 450500 | 451000 | 450500 | 209 |
| 427 | 20240314 | 114200 | 181294180000 | 450500 | 450500 | 451000 | 450000 | 899 |
| 428 | 20240314 | 114100 | 180889095500 | 450500 | 450000 | 450500 | 450000 | 987 |
| 429 | 20240314 | 114000 | 180444812000 | 450000 | 449500 | 450000 | 449000 | 2004 |
| 430 | 20240314 | 113900 | 179543506000 | 449500 | 449500 | 449500 | 449000 | 238 |
| 431 | 20240314 | 113800 | 179436579000 | 449000 | 449500 | 450000 | 449000 | 655 |
| 432 | 20240314 | 113700 | 179142193000 | 449500 | 449500 | 450000 | 449000 | 725 |
| 433 | 20240314 | 113600 | 178816308000 | 449500 | 449500 | 450000 | 449500 | 397 |
| 434 | 20240314 | 113500 | 178637811500 | 450000 | 449500 | 450000 | 449500 | 398 |
| 435 | 20240314 | 113400 | 178458899500 | 449500 | 450000 | 450000 | 449000 | 1297 |
| 436 | 20240314 | 113300 | 177875902500 | 449500 | 449500 | 450000 | 449500 | 376 |
| 437 | 20240314 | 113200 | 177706835000 | 449500 | 449000 | 450000 | 448500 | 2409 |
| 438 | 20240314 | 113100 | 176624685500 | 448500 | 449000 | 449000 | 448500 | 248 |
| 439 | 20240314 | 113000 | 176513403000 | 449000 | 448500 | 449000 | 448500 | 267 |
| 440 | 20240314 | 112900 | 176393606500 | 449000 | 448000 | 449000 | 448000 | 775 |
| 441 | 20240314 | 112800 | 176046070000 | 448500 | 448500 | 448500 | 448000 | 302 |
| 442 | 20240314 | 112700 | 175910686500 | 448500 | 448000 | 448500 | 448000 | 281 |
| 443 | 20240314 | 112600 | 175784735500 | 448000 | 448000 | 448500 | 448000 | 255 |
| 444 | 20240314 | 112500 | 175670445000 | 448000 | 448000 | 448500 | 448000 | 318 |
| 445 | 20240314 | 112400 | 175527916000 | 448000 | 447500 | 448500 | 447500 | 484 |
| 446 | 20240314 | 112300 | 175311110000 | 447500 | 448000 | 448500 | 447500 | 828 |
| 447 | 20240314 | 112200 | 174940180000 | 448500 | 448000 | 448500 | 448000 | 661 |
| 448 | 20240314 | 112100 | 174643991500 | 448000 | 447500 | 448000 | 447500 | 473 |
| 449 | 20240314 | 112000 | 174432172500 | 448000 | 448500 | 448500 | 447500 | 852 |
| 450 | 20240314 | 111900 | 174050543000 | 448000 | 448000 | 448500 | 448000 | 748 |
| 451 | 20240314 | 111800 | 173715318500 | 448000 | 448000 | 448500 | 448000 | 321 |
| 452 | 20240314 | 111700 | 173571503000 | 448000 | 448000 | 448500 | 447500 | 364 |
| 453 | 20240314 | 111600 | 173408400500 | 447500 | 448000 | 448500 | 447500 | 1927 |
| 454 | 20240314 | 111500 | 172545249500 | 448000 | 448500 | 448500 | 448000 | 245 |
| 455 | 20240314 | 111400 | 172435419500 | 448500 | 448000 | 448500 | 448000 | 321 |
| 456 | 20240314 | 111300 | 172291540500 | 448500 | 448500 | 449000 | 448000 | 924 |
| 457 | 20240314 | 111200 | 171877095000 | 448500 | 449000 | 449500 | 448000 | 1251 |
| 458 | 20240314 | 111100 | 171315717500 | 449000 | 449500 | 450000 | 449000 | 766 |
| 459 | 20240314 | 111000 | 170971450000 | 450000 | 449500 | 450000 | 449000 | 675 |
| 460 | 20240314 | 110900 | 170668048000 | 449500 | 448500 | 450000 | 448000 | 1717 |
| 461 | 20240314 | 110800 | 169897384000 | 448500 | 448000 | 448500 | 447500 | 687 |
| 462 | 20240314 | 110700 | 169589468500 | 448000 | 447500 | 448000 | 447500 | 399 |
| 463 | 20240314 | 110600 | 169410830000 | 447500 | 447000 | 448000 | 447000 | 1278 |
| 464 | 20240314 | 110500 | 168839181500 | 447000 | 447500 | 447500 | 447000 | 1050 |
| 465 | 20240314 | 110400 | 168369686000 | 447500 | 447500 | 448000 | 447000 | 1988 |
| 466 | 20240314 | 110300 | 167480509000 | 447500 | 448000 | 448000 | 447000 | 491 |
| 467 | 20240314 | 110200 | 167260788000 | 447500 | 447500 | 448000 | 447000 | 924 |
| 468 | 20240314 | 110100 | 166847387000 | 447500 | 447000 | 447500 | 447000 | 1171 |
| 469 | 20240314 | 110000 | 166323651500 | 447500 | 447500 | 448000 | 447000 | 2837 |
| 470 | 20240314 | 105900 | 165053959500 | 447500 | 448500 | 449000 | 447500 | 5142 |
| 471 | 20240314 | 105800 | 162749751500 | 448500 | 449000 | 449000 | 448500 | 629 |
| 472 | 20240314 | 105700 | 162467586500 | 448500 | 448500 | 449000 | 448000 | 2114 |
| 473 | 20240314 | 105600 | 161519396000 | 448500 | 449000 | 449000 | 448500 | 1597 |
| 474 | 20240314 | 105500 | 160802442500 | 449000 | 449000 | 449500 | 449000 | 343 |
| 475 | 20240314 | 105400 | 160648385500 | 449000 | 449500 | 450000 | 449000 | 1239 |
| 476 | 20240314 | 105300 | 160091513500 | 449500 | 449500 | 450000 | 449500 | 242 |
| 477 | 20240314 | 105200 | 159982692000 | 450000 | 449500 | 450000 | 449500 | 491 |
| 478 | 20240314 | 105100 | 159761966000 | 449500 | 450000 | 450000 | 449500 | 166 |
| 479 | 20240314 | 105000 | 159687328000 | 449500 | 451500 | 451500 | 449500 | 2217 |
| 480 | 20240314 | 104900 | 158688760500 | 451500 | 452000 | 452000 | 451000 | 1144 |
| 481 | 20240314 | 104800 | 158172242500 | 452000 | 451500 | 452000 | 451000 | 1299 |
| 482 | 20240314 | 104700 | 157585713500 | 451500 | 451000 | 451500 | 451000 | 384 |
| 483 | 20240314 | 104600 | 157412405000 | 451500 | 451500 | 452000 | 451000 | 1620 |
| 484 | 20240314 | 104500 | 156681086500 | 451500 | 451000 | 451500 | 450500 | 1813 |
| 485 | 20240314 | 104400 | 155863427000 | 451000 | 450000 | 451000 | 449500 | 662 |
| 486 | 20240314 | 104300 | 155565223000 | 450000 | 449000 | 450500 | 449000 | 731 |
| 487 | 20240314 | 104200 | 155236511000 | 449000 | 449500 | 449500 | 448500 | 769 |
| 488 | 20240314 | 104100 | 154891133000 | 449000 | 448000 | 450500 | 448000 | 3691 |
| 489 | 20240314 | 104000 | 153233195500 | 448000 | 448500 | 448500 | 448000 | 728 |
| 490 | 20240314 | 103900 | 152906970000 | 448000 | 449500 | 449500 | 448000 | 723 |
| 491 | 20240314 | 103800 | 152582545500 | 449500 | 449500 | 449500 | 449000 | 904 |
| 492 | 20240314 | 103700 | 152176403000 | 450000 | 449500 | 450000 | 449000 | 638 |
| 493 | 20240314 | 103600 | 151889690500 | 449000 | 449500 | 450000 | 448500 | 1533 |
| 494 | 20240314 | 103500 | 151201088500 | 449000 | 447500 | 450000 | 447500 | 2213 |
| 495 | 20240314 | 103400 | 150208510000 | 447500 | 448000 | 448000 | 447500 | 683 |
| 496 | 20240314 | 103300 | 149902753000 | 447500 | 447500 | 448000 | 447500 | 606 |
| 497 | 20240314 | 103200 | 149631517500 | 447500 | 447000 | 448000 | 446500 | 5597 |
| 498 | 20240314 | 103100 | 147129398000 | 447500 | 447500 | 448000 | 447000 | 2777 |
| 499 | 20240314 | 103000 | 145887826000 | 447500 | 448000 | 448000 | 447500 | 2494 |
| 500 | 20240314 | 102900 | 144771721500 | 448000 | 448000 | 448500 | 447500 | 1499 |
| 501 | 20240314 | 102800 | 144100383500 | 448000 | 448000 | 448500 | 447500 | 2196 |
| 502 | 20240314 | 102700 | 143116581000 | 448000 | 448000 | 448500 | 447500 | 4004 |
| 503 | 20240314 | 102600 | 141323053500 | 448000 | 448500 | 448500 | 448000 | 892 |
| 504 | 20240314 | 102500 | 140923317500 | 448500 | 448500 | 448500 | 448000 | 2715 |
| 505 | 20240314 | 102400 | 139706005500 | 448000 | 448000 | 448500 | 447500 | 2330 |
| 506 | 20240314 | 102300 | 138661887000 | 447500 | 449500 | 449500 | 447500 | 14691 |
| 507 | 20240314 | 102200 | 132072784500 | 449500 | 450000 | 450000 | 449500 | 2287 |
| 508 | 20240314 | 102100 | 131044638000 | 450000 | 450000 | 450500 | 449500 | 1643 |
| 509 | 20240314 | 102000 | 130305531000 | 449500 | 450500 | 450500 | 449500 | 893 |
| 510 | 20240314 | 101900 | 129903674000 | 450000 | 450000 | 451500 | 449500 | 2762 |
| 511 | 20240314 | 101800 | 128660529000 | 450000 | 450000 | 450500 | 449500 | 3581 |
| 512 | 20240314 | 101700 | 127049154000 | 450000 | 450500 | 450500 | 450000 | 2008 |
| 513 | 20240314 | 101600 | 126145168000 | 450000 | 450000 | 450500 | 450000 | 2264 |
| 514 | 20240314 | 101500 | 125125884000 | 450000 | 450500 | 450500 | 450000 | 929 |
| 515 | 20240314 | 101400 | 124707666000 | 450500 | 450500 | 451000 | 450000 | 1538 |
| 516 | 20240314 | 101300 | 124014807500 | 451000 | 451500 | 451500 | 450500 | 2932 |
| 517 | 20240314 | 101200 | 122692842000 | 451000 | 451500 | 451500 | 451000 | 657 |
| 518 | 20240314 | 101100 | 122396489000 | 451000 | 451500 | 452000 | 451000 | 1296 |
| 519 | 20240314 | 101000 | 121811350000 | 451500 | 451500 | 452000 | 451500 | 610 |
| 520 | 20240314 | 100900 | 121535763000 | 452000 | 451500 | 452000 | 451500 | 639 |
| 521 | 20240314 | 100800 | 121247168000 | 451500 | 453000 | 453000 | 451500 | 1668 |
| 522 | 20240314 | 100700 | 120492660500 | 452500 | 453500 | 453500 | 452500 | 1371 |
| 523 | 20240314 | 100600 | 119871581500 | 453500 | 452500 | 454000 | 452500 | 1629 |
| 524 | 20240314 | 100500 | 119133098000 | 452500 | 452500 | 452500 | 452000 | 985 |
| 525 | 20240314 | 100400 | 118687478500 | 452500 | 452000 | 452500 | 452000 | 229 |
| 526 | 20240314 | 100300 | 118583954500 | 452000 | 451000 | 452500 | 451000 | 1745 |
| 527 | 20240314 | 100200 | 117796316500 | 451000 | 452000 | 452000 | 451000 | 645 |
| 528 | 20240314 | 100100 | 117505115000 | 451500 | 451500 | 452500 | 451500 | 955 |
| 529 | 20240314 | 100000 | 117073521500 | 451500 | 451500 | 452000 | 451500 | 588 |
| 530 | 20240314 | 095900 | 116807887000 | 451500 | 452500 | 453000 | 451500 | 1606 |
| 531 | 20240314 | 095800 | 116081607500 | 452500 | 452500 | 453500 | 452500 | 1643 |
| 532 | 20240314 | 095700 | 115337634500 | 452500 | 453500 | 454500 | 452500 | 3410 |
| 533 | 20240314 | 095600 | 113790207000 | 453500 | 452000 | 453500 | 452000 | 2451 |
| 534 | 20240314 | 095500 | 112679523000 | 452500 | 451500 | 452500 | 451000 | 1596 |
| 535 | 20240314 | 095400 | 111957768000 | 451500 | 451000 | 451500 | 450500 | 1445 |
| 536 | 20240314 | 095300 | 111306384500 | 451000 | 451000 | 452000 | 450500 | 1545 |
| 537 | 20240314 | 095200 | 110608987000 | 451000 | 450500 | 451500 | 450000 | 1532 |
| 538 | 20240314 | 095100 | 109918331000 | 450500 | 449000 | 451500 | 449000 | 4051 |
| 539 | 20240314 | 095000 | 108094745000 | 449000 | 449500 | 450000 | 449000 | 2165 |
| 540 | 20240314 | 094900 | 107121958500 | 449500 | 450000 | 450500 | 449000 | 7170 |
| 541 | 20240314 | 094800 | 103897919500 | 450000 | 450500 | 451000 | 450000 | 4961 |
| 542 | 20240314 | 094700 | 101664465000 | 450500 | 451000 | 451500 | 450500 | 3468 |
| 543 | 20240314 | 094600 | 100100784000 | 451500 | 452000 | 452000 | 451000 | 1112 |
| 544 | 20240314 | 094500 | 99598818000 | 451500 | 453000 | 453000 | 451500 | 1687 |
| 545 | 20240314 | 094400 | 98836626000 | 452000 | 450000 | 453000 | 450000 | 6286 |
| 546 | 20240314 | 094300 | 96000560000 | 450500 | 450500 | 451000 | 450000 | 5935 |
| 547 | 20240314 | 094200 | 93327223000 | 450500 | 451000 | 452000 | 450500 | 7293 |
| 548 | 20240314 | 094100 | 90038305000 | 451000 | 453500 | 453500 | 451000 | 9394 |
| 549 | 20240314 | 094000 | 85792848500 | 453500 | 453500 | 454500 | 453500 | 3248 |
| 550 | 20240314 | 093900 | 84319097500 | 453500 | 453000 | 454000 | 453000 | 4177 |
| 551 | 20240314 | 093800 | 82425687000 | 453000 | 454000 | 454500 | 453000 | 7909 |
| 552 | 20240314 | 093700 | 78837990500 | 454000 | 455000 | 455000 | 454000 | 3748 |
| 553 | 20240314 | 093600 | 77134304500 | 455000 | 455500 | 455500 | 454500 | 2279 |
| 554 | 20240314 | 093500 | 76097232000 | 455000 | 455500 | 456000 | 455000 | 2188 |
| 555 | 20240314 | 093400 | 75100926000 | 455500 | 456000 | 456500 | 455500 | 921 |
| 556 | 20240314 | 093300 | 74681156500 | 456000 | 456000 | 456500 | 455500 | 1498 |
| 557 | 20240314 | 093200 | 73998243000 | 456000 | 456500 | 456500 | 455500 | 3682 |
| 558 | 20240314 | 093100 | 72319641000 | 456000 | 456500 | 457000 | 456000 | 1583 |
| 559 | 20240314 | 093000 | 71596863500 | 457000 | 456000 | 457000 | 456000 | 1182 |
| 560 | 20240314 | 092900 | 71057268000 | 456000 | 456500 | 457000 | 456000 | 1505 |
| 561 | 20240314 | 092800 | 70370322000 | 456500 | 457000 | 457000 | 456500 | 896 |
| 562 | 20240314 | 092700 | 69960997500 | 457000 | 456500 | 458500 | 456000 | 2610 |
| 563 | 20240314 | 092600 | 68767237500 | 456500 | 456000 | 456500 | 455000 | 1989 |
| 564 | 20240314 | 092500 | 67860442000 | 456000 | 455500 | 456500 | 455000 | 2298 |
| 565 | 20240314 | 092400 | 66813199500 | 455500 | 455000 | 456000 | 454500 | 3359 |
| 566 | 20240314 | 092300 | 65284015000 | 455500 | 456500 | 456500 | 455000 | 3524 |
| 567 | 20240314 | 092200 | 63679453000 | 456000 | 455500 | 456500 | 455000 | 4090 |
| 568 | 20240314 | 092100 | 61816587500 | 455500 | 456000 | 456500 | 455000 | 4530 |
| 569 | 20240314 | 092000 | 59751939000 | 456000 | 457500 | 457500 | 456000 | 2819 |
| 570 | 20240314 | 091900 | 58464273000 | 457500 | 459000 | 459000 | 457000 | 1506 |
| 571 | 20240314 | 091800 | 57774997000 | 459000 | 458000 | 460000 | 457000 | 4607 |
| 572 | 20240314 | 091700 | 55661714500 | 458000 | 457000 | 458500 | 456500 | 4696 |
| 573 | 20240314 | 091600 | 53514464000 | 457000 | 456500 | 457500 | 456000 | 6360 |
| 574 | 20240314 | 091500 | 50611520500 | 457000 | 457500 | 459000 | 457000 | 4729 |
| 575 | 20240314 | 091400 | 48446008000 | 458000 | 460000 | 461000 | 457500 | 7283 |
| 576 | 20240314 | 091300 | 45102483500 | 460500 | 461000 | 461500 | 460000 | 3891 |
| 577 | 20240314 | 091200 | 43309807500 | 461500 | 460500 | 461500 | 460500 | 1934 |
| 578 | 20240314 | 091100 | 42418219000 | 460500 | 460500 | 461500 | 460500 | 1448 |
| 579 | 20240314 | 091000 | 41751102500 | 461000 | 462500 | 462500 | 460000 | 5204 |
| 580 | 20240314 | 090900 | 39351471500 | 462000 | 462500 | 463000 | 462000 | 5016 |
| 581 | 20240314 | 090800 | 37031850500 | 462500 | 464500 | 465000 | 462500 | 7847 |
| 582 | 20240314 | 090700 | 33390871500 | 464500 | 463500 | 465000 | 463500 | 14270 |
| 583 | 20240314 | 090600 | 26764631500 | 463500 | 463500 | 463500 | 461500 | 8340 |
| 584 | 20240314 | 090500 | 22905581500 | 463500 | 462500 | 464000 | 462000 | 5888 |
| 585 | 20240314 | 090400 | 20180446000 | 462500 | 458500 | 464000 | 458000 | 14405 |
| 586 | 20240314 | 090300 | 13528666500 | 458500 | 456500 | 458500 | 456500 | 3212 |
| 587 | 20240314 | 090200 | 12059032000 | 456500 | 457500 | 457500 | 455500 | 5306 |
| 588 | 20240314 | 090100 | 9636451500 | 457500 | 456000 | 458000 | 455000 | 5762 |
| 589 | 20240314 | 090000 | 7003404500 | 456000 | 454500 | 457500 | 454000 | 15050 |