35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 184500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 302490 |
| 3 | 20240314 | 184400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20240314 | 184300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20240314 | 184200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20240314 | 184100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20240314 | 184000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20240314 | 183900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20240314 | 183800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20240314 | 183700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20240314 | 183600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20240314 | 183500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20240314 | 183400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20240314 | 183300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20240314 | 183200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20240314 | 183100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20240314 | 183000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20240314 | 182900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20240314 | 182800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20240314 | 182700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20240314 | 182600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20240314 | 182500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20240314 | 182400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20240314 | 182300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20240314 | 182200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20240314 | 182100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20240314 | 182000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20240314 | 181900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20240314 | 181800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20240314 | 181700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20240314 | 181600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20240314 | 181500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 302490 |
| 33 | 20240314 | 181400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20240314 | 181300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20240314 | 181200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20240314 | 181100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20240314 | 181000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20240314 | 180900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20240314 | 180800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20240314 | 180700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20240314 | 180600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20240314 | 180500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20240314 | 180400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20240314 | 180300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20240314 | 180200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20240314 | 180100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20240314 | 180000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20240314 | 175900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20240314 | 175800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20240314 | 175700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20240314 | 175600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20240314 | 175500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20240314 | 175400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20240314 | 175300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20240314 | 175200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20240314 | 175100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20240314 | 175000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20240314 | 174900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20240314 | 174800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20240314 | 174700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20240314 | 174600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20240314 | 174500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 302490 |
| 63 | 20240314 | 174400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20240314 | 174300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20240314 | 174200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20240314 | 174100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20240314 | 174000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20240314 | 173900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20240314 | 173800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20240314 | 173700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20240314 | 173600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20240314 | 173500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20240314 | 173400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20240314 | 173300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20240314 | 173200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20240314 | 173100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20240314 | 173000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20240314 | 172900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20240314 | 172800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20240314 | 172700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20240314 | 172600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20240314 | 172500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20240314 | 172400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20240314 | 172300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20240314 | 172200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20240314 | 172100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20240314 | 172000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20240314 | 171900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20240314 | 171800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20240314 | 171700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20240314 | 171600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20240314 | 171500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 302490 |
| 93 | 20240314 | 171400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20240314 | 171300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20240314 | 171200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20240314 | 171100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20240314 | 171000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20240314 | 170900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20240314 | 170800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20240314 | 170700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20240314 | 170600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20240314 | 170500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20240314 | 170400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20240314 | 170300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20240314 | 170200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20240314 | 170100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20240314 | 170000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20240314 | 165900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20240314 | 165800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20240314 | 165700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20240314 | 165600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20240314 | 165500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20240314 | 165400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20240314 | 165300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20240314 | 165200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20240314 | 165100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20240314 | 165000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20240314 | 164900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20240314 | 164800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20240314 | 164700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20240314 | 164600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20240314 | 164500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 302490 |
| 123 | 20240314 | 164400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20240314 | 164300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20240314 | 164200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20240314 | 164100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20240314 | 164000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20240314 | 163900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20240314 | 163800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20240314 | 163700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20240314 | 163600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20240314 | 163500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20240314 | 163400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20240314 | 163300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20240314 | 163200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20240314 | 163100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20240314 | 163000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20240314 | 162900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20240314 | 162800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20240314 | 162700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20240314 | 162600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20240314 | 162500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20240314 | 162400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20240314 | 162300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20240314 | 162200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20240314 | 162100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20240314 | 162000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20240314 | 161900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20240314 | 161800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20240314 | 161700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20240314 | 161600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20240314 | 161500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 302490 |
| 153 | 20240314 | 161400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20240314 | 161300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20240314 | 161200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20240314 | 161100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20240314 | 161000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20240314 | 160900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20240314 | 160800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20240314 | 160700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20240314 | 160600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20240314 | 160500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20240314 | 160400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20240314 | 160300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20240314 | 160200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20240314 | 160100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20240314 | 160000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20240314 | 155900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20240314 | 155800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20240314 | 155700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20240314 | 155600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20240314 | 155500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20240314 | 155400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20240314 | 155300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20240314 | 155200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20240314 | 155100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20240314 | 155000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20240314 | 154900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20240314 | 154800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20240314 | 154700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20240314 | 154600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 182 | 20240314 | 154500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 302490 |
| 183 | 20240314 | 154400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20240314 | 154300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20240314 | 154200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20240314 | 154100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20240314 | 154000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20240314 | 153900 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20240314 | 153800 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20240314 | 153700 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20240314 | 153600 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20240314 | 153500 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 193 | 20240314 | 153400 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 194 | 20240314 | 153300 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 195 | 20240314 | 153200 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 196 | 20240314 | 153100 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 197 | 20240314 | 153000 | 387061638000 | 251500 | 251500 | 251500 | 251500 | 302490 |
| 198 | 20240314 | 152900 | 310985403000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 199 | 20240314 | 152800 | 310985403000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 200 | 20240314 | 152700 | 310985403000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 201 | 20240314 | 152600 | 310985403000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 202 | 20240314 | 152500 | 310985403000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 203 | 20240314 | 152400 | 310985403000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 204 | 20240314 | 152300 | 310985403000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 205 | 20240314 | 152200 | 310985403000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 206 | 20240314 | 152100 | 310985403000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 207 | 20240314 | 152000 | 310985403000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 208 | 20240314 | 151900 | 310985403000 | 254000 | 254000 | 254000 | 253500 | 2424 |
| 209 | 20240314 | 151800 | 310370742000 | 253500 | 253000 | 254000 | 253000 | 8905 |
| 210 | 20240314 | 151700 | 308113431500 | 253500 | 253500 | 253500 | 253000 | 1816 |
| 211 | 20240314 | 151600 | 307653479500 | 253000 | 253000 | 253500 | 253000 | 2720 |
| 212 | 20240314 | 151500 | 306965161000 | 253000 | 253000 | 253500 | 253000 | 4199 |
| 213 | 20240314 | 151400 | 305902650500 | 253000 | 253500 | 253500 | 253000 | 1739 |
| 214 | 20240314 | 151300 | 305462460000 | 253000 | 253500 | 254000 | 253000 | 5133 |
| 215 | 20240314 | 151200 | 304161511500 | 254000 | 254000 | 254000 | 253500 | 3165 |
| 216 | 20240314 | 151100 | 303358822500 | 254000 | 253500 | 254000 | 253500 | 3919 |
| 217 | 20240314 | 151000 | 302364361000 | 254000 | 253500 | 254000 | 253500 | 1645 |
| 218 | 20240314 | 150900 | 301946924500 | 254000 | 254000 | 254000 | 253500 | 1063 |
| 219 | 20240314 | 150800 | 301677121500 | 254000 | 254000 | 254000 | 253500 | 1245 |
| 220 | 20240314 | 150700 | 301361102000 | 253500 | 253500 | 254000 | 253500 | 1069 |
| 221 | 20240314 | 150600 | 301089809000 | 253500 | 254000 | 254000 | 253500 | 1976 |
| 222 | 20240314 | 150500 | 300588624000 | 253500 | 254000 | 254000 | 253500 | 1022 |
| 223 | 20240314 | 150400 | 300329315500 | 253500 | 253000 | 254000 | 253000 | 11931 |
| 224 | 20240314 | 150300 | 297304840500 | 253500 | 253000 | 253500 | 253000 | 1436 |
| 225 | 20240314 | 150200 | 296941062500 | 253500 | 253000 | 253500 | 253000 | 762 |
| 226 | 20240314 | 150100 | 296748037500 | 253500 | 253000 | 253500 | 253000 | 811 |
| 227 | 20240314 | 150000 | 296542719000 | 253500 | 253500 | 253500 | 253000 | 1405 |
| 228 | 20240314 | 145900 | 296186741500 | 253500 | 253000 | 253500 | 253000 | 733 |
| 229 | 20240314 | 145800 | 296001078500 | 253000 | 253000 | 253500 | 253000 | 2260 |
| 230 | 20240314 | 145700 | 295428788000 | 253500 | 253500 | 254000 | 253000 | 5226 |
| 231 | 20240314 | 145600 | 294104613500 | 254000 | 253500 | 254000 | 253500 | 1936 |
| 232 | 20240314 | 145500 | 293613491000 | 254000 | 254000 | 254000 | 253500 | 1209 |
| 233 | 20240314 | 145400 | 293306622000 | 253500 | 253500 | 254000 | 253500 | 1403 |
| 234 | 20240314 | 145300 | 292950558500 | 254000 | 254000 | 254000 | 253500 | 1178 |
| 235 | 20240314 | 145200 | 292651592500 | 254000 | 253500 | 254000 | 253500 | 798 |
| 236 | 20240314 | 145100 | 292449132000 | 254000 | 254000 | 254000 | 253500 | 2053 |
| 237 | 20240314 | 145000 | 291928253500 | 253500 | 253500 | 254000 | 253500 | 5419 |
| 238 | 20240314 | 144900 | 290553968000 | 254000 | 254000 | 254000 | 253500 | 1458 |
| 239 | 20240314 | 144800 | 290183920500 | 254000 | 253500 | 254000 | 253500 | 1818 |
| 240 | 20240314 | 144700 | 289722704500 | 254000 | 254000 | 254000 | 253500 | 914 |
| 241 | 20240314 | 144600 | 289490745000 | 253500 | 254000 | 254000 | 253500 | 1129 |
| 242 | 20240314 | 144500 | 289204203000 | 254000 | 254000 | 254000 | 253500 | 4450 |
| 243 | 20240314 | 144400 | 288074617500 | 254000 | 254000 | 254000 | 253500 | 4261 |
| 244 | 20240314 | 144300 | 286993008500 | 253500 | 254000 | 254000 | 253500 | 923 |
| 245 | 20240314 | 144200 | 286758767000 | 254000 | 253500 | 254000 | 253500 | 1520 |
| 246 | 20240314 | 144100 | 286372817000 | 254000 | 254000 | 254000 | 253500 | 1550 |
| 247 | 20240314 | 144000 | 285979711500 | 254000 | 254000 | 254000 | 253500 | 1443 |
| 248 | 20240314 | 143900 | 285613360500 | 254000 | 254000 | 254000 | 253500 | 1563 |
| 249 | 20240314 | 143800 | 285216949500 | 254000 | 254000 | 254000 | 253500 | 718 |
| 250 | 20240314 | 143700 | 285034703000 | 253500 | 253500 | 254000 | 253500 | 1178 |
| 251 | 20240314 | 143600 | 284735618000 | 254000 | 254000 | 254000 | 253500 | 786 |
| 252 | 20240314 | 143500 | 284536148000 | 254000 | 253500 | 254000 | 253000 | 2047 |
| 253 | 20240314 | 143400 | 284016760000 | 253500 | 253500 | 253500 | 253000 | 4130 |
| 254 | 20240314 | 143300 | 282969845000 | 253500 | 253500 | 253500 | 253000 | 1137 |
| 255 | 20240314 | 143200 | 282681674500 | 253500 | 253500 | 253500 | 253000 | 1279 |
| 256 | 20240314 | 143100 | 282357617000 | 253000 | 253000 | 253500 | 253000 | 955 |
| 257 | 20240314 | 143000 | 282115693000 | 253500 | 253500 | 253500 | 253000 | 912 |
| 258 | 20240314 | 142900 | 281884534000 | 253000 | 253000 | 253500 | 253000 | 888 |
| 259 | 20240314 | 142800 | 281659477000 | 253500 | 253500 | 253500 | 253000 | 938 |
| 260 | 20240314 | 142700 | 281421993000 | 253000 | 253500 | 253500 | 253000 | 554 |
| 261 | 20240314 | 142600 | 281281596500 | 253500 | 253500 | 254000 | 253000 | 1939 |
| 262 | 20240314 | 142500 | 280789878500 | 254000 | 253500 | 254000 | 253000 | 1849 |
| 263 | 20240314 | 142400 | 280320993000 | 254000 | 254000 | 254000 | 253500 | 2119 |
| 264 | 20240314 | 142300 | 279783544500 | 254000 | 253500 | 254000 | 253500 | 884 |
| 265 | 20240314 | 142200 | 279559221000 | 253500 | 254000 | 254000 | 253500 | 1117 |
| 266 | 20240314 | 142100 | 279275655000 | 253500 | 253500 | 254000 | 253500 | 950 |
| 267 | 20240314 | 142000 | 279034592500 | 254000 | 253000 | 254000 | 253000 | 4040 |
| 268 | 20240314 | 141900 | 278009758500 | 253500 | 253500 | 254000 | 253000 | 4808 |
| 269 | 20240314 | 141800 | 276790792500 | 253500 | 254000 | 254000 | 253500 | 2132 |
| 270 | 20240314 | 141700 | 276250051000 | 254000 | 254000 | 254000 | 253500 | 614 |
| 271 | 20240314 | 141600 | 276094222500 | 254000 | 253500 | 254000 | 253000 | 5035 |
| 272 | 20240314 | 141500 | 274817628000 | 253000 | 253500 | 253500 | 253000 | 987 |
| 273 | 20240314 | 141400 | 274567618000 | 253500 | 253500 | 253500 | 253000 | 794 |
| 274 | 20240314 | 141300 | 274366433500 | 253500 | 253500 | 253500 | 253000 | 796 |
| 275 | 20240314 | 141200 | 274164705000 | 253500 | 254000 | 254000 | 253000 | 13740 |
| 276 | 20240314 | 141100 | 270681644000 | 254000 | 253500 | 254000 | 253500 | 2356 |
| 277 | 20240314 | 141000 | 270084068500 | 253500 | 254000 | 254000 | 253500 | 1018 |
| 278 | 20240314 | 140900 | 269825710000 | 253500 | 254000 | 254000 | 253500 | 2268 |
| 279 | 20240314 | 140800 | 269249721500 | 254000 | 254000 | 254000 | 253500 | 736 |
| 280 | 20240314 | 140700 | 269062820500 | 254000 | 254000 | 254000 | 253500 | 2157 |
| 281 | 20240314 | 140600 | 268515001500 | 254000 | 253500 | 254000 | 253500 | 949 |
| 282 | 20240314 | 140500 | 268274069000 | 253500 | 254000 | 254000 | 253500 | 774 |
| 283 | 20240314 | 140400 | 268077537000 | 253500 | 254000 | 254000 | 253500 | 1870 |
| 284 | 20240314 | 140300 | 267602920000 | 254000 | 254000 | 254000 | 253500 | 506 |
| 285 | 20240314 | 140200 | 267474480500 | 254000 | 253000 | 254000 | 253000 | 7559 |
| 286 | 20240314 | 140100 | 265557790000 | 253500 | 253500 | 253500 | 253000 | 669 |
| 287 | 20240314 | 140000 | 265388382000 | 253500 | 253500 | 253500 | 253000 | 2179 |
| 288 | 20240314 | 135900 | 264836183000 | 253000 | 253500 | 253500 | 253000 | 1248 |
| 289 | 20240314 | 135800 | 264520081500 | 253500 | 253500 | 253500 | 253000 | 1108 |
| 290 | 20240314 | 135700 | 264239306000 | 253500 | 253500 | 253500 | 253000 | 695 |
| 291 | 20240314 | 135600 | 264063203000 | 253500 | 253500 | 253500 | 253000 | 1146 |
| 292 | 20240314 | 135500 | 263772800000 | 253500 | 253500 | 253500 | 253000 | 1578 |
| 293 | 20240314 | 135400 | 263373268500 | 253500 | 253500 | 253500 | 253000 | 506 |
| 294 | 20240314 | 135300 | 263245031500 | 253500 | 253500 | 253500 | 253000 | 1150 |
| 295 | 20240314 | 135200 | 262953544500 | 253500 | 253500 | 253500 | 253000 | 1006 |
| 296 | 20240314 | 135100 | 262698738500 | 253500 | 253500 | 253500 | 253000 | 1234 |
| 297 | 20240314 | 135000 | 262385940500 | 253500 | 253500 | 253500 | 253000 | 8727 |
| 298 | 20240314 | 134900 | 260173703000 | 253500 | 253500 | 253500 | 253000 | 1698 |
| 299 | 20240314 | 134800 | 259743466500 | 253500 | 253500 | 253500 | 253000 | 1296 |
| 300 | 20240314 | 134700 | 259415026500 | 253500 | 253500 | 253500 | 253000 | 953 |
| 301 | 20240314 | 134600 | 259173546500 | 253000 | 253500 | 253500 | 253000 | 841 |
| 302 | 20240314 | 134500 | 258960370000 | 253500 | 253500 | 253500 | 253000 | 857 |
| 303 | 20240314 | 134400 | 258743242500 | 253500 | 253000 | 253500 | 253000 | 2207 |
| 304 | 20240314 | 134300 | 258184500000 | 253500 | 253000 | 253500 | 252500 | 5308 |
| 305 | 20240314 | 134200 | 256840907000 | 253000 | 253000 | 253000 | 252500 | 1197 |
| 306 | 20240314 | 134100 | 256538223000 | 252500 | 252500 | 253000 | 252500 | 5196 |
| 307 | 20240314 | 134000 | 255223941000 | 253000 | 253000 | 253000 | 252500 | 1720 |
| 308 | 20240314 | 133900 | 254789022000 | 253000 | 252500 | 253000 | 252500 | 1159 |
| 309 | 20240314 | 133800 | 254495916500 | 252500 | 252500 | 253000 | 252500 | 811 |
| 310 | 20240314 | 133700 | 254290823000 | 253000 | 253000 | 253000 | 252500 | 1015 |
| 311 | 20240314 | 133600 | 254034244000 | 253000 | 253000 | 253000 | 252500 | 1327 |
| 312 | 20240314 | 133500 | 253698805500 | 252500 | 253000 | 253000 | 252500 | 855 |
| 313 | 20240314 | 133400 | 253482643500 | 253000 | 253500 | 253500 | 252500 | 6410 |
| 314 | 20240314 | 133300 | 251860864500 | 253500 | 253500 | 253500 | 253000 | 1069 |
| 315 | 20240314 | 133200 | 251590114000 | 253500 | 253500 | 253500 | 253000 | 2009 |
| 316 | 20240314 | 133100 | 251081598000 | 253000 | 253000 | 253500 | 253000 | 2701 |
| 317 | 20240314 | 133000 | 250397892500 | 253500 | 253500 | 253500 | 253000 | 1698 |
| 318 | 20240314 | 132900 | 249967795500 | 253000 | 253500 | 253500 | 253000 | 791 |
| 319 | 20240314 | 132800 | 249767372500 | 253000 | 253500 | 253500 | 253000 | 577 |
| 320 | 20240314 | 132700 | 249621228000 | 253500 | 253500 | 253500 | 253000 | 2471 |
| 321 | 20240314 | 132600 | 248995334000 | 253000 | 253500 | 253500 | 253000 | 825 |
| 322 | 20240314 | 132500 | 248786436500 | 253500 | 253500 | 253500 | 253000 | 1925 |
| 323 | 20240314 | 132400 | 248298544000 | 253000 | 253500 | 253500 | 253000 | 922 |
| 324 | 20240314 | 132300 | 248064853000 | 253500 | 253500 | 253500 | 253000 | 900 |
| 325 | 20240314 | 132200 | 247836761000 | 253500 | 253000 | 253500 | 253000 | 1157 |
| 326 | 20240314 | 132100 | 247543655500 | 253500 | 253500 | 253500 | 253000 | 4756 |
| 327 | 20240314 | 132000 | 246338187500 | 253000 | 253500 | 253500 | 253000 | 1556 |
| 328 | 20240314 | 131900 | 245943924000 | 253500 | 253000 | 253500 | 253000 | 766 |
| 329 | 20240314 | 131800 | 245749920500 | 253000 | 253500 | 253500 | 253000 | 1044 |
| 330 | 20240314 | 131700 | 245485351500 | 253000 | 253500 | 253500 | 253000 | 792 |
| 331 | 20240314 | 131600 | 245284703500 | 253500 | 253500 | 253500 | 253000 | 973 |
| 332 | 20240314 | 131500 | 245038085000 | 253500 | 253500 | 253500 | 253000 | 766 |
| 333 | 20240314 | 131400 | 244844160500 | 253500 | 253500 | 253500 | 253000 | 888 |
| 334 | 20240314 | 131300 | 244619135000 | 253000 | 253000 | 253500 | 253000 | 4114 |
| 335 | 20240314 | 131200 | 243576622500 | 253500 | 253500 | 253500 | 253000 | 334 |
| 336 | 20240314 | 131100 | 243492019500 | 253500 | 253000 | 253500 | 253000 | 1777 |
| 337 | 20240314 | 131000 | 243041724000 | 253500 | 253000 | 253500 | 253000 | 752 |
| 338 | 20240314 | 130900 | 242851147000 | 253000 | 253500 | 253500 | 253000 | 858 |
| 339 | 20240314 | 130800 | 242633786500 | 253500 | 253500 | 253500 | 253000 | 496 |
| 340 | 20240314 | 130700 | 242508154000 | 253500 | 253500 | 253500 | 253000 | 1075 |
| 341 | 20240314 | 130600 | 242235787500 | 253000 | 253500 | 253500 | 253000 | 865 |
| 342 | 20240314 | 130500 | 242016675500 | 253500 | 253500 | 253500 | 253000 | 792 |
| 343 | 20240314 | 130400 | 241816045000 | 253500 | 253500 | 253500 | 253000 | 800 |
| 344 | 20240314 | 130300 | 241613359000 | 253500 | 253500 | 253500 | 253000 | 838 |
| 345 | 20240314 | 130200 | 241401123500 | 253500 | 253000 | 253500 | 253000 | 1113 |
| 346 | 20240314 | 130100 | 241119274500 | 253000 | 253500 | 253500 | 253000 | 463 |
| 347 | 20240314 | 130000 | 241002021500 | 253500 | 253000 | 253500 | 253000 | 1687 |
| 348 | 20240314 | 125900 | 240574921500 | 253500 | 253000 | 253500 | 253000 | 674 |
| 349 | 20240314 | 125800 | 240404188000 | 253500 | 253500 | 253500 | 253000 | 1223 |
| 350 | 20240314 | 125700 | 240094494000 | 253500 | 253500 | 253500 | 253000 | 889 |
| 351 | 20240314 | 125600 | 239869228500 | 253000 | 253500 | 253500 | 253000 | 946 |
| 352 | 20240314 | 125500 | 239629711000 | 253500 | 253000 | 253500 | 253000 | 703 |
| 353 | 20240314 | 125400 | 239451685500 | 253000 | 253500 | 253500 | 253000 | 956 |
| 354 | 20240314 | 125300 | 239209499000 | 253000 | 253000 | 253500 | 253000 | 1677 |
| 355 | 20240314 | 125200 | 238784796000 | 253000 | 253500 | 253500 | 253000 | 872 |
| 356 | 20240314 | 125100 | 238563818500 | 253500 | 253500 | 253500 | 253000 | 810 |
| 357 | 20240314 | 125000 | 238358658500 | 253000 | 253500 | 253500 | 253000 | 480 |
| 358 | 20240314 | 124900 | 238237076000 | 253500 | 253500 | 253500 | 253000 | 1951 |
| 359 | 20240314 | 124800 | 237742626000 | 253500 | 253500 | 253500 | 253000 | 2139 |
| 360 | 20240314 | 124700 | 237201230000 | 253500 | 253000 | 253500 | 253000 | 836 |
| 361 | 20240314 | 124600 | 236989443000 | 253500 | 252500 | 253500 | 252500 | 1058 |
| 362 | 20240314 | 124500 | 236721686500 | 253000 | 253000 | 253500 | 252500 | 11918 |
| 363 | 20240314 | 124400 | 233706616500 | 253000 | 252500 | 253000 | 252500 | 1543 |
| 364 | 20240314 | 124300 | 233316485000 | 252500 | 253000 | 253000 | 252500 | 1572 |
| 365 | 20240314 | 124200 | 232919163000 | 252500 | 253000 | 253000 | 252500 | 668 |
| 366 | 20240314 | 124100 | 232750266000 | 253000 | 253000 | 253000 | 252500 | 1090 |
| 367 | 20240314 | 124000 | 232474613500 | 252500 | 252500 | 253000 | 252500 | 2159 |
| 368 | 20240314 | 123900 | 231929206000 | 252500 | 253000 | 253000 | 252500 | 614 |
| 369 | 20240314 | 123800 | 231773997500 | 253000 | 253000 | 253000 | 252500 | 4116 |
| 370 | 20240314 | 123700 | 230733871500 | 253000 | 252500 | 253000 | 252500 | 503 |
| 371 | 20240314 | 123600 | 230606800500 | 253000 | 253500 | 253500 | 252500 | 6553 |
| 372 | 20240314 | 123500 | 228948935000 | 253000 | 253500 | 253500 | 253000 | 2342 |
| 373 | 20240314 | 123400 | 228356313000 | 253000 | 253500 | 253500 | 253000 | 2716 |
| 374 | 20240314 | 123300 | 227668618500 | 253000 | 253500 | 253500 | 253000 | 284 |
| 375 | 20240314 | 123200 | 227596635000 | 253500 | 253000 | 253500 | 252500 | 7307 |
| 376 | 20240314 | 123100 | 225747793000 | 253000 | 253000 | 253500 | 252500 | 6556 |
| 377 | 20240314 | 123000 | 224089341500 | 253000 | 253500 | 253500 | 253000 | 1305 |
| 378 | 20240314 | 122900 | 223758927000 | 253000 | 253500 | 253500 | 253000 | 776 |
| 379 | 20240314 | 122800 | 223562298500 | 253500 | 253500 | 253500 | 253000 | 1142 |
| 380 | 20240314 | 122700 | 223273180000 | 253500 | 254000 | 254000 | 253000 | 2662 |
| 381 | 20240314 | 122600 | 222598248500 | 253500 | 253500 | 254000 | 253500 | 1040 |
| 382 | 20240314 | 122500 | 222334564000 | 254000 | 253500 | 254000 | 253500 | 3130 |
| 383 | 20240314 | 122400 | 221540740000 | 253500 | 253500 | 254000 | 253500 | 826 |
| 384 | 20240314 | 122300 | 221331120500 | 254000 | 254000 | 254000 | 253500 | 662 |
| 385 | 20240314 | 122200 | 221163144500 | 254000 | 254000 | 254000 | 253500 | 696 |
| 386 | 20240314 | 122100 | 220986461000 | 254000 | 254000 | 254000 | 253500 | 1137 |
| 387 | 20240314 | 122000 | 220697924000 | 253500 | 253000 | 254000 | 253000 | 891 |
| 388 | 20240314 | 121900 | 220472004000 | 253000 | 254000 | 254000 | 253000 | 2584 |
| 389 | 20240314 | 121800 | 219816773500 | 253500 | 254000 | 254000 | 253500 | 1124 |
| 390 | 20240314 | 121700 | 219531573500 | 253500 | 253500 | 254000 | 253500 | 824 |
| 391 | 20240314 | 121600 | 219322538500 | 254000 | 253000 | 254000 | 253000 | 2457 |
| 392 | 20240314 | 121500 | 218699484000 | 253500 | 253500 | 254000 | 253000 | 6092 |
| 393 | 20240314 | 121400 | 217154951000 | 253500 | 254000 | 254000 | 253500 | 713 |
| 394 | 20240314 | 121300 | 216973954500 | 254000 | 253500 | 254000 | 253500 | 810 |
| 395 | 20240314 | 121200 | 216768450000 | 254000 | 254000 | 254000 | 253500 | 867 |
| 396 | 20240314 | 121100 | 216548446500 | 254000 | 253000 | 254000 | 253000 | 4973 |
| 397 | 20240314 | 121000 | 215287672000 | 253000 | 253000 | 253500 | 253000 | 995 |
| 398 | 20240314 | 120900 | 215035517000 | 253500 | 253500 | 253500 | 253000 | 371 |
| 399 | 20240314 | 120800 | 214941569000 | 253000 | 253000 | 253500 | 253000 | 938 |
| 400 | 20240314 | 120700 | 214703856500 | 253500 | 253500 | 253500 | 253000 | 3467 |
| 401 | 20240314 | 120600 | 213825038500 | 253500 | 253500 | 254000 | 253500 | 3241 |
| 402 | 20240314 | 120500 | 213003219500 | 254000 | 254000 | 254000 | 253500 | 950 |
| 403 | 20240314 | 120400 | 212762019000 | 254000 | 253500 | 254000 | 253500 | 347 |
| 404 | 20240314 | 120300 | 212673901000 | 253500 | 254000 | 254000 | 253500 | 847 |
| 405 | 20240314 | 120200 | 212458852500 | 253500 | 254000 | 254000 | 253500 | 921 |
| 406 | 20240314 | 120100 | 212225116500 | 254000 | 253500 | 254000 | 253500 | 10928 |
| 407 | 20240314 | 120000 | 209449781500 | 253500 | 253500 | 254000 | 253500 | 1710 |
| 408 | 20240314 | 115900 | 209015538000 | 254000 | 254000 | 254000 | 253500 | 667 |
| 409 | 20240314 | 115800 | 208846195500 | 254000 | 253500 | 254000 | 253000 | 8378 |
| 410 | 20240314 | 115700 | 206722100000 | 253500 | 253500 | 253500 | 253000 | 2162 |
| 411 | 20240314 | 115600 | 206174180500 | 253500 | 253000 | 253500 | 253000 | 641 |
| 412 | 20240314 | 115500 | 206011800500 | 253000 | 253500 | 253500 | 253000 | 826 |
| 413 | 20240314 | 115400 | 205802485500 | 253500 | 253000 | 253500 | 253000 | 1045 |
| 414 | 20240314 | 115300 | 205537773000 | 253000 | 253500 | 253500 | 253000 | 1735 |
| 415 | 20240314 | 115200 | 205098597500 | 253000 | 253500 | 253500 | 253000 | 1271 |
| 416 | 20240314 | 115100 | 204776691000 | 253000 | 253500 | 253500 | 253000 | 2064 |
| 417 | 20240314 | 115000 | 204253779500 | 253500 | 253000 | 253500 | 253000 | 580 |
| 418 | 20240314 | 114900 | 204106814500 | 253000 | 253500 | 253500 | 253000 | 829 |
| 419 | 20240314 | 114800 | 203896710000 | 253500 | 253500 | 253500 | 253000 | 676 |
| 420 | 20240314 | 114700 | 203725439000 | 253000 | 253500 | 253500 | 253000 | 830 |
| 421 | 20240314 | 114600 | 203515205500 | 253500 | 253000 | 253500 | 253000 | 398 |
| 422 | 20240314 | 114500 | 203414363000 | 253000 | 253500 | 253500 | 253000 | 1125 |
| 423 | 20240314 | 114400 | 203129301500 | 253000 | 253500 | 253500 | 253000 | 592 |
| 424 | 20240314 | 114300 | 202979353500 | 253500 | 253000 | 253500 | 253000 | 717 |
| 425 | 20240314 | 114200 | 202797736500 | 253000 | 253000 | 253500 | 253000 | 1127 |
| 426 | 20240314 | 114100 | 202512259000 | 253000 | 253000 | 253500 | 253000 | 856 |
| 427 | 20240314 | 114000 | 202295497500 | 253000 | 253000 | 253500 | 253000 | 2109 |
| 428 | 20240314 | 113900 | 201761709000 | 253000 | 253000 | 253500 | 253000 | 1272 |
| 429 | 20240314 | 113800 | 201439584000 | 253000 | 253500 | 253500 | 253000 | 322 |
| 430 | 20240314 | 113700 | 201358057000 | 253500 | 253500 | 253500 | 253000 | 1135 |
| 431 | 20240314 | 113600 | 201070470000 | 253500 | 253000 | 253500 | 253000 | 757 |
| 432 | 20240314 | 113500 | 200878720000 | 253000 | 253500 | 253500 | 253000 | 478 |
| 433 | 20240314 | 113400 | 200757615000 | 253000 | 253000 | 253500 | 253000 | 862 |
| 434 | 20240314 | 113300 | 200539303500 | 253500 | 253000 | 253500 | 253000 | 615 |
| 435 | 20240314 | 113200 | 200383458000 | 253500 | 253500 | 253500 | 253000 | 822 |
| 436 | 20240314 | 113100 | 200175185500 | 253500 | 253500 | 253500 | 253000 | 1648 |
| 437 | 20240314 | 113000 | 199757463500 | 253500 | 253500 | 253500 | 253000 | 1305 |
| 438 | 20240314 | 112900 | 199426907500 | 253500 | 253000 | 253500 | 253000 | 727 |
| 439 | 20240314 | 112800 | 199242814000 | 253500 | 253500 | 253500 | 253000 | 1138 |
| 440 | 20240314 | 112700 | 198954535000 | 253500 | 253000 | 253500 | 253000 | 843 |
| 441 | 20240314 | 112600 | 198741146000 | 253000 | 253500 | 253500 | 253000 | 1519 |
| 442 | 20240314 | 112500 | 198356425000 | 253500 | 253000 | 253500 | 253000 | 887 |
| 443 | 20240314 | 112400 | 198131938000 | 253500 | 253000 | 253500 | 253000 | 674 |
| 444 | 20240314 | 112300 | 197961243000 | 253000 | 253000 | 253500 | 253000 | 3346 |
| 445 | 20240314 | 112200 | 197114373500 | 253500 | 253500 | 253500 | 253000 | 789 |
| 446 | 20240314 | 112100 | 196914474000 | 253000 | 253500 | 253500 | 253000 | 2278 |
| 447 | 20240314 | 112000 | 196337821500 | 253000 | 253500 | 253500 | 253000 | 637 |
| 448 | 20240314 | 111900 | 196176460000 | 253500 | 253000 | 253500 | 253000 | 1846 |
| 449 | 20240314 | 111800 | 195708716000 | 253500 | 253500 | 253500 | 253000 | 210 |
| 450 | 20240314 | 111700 | 195655504500 | 253500 | 253500 | 253500 | 253000 | 2706 |
| 451 | 20240314 | 111600 | 194969575000 | 253500 | 253500 | 254000 | 253000 | 4403 |
| 452 | 20240314 | 111500 | 193853295000 | 253500 | 253500 | 253500 | 253000 | 1191 |
| 453 | 20240314 | 111400 | 193551478000 | 253000 | 253000 | 254000 | 253000 | 3623 |
| 454 | 20240314 | 111300 | 192633184000 | 253000 | 253500 | 254000 | 253000 | 12090 |
| 455 | 20240314 | 111200 | 189568321500 | 254000 | 254000 | 254000 | 253500 | 1396 |
| 456 | 20240314 | 111100 | 189213860500 | 254000 | 254000 | 254000 | 253500 | 676 |
| 457 | 20240314 | 111000 | 189042219500 | 254000 | 253500 | 254000 | 253500 | 1280 |
| 458 | 20240314 | 110900 | 188717234000 | 254000 | 253500 | 254000 | 253500 | 4464 |
| 459 | 20240314 | 110800 | 187583719500 | 253500 | 254000 | 254000 | 253500 | 905 |
| 460 | 20240314 | 110700 | 187354078000 | 254000 | 253500 | 254000 | 253500 | 410 |
| 461 | 20240314 | 110600 | 187250034000 | 253500 | 253500 | 254000 | 253500 | 2032 |
| 462 | 20240314 | 110500 | 186734061500 | 254000 | 254000 | 254000 | 253500 | 1461 |
| 463 | 20240314 | 110400 | 186363048500 | 253500 | 254000 | 254000 | 253500 | 1406 |
| 464 | 20240314 | 110300 | 186006264000 | 254000 | 253500 | 254000 | 253500 | 7972 |
| 465 | 20240314 | 110200 | 183981509500 | 253500 | 254000 | 254000 | 253500 | 750 |
| 466 | 20240314 | 110100 | 183791256000 | 254000 | 253500 | 254000 | 253500 | 3626 |
| 467 | 20240314 | 110000 | 182870377000 | 253500 | 253500 | 254000 | 253500 | 650 |
| 468 | 20240314 | 105900 | 182705474000 | 254000 | 254000 | 254000 | 253500 | 896 |
| 469 | 20240314 | 105800 | 182478078500 | 253500 | 254000 | 254000 | 253500 | 512 |
| 470 | 20240314 | 105700 | 182348098000 | 253500 | 253500 | 254000 | 253000 | 5308 |
| 471 | 20240314 | 105600 | 181002514500 | 253500 | 253500 | 253500 | 253000 | 771 |
| 472 | 20240314 | 105500 | 180807146500 | 253500 | 253500 | 253500 | 253000 | 776 |
| 473 | 20240314 | 105400 | 180610568000 | 253500 | 253500 | 253500 | 253000 | 5318 |
| 474 | 20240314 | 105300 | 179262589000 | 253000 | 253000 | 253000 | 252500 | 6549 |
| 475 | 20240314 | 105200 | 177606949000 | 252500 | 253500 | 253500 | 252500 | 5327 |
| 476 | 20240314 | 105100 | 176259240000 | 253000 | 253500 | 253500 | 253000 | 585 |
| 477 | 20240314 | 105000 | 176111066500 | 253000 | 253500 | 254000 | 253000 | 2901 |
| 478 | 20240314 | 104900 | 175375771500 | 253500 | 254000 | 254000 | 253500 | 609 |
| 479 | 20240314 | 104800 | 175221278500 | 254000 | 253500 | 254000 | 253500 | 1506 |
| 480 | 20240314 | 104700 | 174839246000 | 254000 | 254000 | 254000 | 253500 | 667 |
| 481 | 20240314 | 104600 | 174669972000 | 254000 | 254500 | 254500 | 253500 | 4709 |
| 482 | 20240314 | 104500 | 173473593500 | 254500 | 254000 | 254500 | 253500 | 16472 |
| 483 | 20240314 | 104400 | 169289399500 | 253500 | 253500 | 254000 | 253000 | 6517 |
| 484 | 20240314 | 104300 | 167637148000 | 253500 | 253000 | 253500 | 253000 | 941 |
| 485 | 20240314 | 104200 | 167398883500 | 253500 | 253500 | 253500 | 253000 | 867 |
| 486 | 20240314 | 104100 | 167179244500 | 253500 | 253500 | 253500 | 253000 | 642 |
| 487 | 20240314 | 104000 | 167016655000 | 253000 | 253500 | 253500 | 253000 | 778 |
| 488 | 20240314 | 103900 | 166819567000 | 253500 | 253500 | 253500 | 253000 | 1345 |
| 489 | 20240314 | 103800 | 166478876000 | 253500 | 253000 | 253500 | 253000 | 1330 |
| 490 | 20240314 | 103700 | 166141840000 | 253000 | 254000 | 254000 | 253000 | 3505 |
| 491 | 20240314 | 103600 | 165253913500 | 254000 | 253000 | 254000 | 252500 | 8367 |
| 492 | 20240314 | 103500 | 163136042000 | 253000 | 252500 | 253000 | 252500 | 1464 |
| 493 | 20240314 | 103400 | 162766211000 | 252500 | 252500 | 253000 | 252000 | 5623 |
| 494 | 20240314 | 103300 | 161347569500 | 252500 | 253000 | 253000 | 252000 | 8797 |
| 495 | 20240314 | 103200 | 159126634000 | 253000 | 252500 | 253000 | 252500 | 931 |
| 496 | 20240314 | 103100 | 158891324000 | 252500 | 253500 | 253500 | 252500 | 3276 |
| 497 | 20240314 | 103000 | 158062381500 | 253000 | 254000 | 254000 | 253000 | 5427 |
| 498 | 20240314 | 102900 | 156687110500 | 253500 | 253500 | 254000 | 253500 | 1275 |
| 499 | 20240314 | 102800 | 156363616000 | 254000 | 254000 | 254500 | 253500 | 4011 |
| 500 | 20240314 | 102700 | 155344986500 | 254000 | 254500 | 254500 | 253500 | 4156 |
| 501 | 20240314 | 102600 | 154289091000 | 254000 | 254500 | 255000 | 254000 | 15025 |
| 502 | 20240314 | 102500 | 150465205500 | 254500 | 254500 | 254500 | 254000 | 2332 |
| 503 | 20240314 | 102400 | 149871833500 | 254000 | 254000 | 254500 | 253500 | 8197 |
| 504 | 20240314 | 102300 | 147790688500 | 253500 | 253500 | 254000 | 253500 | 3348 |
| 505 | 20240314 | 102200 | 146940784000 | 253500 | 254000 | 254000 | 253500 | 1762 |
| 506 | 20240314 | 102100 | 146493977000 | 254000 | 254500 | 254500 | 253500 | 7577 |
| 507 | 20240314 | 102000 | 144569337500 | 254500 | 254000 | 254500 | 253500 | 13876 |
| 508 | 20240314 | 101900 | 141044682000 | 254500 | 254000 | 254500 | 253500 | 7676 |
| 509 | 20240314 | 101800 | 139094956000 | 254000 | 254000 | 254000 | 253500 | 1166 |
| 510 | 20240314 | 101700 | 138799056000 | 254000 | 253500 | 254000 | 252500 | 8285 |
| 511 | 20240314 | 101600 | 136701636500 | 253500 | 254500 | 254500 | 252500 | 21847 |
| 512 | 20240314 | 101500 | 131169725500 | 254500 | 255000 | 255000 | 254000 | 22782 |
| 513 | 20240314 | 101400 | 125366905500 | 255000 | 254500 | 255000 | 254000 | 10110 |
| 514 | 20240314 | 101300 | 122791958000 | 254000 | 254000 | 254500 | 253500 | 7408 |
| 515 | 20240314 | 101200 | 120910882500 | 253500 | 255000 | 255000 | 253000 | 20301 |
| 516 | 20240314 | 101100 | 115754620500 | 255000 | 255000 | 255000 | 254500 | 13870 |
| 517 | 20240314 | 101000 | 112218499000 | 255000 | 254000 | 255000 | 254000 | 19801 |
| 518 | 20240314 | 100900 | 107176425500 | 254000 | 254500 | 254500 | 253500 | 14330 |
| 519 | 20240314 | 100800 | 103533654000 | 254000 | 253500 | 254500 | 253500 | 17869 |
| 520 | 20240314 | 100700 | 98994684500 | 253500 | 254000 | 254000 | 253500 | 2347 |
| 521 | 20240314 | 100600 | 98398993000 | 253500 | 253500 | 254000 | 253000 | 9171 |
| 522 | 20240314 | 100500 | 96074451500 | 253500 | 253000 | 253500 | 252500 | 16951 |
| 523 | 20240314 | 100400 | 91785785500 | 252500 | 253000 | 253000 | 252500 | 3509 |
| 524 | 20240314 | 100300 | 90898089500 | 253000 | 252500 | 253000 | 252000 | 5696 |
| 525 | 20240314 | 100200 | 89459828000 | 252500 | 252500 | 252500 | 252000 | 11678 |
| 526 | 20240314 | 100100 | 86511380500 | 252500 | 252000 | 252500 | 251500 | 11765 |
| 527 | 20240314 | 100000 | 83545237500 | 252000 | 252000 | 252000 | 251500 | 1648 |
| 528 | 20240314 | 095900 | 83130100500 | 251500 | 251500 | 252000 | 251500 | 2527 |
| 529 | 20240314 | 095800 | 82493903500 | 251500 | 251500 | 252000 | 251000 | 9167 |
| 530 | 20240314 | 095700 | 80188001500 | 252000 | 251500 | 252000 | 251000 | 13549 |
| 531 | 20240314 | 095600 | 76777237000 | 251500 | 251500 | 251500 | 251000 | 5204 |
| 532 | 20240314 | 095500 | 75468876500 | 251500 | 251000 | 251500 | 250500 | 10139 |
| 533 | 20240314 | 095400 | 72923704500 | 251000 | 250500 | 251000 | 250500 | 2829 |
| 534 | 20240314 | 095300 | 72214293500 | 251000 | 250500 | 251000 | 250000 | 12489 |
| 535 | 20240314 | 095200 | 69086031500 | 250500 | 250000 | 250500 | 249500 | 16528 |
| 536 | 20240314 | 095100 | 64953406000 | 249500 | 249500 | 250000 | 249000 | 4421 |
| 537 | 20240314 | 095000 | 63850305500 | 249500 | 249500 | 250000 | 249000 | 7294 |
| 538 | 20240314 | 094900 | 62030583500 | 249500 | 249000 | 249500 | 249000 | 615 |
| 539 | 20240314 | 094800 | 61877262500 | 249500 | 249000 | 249500 | 249000 | 1641 |
| 540 | 20240314 | 094700 | 61468555000 | 249000 | 249500 | 249500 | 249000 | 1660 |
| 541 | 20240314 | 094600 | 61055030000 | 249500 | 249000 | 249500 | 249000 | 310 |
| 542 | 20240314 | 094500 | 60977751000 | 249000 | 249500 | 249500 | 249000 | 1971 |
| 543 | 20240314 | 094400 | 60486787500 | 249000 | 249500 | 249500 | 249000 | 1788 |
| 544 | 20240314 | 094300 | 60041424500 | 249000 | 249500 | 249500 | 249000 | 1364 |
| 545 | 20240314 | 094200 | 59701733000 | 249500 | 248500 | 249500 | 248000 | 11867 |
| 546 | 20240314 | 094100 | 56752303000 | 248000 | 248500 | 248500 | 248000 | 1632 |
| 547 | 20240314 | 094000 | 56347409500 | 248000 | 248500 | 248500 | 248000 | 7067 |
| 548 | 20240314 | 093900 | 54594753000 | 248000 | 248500 | 248500 | 248000 | 2675 |
| 549 | 20240314 | 093800 | 53931293500 | 248500 | 248500 | 248500 | 248000 | 5646 |
| 550 | 20240314 | 093700 | 52528488500 | 248500 | 248500 | 249000 | 248500 | 1014 |
| 551 | 20240314 | 093600 | 52276385500 | 248500 | 248500 | 249000 | 248500 | 2223 |
| 552 | 20240314 | 093500 | 51723471500 | 249000 | 248000 | 249000 | 248000 | 4711 |
| 553 | 20240314 | 093400 | 50552779500 | 248000 | 248500 | 249000 | 248000 | 2423 |
| 554 | 20240314 | 093300 | 49950583000 | 249000 | 249000 | 249500 | 248500 | 4964 |
| 555 | 20240314 | 093200 | 48714920500 | 249500 | 248500 | 249500 | 248500 | 2913 |
| 556 | 20240314 | 093100 | 47989521500 | 248500 | 248500 | 249000 | 248000 | 6196 |
| 557 | 20240314 | 093000 | 46449883500 | 248500 | 248500 | 249000 | 248500 | 2568 |
| 558 | 20240314 | 092900 | 45811604500 | 248500 | 250000 | 250000 | 248500 | 13136 |
| 559 | 20240314 | 092800 | 42536527500 | 249500 | 249500 | 250000 | 249500 | 13147 |
| 560 | 20240314 | 092700 | 39250371500 | 250000 | 250000 | 250000 | 249500 | 1699 |
| 561 | 20240314 | 092600 | 38825754000 | 250000 | 250000 | 250000 | 249500 | 1714 |
| 562 | 20240314 | 092500 | 38397514000 | 249500 | 250000 | 250000 | 249500 | 2182 |
| 563 | 20240314 | 092400 | 37852132000 | 249500 | 250000 | 250000 | 249500 | 3059 |
| 564 | 20240314 | 092300 | 37087909000 | 250000 | 250000 | 250000 | 249500 | 1162 |
| 565 | 20240314 | 092200 | 36797743000 | 250000 | 249000 | 250000 | 248500 | 16300 |
| 566 | 20240314 | 092100 | 32738044500 | 248500 | 248500 | 249000 | 248500 | 1954 |
| 567 | 20240314 | 092000 | 32252217500 | 248500 | 249000 | 249000 | 248500 | 7654 |
| 568 | 20240314 | 091900 | 30349858000 | 249000 | 248000 | 249000 | 248000 | 5167 |
| 569 | 20240314 | 091800 | 29065567500 | 248500 | 248000 | 248500 | 248000 | 5108 |
| 570 | 20240314 | 091700 | 27798658500 | 248000 | 248000 | 248500 | 247500 | 6241 |
| 571 | 20240314 | 091600 | 26251045500 | 248500 | 248000 | 248500 | 248000 | 707 |
| 572 | 20240314 | 091500 | 26075600500 | 248500 | 247000 | 248500 | 247000 | 8061 |
| 573 | 20240314 | 091400 | 24077424000 | 247000 | 248000 | 248000 | 247000 | 3751 |
| 574 | 20240314 | 091300 | 23149127500 | 247500 | 248000 | 248500 | 247500 | 6542 |
| 575 | 20240314 | 091200 | 21526752500 | 247500 | 247000 | 248000 | 247000 | 6618 |
| 576 | 20240314 | 091100 | 19889273000 | 247500 | 247500 | 247500 | 247000 | 1408 |
| 577 | 20240314 | 091000 | 19541359500 | 247500 | 247500 | 248000 | 247000 | 2790 |
| 578 | 20240314 | 090900 | 18850793000 | 248000 | 248000 | 248500 | 247000 | 10390 |
| 579 | 20240314 | 090800 | 16276360500 | 248000 | 247500 | 248500 | 247500 | 3269 |
| 580 | 20240314 | 090700 | 15465638500 | 247500 | 249000 | 249500 | 247500 | 14626 |
| 581 | 20240314 | 090600 | 11833834000 | 249500 | 247500 | 249500 | 247500 | 10904 |
| 582 | 20240314 | 090500 | 9125619000 | 247500 | 247500 | 248000 | 247000 | 5498 |
| 583 | 20240314 | 090400 | 7764925500 | 248000 | 246500 | 248000 | 246500 | 4955 |
| 584 | 20240314 | 090300 | 6539210500 | 247000 | 246500 | 247000 | 246000 | 4310 |
| 585 | 20240314 | 090200 | 5477032500 | 246500 | 247500 | 248000 | 246500 | 8332 |
| 586 | 20240314 | 090100 | 3416236500 | 247500 | 247000 | 248000 | 246500 | 4096 |
| 587 | 20240314 | 090000 | 2402959000 | 247000 | 248000 | 248000 | 247000 | 9431 |