35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 184500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 116562 |
| 3 | 20240314 | 184400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 4 | 20240314 | 184300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 5 | 20240314 | 184200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 6 | 20240314 | 184100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 7 | 20240314 | 184000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 8 | 20240314 | 183900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 9 | 20240314 | 183800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 10 | 20240314 | 183700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 11 | 20240314 | 183600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 12 | 20240314 | 183500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 13 | 20240314 | 183400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 14 | 20240314 | 183300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 15 | 20240314 | 183200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 16 | 20240314 | 183100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 17 | 20240314 | 183000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 18 | 20240314 | 182900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 19 | 20240314 | 182800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 20 | 20240314 | 182700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 21 | 20240314 | 182600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 22 | 20240314 | 182500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 23 | 20240314 | 182400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 24 | 20240314 | 182300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 25 | 20240314 | 182200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 26 | 20240314 | 182100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 27 | 20240314 | 182000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 28 | 20240314 | 181900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 29 | 20240314 | 181800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 30 | 20240314 | 181700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 31 | 20240314 | 181600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 32 | 20240314 | 181500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 116562 |
| 33 | 20240314 | 181400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 34 | 20240314 | 181300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 35 | 20240314 | 181200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 36 | 20240314 | 181100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 37 | 20240314 | 181000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 38 | 20240314 | 180900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 39 | 20240314 | 180800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 40 | 20240314 | 180700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 41 | 20240314 | 180600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 42 | 20240314 | 180500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 43 | 20240314 | 180400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 44 | 20240314 | 180300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 45 | 20240314 | 180200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 46 | 20240314 | 180100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 47 | 20240314 | 180000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 48 | 20240314 | 175900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 49 | 20240314 | 175800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 50 | 20240314 | 175700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 51 | 20240314 | 175600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 52 | 20240314 | 175500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 53 | 20240314 | 175400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 54 | 20240314 | 175300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 55 | 20240314 | 175200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 56 | 20240314 | 175100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 57 | 20240314 | 175000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 58 | 20240314 | 174900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 59 | 20240314 | 174800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 60 | 20240314 | 174700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 61 | 20240314 | 174600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 62 | 20240314 | 174500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 116562 |
| 63 | 20240314 | 174400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 64 | 20240314 | 174300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 65 | 20240314 | 174200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 66 | 20240314 | 174100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 67 | 20240314 | 174000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 68 | 20240314 | 173900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 69 | 20240314 | 173800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 70 | 20240314 | 173700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 71 | 20240314 | 173600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 72 | 20240314 | 173500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 73 | 20240314 | 173400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 74 | 20240314 | 173300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 75 | 20240314 | 173200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 76 | 20240314 | 173100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 77 | 20240314 | 173000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 78 | 20240314 | 172900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 79 | 20240314 | 172800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 80 | 20240314 | 172700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 81 | 20240314 | 172600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 82 | 20240314 | 172500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 83 | 20240314 | 172400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 84 | 20240314 | 172300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 85 | 20240314 | 172200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 86 | 20240314 | 172100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 87 | 20240314 | 172000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 88 | 20240314 | 171900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 89 | 20240314 | 171800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 90 | 20240314 | 171700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 91 | 20240314 | 171600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 92 | 20240314 | 171500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 116562 |
| 93 | 20240314 | 171400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 94 | 20240314 | 171300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 95 | 20240314 | 171200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 96 | 20240314 | 171100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 97 | 20240314 | 171000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 98 | 20240314 | 170900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 99 | 20240314 | 170800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 100 | 20240314 | 170700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 101 | 20240314 | 170600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 102 | 20240314 | 170500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 103 | 20240314 | 170400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 104 | 20240314 | 170300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 105 | 20240314 | 170200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 106 | 20240314 | 170100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 107 | 20240314 | 170000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 108 | 20240314 | 165900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 109 | 20240314 | 165800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 110 | 20240314 | 165700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 111 | 20240314 | 165600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 112 | 20240314 | 165500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 113 | 20240314 | 165400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 114 | 20240314 | 165300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 115 | 20240314 | 165200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 116 | 20240314 | 165100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 117 | 20240314 | 165000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 118 | 20240314 | 164900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 119 | 20240314 | 164800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 120 | 20240314 | 164700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 121 | 20240314 | 164600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 122 | 20240314 | 164500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 116562 |
| 123 | 20240314 | 164400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 124 | 20240314 | 164300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 125 | 20240314 | 164200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 126 | 20240314 | 164100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 127 | 20240314 | 164000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 128 | 20240314 | 163900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 129 | 20240314 | 163800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 130 | 20240314 | 163700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 131 | 20240314 | 163600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 132 | 20240314 | 163500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 133 | 20240314 | 163400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 134 | 20240314 | 163300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 135 | 20240314 | 163200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 136 | 20240314 | 163100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 137 | 20240314 | 163000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 138 | 20240314 | 162900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 139 | 20240314 | 162800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 140 | 20240314 | 162700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 141 | 20240314 | 162600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 142 | 20240314 | 162500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 143 | 20240314 | 162400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 144 | 20240314 | 162300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 145 | 20240314 | 162200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 146 | 20240314 | 162100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 147 | 20240314 | 162000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 148 | 20240314 | 161900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 149 | 20240314 | 161800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 150 | 20240314 | 161700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 151 | 20240314 | 161600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 152 | 20240314 | 161500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 116562 |
| 153 | 20240314 | 161400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 154 | 20240314 | 161300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 155 | 20240314 | 161200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 156 | 20240314 | 161100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 157 | 20240314 | 161000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 158 | 20240314 | 160900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 159 | 20240314 | 160800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 160 | 20240314 | 160700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 161 | 20240314 | 160600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 162 | 20240314 | 160500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 163 | 20240314 | 160400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 164 | 20240314 | 160300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 165 | 20240314 | 160200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 166 | 20240314 | 160100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 167 | 20240314 | 160000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 168 | 20240314 | 155900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 169 | 20240314 | 155800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 170 | 20240314 | 155700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 171 | 20240314 | 155600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 172 | 20240314 | 155500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 173 | 20240314 | 155400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 174 | 20240314 | 155300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 175 | 20240314 | 155200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 176 | 20240314 | 155100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 177 | 20240314 | 155000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 178 | 20240314 | 154900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 179 | 20240314 | 154800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 180 | 20240314 | 154700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 181 | 20240314 | 154600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 182 | 20240314 | 154500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 116562 |
| 183 | 20240314 | 154400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 184 | 20240314 | 154300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 185 | 20240314 | 154200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 186 | 20240314 | 154100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 187 | 20240314 | 154000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 188 | 20240314 | 153900 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 189 | 20240314 | 153800 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 190 | 20240314 | 153700 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 191 | 20240314 | 153600 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 192 | 20240314 | 153500 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 193 | 20240314 | 153400 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 194 | 20240314 | 153300 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 195 | 20240314 | 153200 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 196 | 20240314 | 153100 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 197 | 20240314 | 153000 | 203034086000 | 442000 | 442000 | 442000 | 442000 | 116562 |
| 198 | 20240314 | 152900 | 151513682000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 199 | 20240314 | 152800 | 151513682000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 200 | 20240314 | 152700 | 151513682000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 201 | 20240314 | 152600 | 151513682000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 202 | 20240314 | 152500 | 151513682000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 203 | 20240314 | 152400 | 151513682000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 204 | 20240314 | 152300 | 151513682000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 205 | 20240314 | 152200 | 151513682000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 206 | 20240314 | 152100 | 151513682000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 207 | 20240314 | 152000 | 151513682000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 208 | 20240314 | 151900 | 151513682000 | 443000 | 443500 | 444000 | 443000 | 2376 |
| 209 | 20240314 | 151800 | 150459840000 | 444000 | 443500 | 444000 | 443500 | 1494 |
| 210 | 20240314 | 151700 | 149797041500 | 444000 | 444000 | 444000 | 443500 | 500 |
| 211 | 20240314 | 151600 | 149575196500 | 444000 | 443500 | 444000 | 443500 | 2547 |
| 212 | 20240314 | 151500 | 148445255000 | 443500 | 443500 | 444000 | 443500 | 1796 |
| 213 | 20240314 | 151400 | 147648095500 | 443500 | 444000 | 444500 | 443500 | 1230 |
| 214 | 20240314 | 151300 | 147102179000 | 444000 | 444000 | 444500 | 444000 | 1144 |
| 215 | 20240314 | 151200 | 146594187500 | 444000 | 444000 | 444500 | 444000 | 1541 |
| 216 | 20240314 | 151100 | 145909723000 | 444500 | 444000 | 444500 | 444000 | 1816 |
| 217 | 20240314 | 151000 | 145103357000 | 444000 | 444500 | 444500 | 444000 | 2070 |
| 218 | 20240314 | 150900 | 144184086000 | 444500 | 444000 | 444500 | 444000 | 375 |
| 219 | 20240314 | 150800 | 144017463500 | 444500 | 444500 | 444500 | 444000 | 346 |
| 220 | 20240314 | 150700 | 143863722000 | 444500 | 444500 | 445000 | 444000 | 1058 |
| 221 | 20240314 | 150600 | 143393543500 | 445000 | 444500 | 445000 | 444500 | 701 |
| 222 | 20240314 | 150500 | 143081867500 | 444500 | 445500 | 445500 | 444500 | 483 |
| 223 | 20240314 | 150400 | 142867035500 | 445000 | 445000 | 445500 | 445000 | 707 |
| 224 | 20240314 | 150300 | 142552251500 | 445000 | 444000 | 445000 | 444000 | 2134 |
| 225 | 20240314 | 150200 | 141603524000 | 444500 | 444000 | 444500 | 444000 | 491 |
| 226 | 20240314 | 150100 | 141385430000 | 444500 | 444000 | 444500 | 444000 | 602 |
| 227 | 20240314 | 150000 | 141117971500 | 444000 | 444000 | 444500 | 444000 | 532 |
| 228 | 20240314 | 145900 | 140881576000 | 444500 | 444000 | 445000 | 444000 | 1701 |
| 229 | 20240314 | 145800 | 140125506000 | 444500 | 444500 | 445000 | 444000 | 1123 |
| 230 | 20240314 | 145700 | 139626426000 | 445000 | 445000 | 445500 | 444500 | 1335 |
| 231 | 20240314 | 145600 | 139032645000 | 445500 | 445500 | 445500 | 445000 | 1381 |
| 232 | 20240314 | 145500 | 138417658000 | 445500 | 445500 | 445500 | 445000 | 614 |
| 233 | 20240314 | 145400 | 138144331000 | 445000 | 445000 | 445500 | 445000 | 794 |
| 234 | 20240314 | 145300 | 137790860000 | 445000 | 445000 | 445500 | 445000 | 443 |
| 235 | 20240314 | 145200 | 137593570500 | 445000 | 445500 | 446000 | 445000 | 1731 |
| 236 | 20240314 | 145100 | 136822806000 | 446000 | 446000 | 446000 | 445000 | 1308 |
| 237 | 20240314 | 145000 | 136240011500 | 446000 | 446000 | 446000 | 445500 | 529 |
| 238 | 20240314 | 144900 | 136004239000 | 446000 | 446000 | 446000 | 445500 | 407 |
| 239 | 20240314 | 144800 | 135822807500 | 445500 | 446000 | 446000 | 445000 | 2040 |
| 240 | 20240314 | 144700 | 134913907500 | 445500 | 446000 | 446000 | 445500 | 485 |
| 241 | 20240314 | 144600 | 134697702000 | 445500 | 445500 | 446000 | 445500 | 713 |
| 242 | 20240314 | 144500 | 134379780000 | 446000 | 446000 | 446500 | 445500 | 1404 |
| 243 | 20240314 | 144400 | 133753435000 | 446500 | 446500 | 446500 | 446000 | 583 |
| 244 | 20240314 | 144300 | 133493279500 | 446500 | 446500 | 446500 | 446000 | 457 |
| 245 | 20240314 | 144200 | 133289387500 | 446500 | 446500 | 446500 | 446000 | 744 |
| 246 | 20240314 | 144100 | 132957232500 | 446500 | 446000 | 446500 | 446000 | 1469 |
| 247 | 20240314 | 144000 | 132301480500 | 446000 | 446500 | 446500 | 446000 | 299 |
| 248 | 20240314 | 143900 | 132168056000 | 446000 | 446000 | 446500 | 446000 | 283 |
| 249 | 20240314 | 143800 | 132041768500 | 446000 | 446000 | 446500 | 445500 | 1842 |
| 250 | 20240314 | 143700 | 131220250500 | 446000 | 445500 | 446000 | 445500 | 534 |
| 251 | 20240314 | 143600 | 130982160500 | 446000 | 446000 | 446000 | 445500 | 586 |
| 252 | 20240314 | 143500 | 130720840000 | 445500 | 445000 | 446000 | 445000 | 1930 |
| 253 | 20240314 | 143400 | 129860849000 | 445500 | 445000 | 445500 | 445000 | 530 |
| 254 | 20240314 | 143300 | 129624903000 | 445000 | 445000 | 445500 | 444500 | 1396 |
| 255 | 20240314 | 143200 | 129003998500 | 445000 | 444500 | 445000 | 444500 | 1546 |
| 256 | 20240314 | 143100 | 128316551500 | 445000 | 444500 | 445000 | 444500 | 413 |
| 257 | 20240314 | 143000 | 128132915000 | 444500 | 444500 | 445000 | 444500 | 508 |
| 258 | 20240314 | 142900 | 127907023500 | 444500 | 444500 | 445000 | 444500 | 584 |
| 259 | 20240314 | 142800 | 127647311000 | 444500 | 445000 | 445000 | 444500 | 796 |
| 260 | 20240314 | 142700 | 127293441000 | 445000 | 444500 | 445000 | 444500 | 403 |
| 261 | 20240314 | 142600 | 127114257000 | 444500 | 445000 | 445000 | 444500 | 183 |
| 262 | 20240314 | 142500 | 127032868000 | 445000 | 444500 | 445000 | 444000 | 1090 |
| 263 | 20240314 | 142400 | 126548414000 | 444000 | 444500 | 444500 | 444000 | 429 |
| 264 | 20240314 | 142300 | 126357890500 | 444500 | 444500 | 444500 | 444000 | 435 |
| 265 | 20240314 | 142200 | 126164706000 | 444500 | 444500 | 445000 | 444000 | 548 |
| 266 | 20240314 | 142100 | 125921253000 | 444500 | 444500 | 445000 | 444500 | 508 |
| 267 | 20240314 | 142000 | 125695398000 | 444500 | 444500 | 445000 | 444000 | 1017 |
| 268 | 20240314 | 141900 | 125243323000 | 444000 | 444500 | 444500 | 444000 | 447 |
| 269 | 20240314 | 141800 | 125044767500 | 444500 | 444000 | 444500 | 444000 | 539 |
| 270 | 20240314 | 141700 | 124805417000 | 444000 | 444000 | 444500 | 444000 | 220 |
| 271 | 20240314 | 141600 | 124707683000 | 444000 | 444500 | 444500 | 444000 | 211 |
| 272 | 20240314 | 141500 | 124613966500 | 444500 | 444500 | 444500 | 444000 | 236 |
| 273 | 20240314 | 141400 | 124509120500 | 444000 | 443500 | 444500 | 443500 | 831 |
| 274 | 20240314 | 141300 | 124140166500 | 444000 | 444000 | 444000 | 443500 | 204 |
| 275 | 20240314 | 141200 | 124049646000 | 444000 | 444000 | 444000 | 443500 | 262 |
| 276 | 20240314 | 141100 | 123933377000 | 444000 | 444000 | 444500 | 443500 | 982 |
| 277 | 20240314 | 141000 | 123497398000 | 444000 | 444500 | 444500 | 444000 | 643 |
| 278 | 20240314 | 140900 | 123211643500 | 444500 | 444500 | 444500 | 444000 | 159 |
| 279 | 20240314 | 140800 | 123141007500 | 444500 | 444500 | 444500 | 444000 | 286 |
| 280 | 20240314 | 140700 | 123013938500 | 444000 | 444500 | 444500 | 444000 | 291 |
| 281 | 20240314 | 140600 | 122884649500 | 444500 | 444000 | 444500 | 443500 | 490 |
| 282 | 20240314 | 140500 | 122667119500 | 443500 | 443500 | 444000 | 443500 | 743 |
| 283 | 20240314 | 140400 | 122337319500 | 444000 | 444500 | 444500 | 443500 | 941 |
| 284 | 20240314 | 140300 | 121919543000 | 444000 | 444500 | 444500 | 444000 | 989 |
| 285 | 20240314 | 140200 | 121480392500 | 444500 | 444500 | 444500 | 444000 | 381 |
| 286 | 20240314 | 140100 | 121311132000 | 444500 | 445000 | 445000 | 444500 | 688 |
| 287 | 20240314 | 140000 | 121005289000 | 445000 | 444000 | 445000 | 444000 | 633 |
| 288 | 20240314 | 135900 | 120723926000 | 444500 | 444500 | 444500 | 444000 | 295 |
| 289 | 20240314 | 135800 | 120592835500 | 444500 | 444500 | 444500 | 444000 | 322 |
| 290 | 20240314 | 135700 | 120449783500 | 445000 | 444500 | 445000 | 444500 | 380 |
| 291 | 20240314 | 135600 | 120280862500 | 444500 | 445000 | 445000 | 444500 | 190 |
| 292 | 20240314 | 135500 | 120196394500 | 444500 | 444500 | 445000 | 444500 | 120 |
| 293 | 20240314 | 135400 | 120143043500 | 445000 | 444500 | 445000 | 444000 | 933 |
| 294 | 20240314 | 135300 | 119728378500 | 444500 | 444500 | 445000 | 444500 | 296 |
| 295 | 20240314 | 135200 | 119596794000 | 444500 | 445000 | 445000 | 444500 | 182 |
| 296 | 20240314 | 135100 | 119515862000 | 445000 | 444000 | 445000 | 444000 | 971 |
| 297 | 20240314 | 135000 | 119084259500 | 444500 | 444000 | 444500 | 444000 | 444 |
| 298 | 20240314 | 134900 | 118886983500 | 444000 | 444500 | 444500 | 444000 | 189 |
| 299 | 20240314 | 134800 | 118803042500 | 444500 | 444500 | 444500 | 444000 | 517 |
| 300 | 20240314 | 134700 | 118573332000 | 444500 | 444000 | 444500 | 444000 | 306 |
| 301 | 20240314 | 134600 | 118437332000 | 444500 | 444000 | 444500 | 444000 | 909 |
| 302 | 20240314 | 134500 | 118033393500 | 444500 | 444000 | 444500 | 443500 | 493 |
| 303 | 20240314 | 134400 | 117814520000 | 444000 | 444000 | 444000 | 443500 | 227 |
| 304 | 20240314 | 134300 | 117713750500 | 444000 | 443500 | 444500 | 443500 | 1464 |
| 305 | 20240314 | 134200 | 117063736500 | 444000 | 443500 | 444000 | 443500 | 446 |
| 306 | 20240314 | 134100 | 116865810500 | 444000 | 443500 | 444000 | 443000 | 1616 |
| 307 | 20240314 | 134000 | 116149069000 | 443500 | 443500 | 443500 | 443000 | 275 |
| 308 | 20240314 | 133900 | 116027222000 | 443000 | 443000 | 443500 | 443000 | 832 |
| 309 | 20240314 | 133800 | 115658614000 | 443000 | 443500 | 443500 | 443000 | 280 |
| 310 | 20240314 | 133700 | 115534519500 | 443500 | 443000 | 443500 | 443000 | 168 |
| 311 | 20240314 | 133600 | 115460079000 | 443000 | 443000 | 443500 | 443000 | 241 |
| 312 | 20240314 | 133500 | 115353300000 | 442500 | 443000 | 443000 | 442500 | 490 |
| 313 | 20240314 | 133400 | 115136245000 | 443000 | 443000 | 443000 | 442500 | 522 |
| 314 | 20240314 | 133300 | 114905121500 | 443000 | 442500 | 443000 | 442500 | 703 |
| 315 | 20240314 | 133200 | 114593716500 | 443000 | 443500 | 443500 | 442500 | 2038 |
| 316 | 20240314 | 133100 | 113690874500 | 443500 | 443500 | 443500 | 443000 | 327 |
| 317 | 20240314 | 133000 | 113545950000 | 443000 | 443000 | 443500 | 443000 | 680 |
| 318 | 20240314 | 132900 | 113244687500 | 443500 | 443000 | 443500 | 443000 | 375 |
| 319 | 20240314 | 132800 | 113078547000 | 443000 | 443500 | 443500 | 443000 | 357 |
| 320 | 20240314 | 132700 | 112920365500 | 443000 | 443500 | 443500 | 443000 | 144 |
| 321 | 20240314 | 132600 | 112856517500 | 443000 | 443500 | 443500 | 443000 | 129 |
| 322 | 20240314 | 132500 | 112799331000 | 443500 | 444000 | 444000 | 443000 | 656 |
| 323 | 20240314 | 132400 | 112508428000 | 444000 | 444000 | 444000 | 443500 | 129 |
| 324 | 20240314 | 132300 | 112451209500 | 443500 | 443500 | 444000 | 443000 | 302 |
| 325 | 20240314 | 132200 | 112317281500 | 443000 | 443500 | 444000 | 443000 | 667 |
| 326 | 20240314 | 132100 | 112021495000 | 443500 | 443000 | 443500 | 443000 | 722 |
| 327 | 20240314 | 132000 | 111701330000 | 443000 | 443500 | 443500 | 443000 | 870 |
| 328 | 20240314 | 131900 | 111315521000 | 443500 | 443500 | 443500 | 443000 | 221 |
| 329 | 20240314 | 131800 | 111217568500 | 443500 | 444000 | 444000 | 443500 | 871 |
| 330 | 20240314 | 131700 | 110831255500 | 443500 | 444000 | 444000 | 443500 | 380 |
| 331 | 20240314 | 131600 | 110662591000 | 444000 | 443500 | 444000 | 443000 | 1060 |
| 332 | 20240314 | 131500 | 110192441500 | 443500 | 443500 | 443500 | 443000 | 173 |
| 333 | 20240314 | 131400 | 110115736000 | 443500 | 443500 | 443500 | 443000 | 334 |
| 334 | 20240314 | 131300 | 109967711000 | 443500 | 443000 | 443500 | 443000 | 372 |
| 335 | 20240314 | 131200 | 109802775000 | 443500 | 443000 | 443500 | 442500 | 1882 |
| 336 | 20240314 | 131100 | 108969055500 | 443000 | 442500 | 443000 | 442500 | 505 |
| 337 | 20240314 | 131000 | 108745489000 | 442500 | 442500 | 443000 | 442500 | 688 |
| 338 | 20240314 | 130900 | 108441029000 | 442500 | 443000 | 443000 | 442500 | 463 |
| 339 | 20240314 | 130800 | 108236124000 | 442500 | 443000 | 443000 | 442500 | 500 |
| 340 | 20240314 | 130700 | 108014694000 | 443000 | 442500 | 443000 | 442500 | 417 |
| 341 | 20240314 | 130600 | 107830067500 | 442500 | 443000 | 443000 | 442500 | 575 |
| 342 | 20240314 | 130500 | 107575510500 | 443000 | 443000 | 443500 | 443000 | 1355 |
| 343 | 20240314 | 130400 | 106975179000 | 443500 | 443500 | 443500 | 443000 | 234 |
| 344 | 20240314 | 130300 | 106871437500 | 443000 | 443500 | 443500 | 443000 | 362 |
| 345 | 20240314 | 130200 | 106710934000 | 443500 | 443500 | 443500 | 443000 | 120 |
| 346 | 20240314 | 130100 | 106657754000 | 443000 | 443000 | 443500 | 442500 | 2502 |
| 347 | 20240314 | 130000 | 105549669500 | 443000 | 443000 | 443500 | 442500 | 2746 |
| 348 | 20240314 | 125900 | 104333754500 | 443000 | 443000 | 443500 | 442500 | 1454 |
| 349 | 20240314 | 125800 | 103689792500 | 443000 | 443000 | 443500 | 443000 | 1540 |
| 350 | 20240314 | 125700 | 103007531000 | 443500 | 443000 | 443500 | 443000 | 2826 |
| 351 | 20240314 | 125600 | 101755524500 | 443000 | 443500 | 443500 | 443000 | 719 |
| 352 | 20240314 | 125500 | 101436993500 | 443500 | 444000 | 444000 | 443000 | 2810 |
| 353 | 20240314 | 125400 | 100191282500 | 443500 | 443500 | 444000 | 443500 | 3641 |
| 354 | 20240314 | 125300 | 98575780000 | 443500 | 444000 | 444000 | 443500 | 423 |
| 355 | 20240314 | 125200 | 98388128500 | 443500 | 444000 | 444000 | 443500 | 511 |
| 356 | 20240314 | 125100 | 98161383000 | 444000 | 444000 | 444000 | 443500 | 441 |
| 357 | 20240314 | 125000 | 97965781500 | 444000 | 444000 | 444500 | 443500 | 3112 |
| 358 | 20240314 | 124900 | 96584055000 | 444000 | 444000 | 444500 | 444000 | 256 |
| 359 | 20240314 | 124800 | 96470378500 | 444500 | 445000 | 445000 | 444000 | 1097 |
| 360 | 20240314 | 124700 | 95982843500 | 445000 | 445000 | 445000 | 444500 | 241 |
| 361 | 20240314 | 124600 | 95875652000 | 444500 | 444500 | 445000 | 444500 | 304 |
| 362 | 20240314 | 124500 | 95740432500 | 444500 | 444500 | 445000 | 444500 | 305 |
| 363 | 20240314 | 124400 | 95604845000 | 444500 | 445000 | 445000 | 444500 | 296 |
| 364 | 20240314 | 124300 | 95473238500 | 444500 | 444000 | 444500 | 444000 | 954 |
| 365 | 20240314 | 124200 | 95049308500 | 444000 | 444500 | 444500 | 444000 | 1238 |
| 366 | 20240314 | 124100 | 94499109000 | 444500 | 444500 | 445000 | 444500 | 2383 |
| 367 | 20240314 | 124000 | 93439750500 | 444500 | 445000 | 445000 | 444500 | 373 |
| 368 | 20240314 | 123900 | 93273804500 | 444500 | 445000 | 445000 | 444500 | 279 |
| 369 | 20240314 | 123800 | 93149775000 | 445000 | 444500 | 445000 | 444500 | 554 |
| 370 | 20240314 | 123700 | 92903294500 | 444500 | 444500 | 445000 | 444500 | 191 |
| 371 | 20240314 | 123600 | 92818373500 | 444500 | 445000 | 445000 | 444500 | 425 |
| 372 | 20240314 | 123500 | 92629430500 | 445000 | 445500 | 445500 | 444500 | 1415 |
| 373 | 20240314 | 123400 | 91999852500 | 445000 | 446000 | 446000 | 445000 | 1516 |
| 374 | 20240314 | 123300 | 91324921500 | 445500 | 445500 | 446000 | 445500 | 716 |
| 375 | 20240314 | 123200 | 91005938500 | 445500 | 445500 | 446000 | 445500 | 162 |
| 376 | 20240314 | 123100 | 90933758000 | 446000 | 445500 | 446000 | 445500 | 254 |
| 377 | 20240314 | 123000 | 90820593500 | 445500 | 446000 | 446500 | 445500 | 373 |
| 378 | 20240314 | 122900 | 90654251000 | 446000 | 446000 | 446500 | 446000 | 337 |
| 379 | 20240314 | 122800 | 90503938500 | 446000 | 446500 | 446500 | 446000 | 357 |
| 380 | 20240314 | 122700 | 90344710500 | 446000 | 446000 | 446500 | 446000 | 178 |
| 381 | 20240314 | 122600 | 90265285000 | 446500 | 446000 | 446500 | 446000 | 147 |
| 382 | 20240314 | 122500 | 90199714500 | 446500 | 446000 | 446500 | 446000 | 665 |
| 383 | 20240314 | 122400 | 89903088000 | 446000 | 446500 | 446500 | 446000 | 270 |
| 384 | 20240314 | 122300 | 89782654000 | 446500 | 447000 | 447000 | 446000 | 244 |
| 385 | 20240314 | 122200 | 89673806500 | 446500 | 446500 | 447000 | 446500 | 791 |
| 386 | 20240314 | 122100 | 89320618500 | 446500 | 446500 | 447000 | 446500 | 372 |
| 387 | 20240314 | 122000 | 89154516000 | 446500 | 446500 | 447000 | 446500 | 518 |
| 388 | 20240314 | 121900 | 88923175000 | 446500 | 447000 | 447000 | 446500 | 223 |
| 389 | 20240314 | 121800 | 88823597500 | 446500 | 447500 | 447500 | 446500 | 756 |
| 390 | 20240314 | 121700 | 88485677000 | 447500 | 447000 | 447500 | 447000 | 641 |
| 391 | 20240314 | 121600 | 88199142000 | 447000 | 447500 | 447500 | 447000 | 313 |
| 392 | 20240314 | 121500 | 88059184000 | 447500 | 447000 | 447500 | 447000 | 335 |
| 393 | 20240314 | 121400 | 87909372500 | 447000 | 447500 | 447500 | 447000 | 356 |
| 394 | 20240314 | 121300 | 87750133500 | 447000 | 447000 | 447500 | 447000 | 193 |
| 395 | 20240314 | 121200 | 87663841500 | 447500 | 447500 | 447500 | 447000 | 166 |
| 396 | 20240314 | 121100 | 87589610500 | 447500 | 447000 | 447500 | 447000 | 108 |
| 397 | 20240314 | 121000 | 87541321000 | 447500 | 447500 | 447500 | 447000 | 350 |
| 398 | 20240314 | 120900 | 87384822000 | 447500 | 447000 | 447500 | 447000 | 302 |
| 399 | 20240314 | 120800 | 87249758000 | 447000 | 447000 | 447500 | 447000 | 294 |
| 400 | 20240314 | 120700 | 87118266000 | 447000 | 447500 | 448000 | 447000 | 807 |
| 401 | 20240314 | 120600 | 86757132000 | 447500 | 448000 | 448000 | 447000 | 1622 |
| 402 | 20240314 | 120500 | 86031289500 | 448000 | 448000 | 448000 | 447500 | 455 |
| 403 | 20240314 | 120400 | 85827506500 | 448000 | 448000 | 448500 | 447500 | 1570 |
| 404 | 20240314 | 120300 | 85124189500 | 448500 | 448500 | 448500 | 448000 | 409 |
| 405 | 20240314 | 120200 | 84940813500 | 448000 | 448500 | 448500 | 448000 | 1391 |
| 406 | 20240314 | 120100 | 84316973000 | 448500 | 448000 | 448500 | 447500 | 707 |
| 407 | 20240314 | 120000 | 84000245000 | 448000 | 448000 | 448500 | 447500 | 1126 |
| 408 | 20240314 | 115900 | 83495752000 | 448500 | 448000 | 448500 | 447500 | 1766 |
| 409 | 20240314 | 115800 | 82704591000 | 448000 | 447500 | 448000 | 447000 | 3702 |
| 410 | 20240314 | 115700 | 81047593000 | 447000 | 447500 | 447500 | 447000 | 280 |
| 411 | 20240314 | 115600 | 80922348000 | 447500 | 447000 | 447500 | 447000 | 178 |
| 412 | 20240314 | 115500 | 80842733000 | 447000 | 447000 | 447500 | 447000 | 197 |
| 413 | 20240314 | 115400 | 80754651500 | 447000 | 446500 | 447500 | 446500 | 813 |
| 414 | 20240314 | 115300 | 80391235500 | 447000 | 446500 | 447000 | 446500 | 1439 |
| 415 | 20240314 | 115200 | 79748215000 | 446500 | 447000 | 447000 | 446500 | 266 |
| 416 | 20240314 | 115100 | 79629412000 | 447000 | 447000 | 447000 | 446500 | 373 |
| 417 | 20240314 | 115000 | 79462695000 | 446500 | 446500 | 447000 | 446500 | 119 |
| 418 | 20240314 | 114900 | 79409554000 | 446500 | 446500 | 447000 | 446500 | 484 |
| 419 | 20240314 | 114800 | 79193427000 | 447000 | 446500 | 447000 | 446500 | 156 |
| 420 | 20240314 | 114700 | 79123710000 | 446500 | 446500 | 447000 | 446500 | 634 |
| 421 | 20240314 | 114600 | 78840357000 | 447000 | 447000 | 447000 | 446500 | 441 |
| 422 | 20240314 | 114500 | 78643425000 | 447000 | 446500 | 447000 | 446500 | 139 |
| 423 | 20240314 | 114400 | 78581314000 | 447000 | 446000 | 447000 | 446000 | 2048 |
| 424 | 20240314 | 114300 | 77666892000 | 446000 | 446000 | 446500 | 446000 | 354 |
| 425 | 20240314 | 114200 | 77508911500 | 446000 | 446000 | 446500 | 446000 | 330 |
| 426 | 20240314 | 114100 | 77361694500 | 446000 | 446000 | 446500 | 446000 | 115 |
| 427 | 20240314 | 114000 | 77310391000 | 446500 | 446000 | 446500 | 446000 | 232 |
| 428 | 20240314 | 113900 | 77206913000 | 446500 | 446000 | 446500 | 446000 | 160 |
| 429 | 20240314 | 113800 | 77135536000 | 446000 | 446500 | 446500 | 446000 | 175 |
| 430 | 20240314 | 113700 | 77057458000 | 446500 | 446500 | 446500 | 446000 | 726 |
| 431 | 20240314 | 113600 | 76733430500 | 446000 | 446000 | 446500 | 445500 | 1025 |
| 432 | 20240314 | 113500 | 76276279000 | 446000 | 445500 | 446000 | 445500 | 1701 |
| 433 | 20240314 | 113400 | 75517682500 | 446000 | 446000 | 446000 | 445500 | 266 |
| 434 | 20240314 | 113300 | 75399156000 | 446000 | 446000 | 446000 | 445500 | 258 |
| 435 | 20240314 | 113200 | 75284169000 | 445500 | 446000 | 446000 | 445500 | 256 |
| 436 | 20240314 | 113100 | 75170109000 | 445500 | 445500 | 446000 | 445500 | 201 |
| 437 | 20240314 | 113000 | 75080529500 | 445500 | 446000 | 446000 | 445500 | 226 |
| 438 | 20240314 | 112900 | 74979810000 | 445500 | 445500 | 446000 | 445500 | 177 |
| 439 | 20240314 | 112800 | 74900896000 | 445500 | 446000 | 446000 | 445500 | 442 |
| 440 | 20240314 | 112700 | 74703895000 | 446000 | 445500 | 446000 | 445500 | 627 |
| 441 | 20240314 | 112600 | 74424333000 | 445500 | 446000 | 446000 | 445500 | 590 |
| 442 | 20240314 | 112500 | 74161344000 | 445500 | 445500 | 446000 | 445500 | 106 |
| 443 | 20240314 | 112400 | 74114096000 | 445500 | 445500 | 446000 | 445500 | 71 |
| 444 | 20240314 | 112300 | 74082454500 | 445500 | 446000 | 446500 | 445500 | 841 |
| 445 | 20240314 | 112200 | 73707356000 | 446000 | 446000 | 446500 | 446000 | 110 |
| 446 | 20240314 | 112100 | 73658277500 | 446000 | 446000 | 446500 | 446000 | 318 |
| 447 | 20240314 | 112000 | 73516438000 | 446000 | 446000 | 446000 | 445500 | 1025 |
| 448 | 20240314 | 111900 | 73059348000 | 446000 | 445500 | 446000 | 445500 | 295 |
| 449 | 20240314 | 111800 | 72927896500 | 446000 | 445500 | 446000 | 445500 | 324 |
| 450 | 20240314 | 111700 | 72783545000 | 445500 | 446000 | 446000 | 445500 | 148 |
| 451 | 20240314 | 111600 | 72717580500 | 446000 | 446000 | 446000 | 445500 | 244 |
| 452 | 20240314 | 111500 | 72608808500 | 445500 | 446000 | 446500 | 445500 | 429 |
| 453 | 20240314 | 111400 | 72417496000 | 446500 | 446500 | 446500 | 446000 | 920 |
| 454 | 20240314 | 111300 | 72006891000 | 446500 | 446500 | 447000 | 446000 | 1198 |
| 455 | 20240314 | 111200 | 71471601000 | 446500 | 447000 | 447000 | 446000 | 2030 |
| 456 | 20240314 | 111100 | 70564544000 | 446500 | 446000 | 447000 | 446000 | 1632 |
| 457 | 20240314 | 111000 | 69835764500 | 446500 | 445500 | 446500 | 445500 | 851 |
| 458 | 20240314 | 110900 | 69456092000 | 446000 | 446500 | 446500 | 445500 | 654 |
| 459 | 20240314 | 110800 | 69164375500 | 446500 | 446000 | 446500 | 446000 | 949 |
| 460 | 20240314 | 110700 | 68741104500 | 445500 | 445500 | 446000 | 445500 | 256 |
| 461 | 20240314 | 110600 | 68626958000 | 445500 | 445500 | 446000 | 445500 | 200 |
| 462 | 20240314 | 110500 | 68537832500 | 445500 | 445000 | 446000 | 445000 | 1713 |
| 463 | 20240314 | 110400 | 67774393000 | 445500 | 445000 | 445500 | 444500 | 2013 |
| 464 | 20240314 | 110300 | 66878247000 | 444500 | 445000 | 445000 | 444500 | 420 |
| 465 | 20240314 | 110200 | 66691473500 | 444500 | 444500 | 445000 | 444500 | 332 |
| 466 | 20240314 | 110100 | 66543853500 | 444500 | 444500 | 445000 | 444500 | 177 |
| 467 | 20240314 | 110000 | 66465167500 | 444500 | 444000 | 445000 | 444000 | 1221 |
| 468 | 20240314 | 105900 | 65922416500 | 444000 | 444000 | 444500 | 444000 | 158 |
| 469 | 20240314 | 105800 | 65852255500 | 444000 | 444500 | 444500 | 444000 | 240 |
| 470 | 20240314 | 105700 | 65745678500 | 444000 | 444000 | 444500 | 444000 | 486 |
| 471 | 20240314 | 105600 | 65529834000 | 444000 | 444500 | 445000 | 444000 | 1064 |
| 472 | 20240314 | 105500 | 65056831000 | 445000 | 445000 | 445000 | 444500 | 336 |
| 473 | 20240314 | 105400 | 64907437500 | 444500 | 445000 | 445000 | 444500 | 197 |
| 474 | 20240314 | 105300 | 64819840000 | 444500 | 444500 | 445000 | 444500 | 381 |
| 475 | 20240314 | 105200 | 64650462500 | 444500 | 444500 | 445000 | 444500 | 151 |
| 476 | 20240314 | 105100 | 64583324500 | 444500 | 444500 | 445000 | 444500 | 99 |
| 477 | 20240314 | 105000 | 64539305000 | 444500 | 445000 | 445000 | 444500 | 116 |
| 478 | 20240314 | 104900 | 64487689000 | 445000 | 445000 | 445500 | 444500 | 1006 |
| 479 | 20240314 | 104800 | 64039842000 | 445000 | 444500 | 445500 | 444500 | 2342 |
| 480 | 20240314 | 104700 | 62997899000 | 444500 | 444000 | 444500 | 444000 | 706 |
| 481 | 20240314 | 104600 | 62684278000 | 444500 | 444500 | 444500 | 444000 | 771 |
| 482 | 20240314 | 104500 | 62341746000 | 444500 | 443500 | 444500 | 443500 | 1509 |
| 483 | 20240314 | 104400 | 61671752500 | 443500 | 443500 | 444000 | 443500 | 74 |
| 484 | 20240314 | 104300 | 61638923000 | 443500 | 443000 | 444000 | 443000 | 2404 |
| 485 | 20240314 | 104200 | 60572816500 | 443000 | 443500 | 443500 | 443000 | 530 |
| 486 | 20240314 | 104100 | 60338018000 | 443000 | 443000 | 443500 | 443000 | 567 |
| 487 | 20240314 | 104000 | 60086807500 | 443000 | 443500 | 443500 | 443000 | 198 |
| 488 | 20240314 | 103900 | 59999076000 | 443500 | 443500 | 443500 | 443000 | 234 |
| 489 | 20240314 | 103800 | 59895381000 | 443000 | 443000 | 443500 | 443000 | 327 |
| 490 | 20240314 | 103700 | 59750514000 | 443000 | 443000 | 443500 | 443000 | 641 |
| 491 | 20240314 | 103600 | 59466532500 | 443000 | 443500 | 443500 | 443000 | 275 |
| 492 | 20240314 | 103500 | 59344679500 | 443000 | 443000 | 443500 | 443000 | 381 |
| 493 | 20240314 | 103400 | 59175882000 | 443000 | 443000 | 443500 | 443000 | 208 |
| 494 | 20240314 | 103300 | 59083709000 | 443000 | 443500 | 444000 | 443000 | 235 |
| 495 | 20240314 | 103200 | 58979533500 | 443500 | 443500 | 444000 | 443000 | 1120 |
| 496 | 20240314 | 103100 | 58482893500 | 443500 | 443500 | 443500 | 443000 | 498 |
| 497 | 20240314 | 103000 | 58262224500 | 443500 | 443500 | 443500 | 443000 | 972 |
| 498 | 20240314 | 102900 | 57831394000 | 443000 | 443000 | 443500 | 443000 | 797 |
| 499 | 20240314 | 102800 | 57478285000 | 443500 | 443000 | 443500 | 443000 | 287 |
| 500 | 20240314 | 102700 | 57351071000 | 443000 | 443500 | 443500 | 442500 | 2237 |
| 501 | 20240314 | 102600 | 56360112500 | 443000 | 443500 | 443500 | 443000 | 601 |
| 502 | 20240314 | 102500 | 56093857000 | 443500 | 443000 | 443500 | 443000 | 1847 |
| 503 | 20240314 | 102400 | 55275518500 | 443500 | 443500 | 444000 | 443000 | 372 |
| 504 | 20240314 | 102300 | 55110536000 | 443500 | 443500 | 444000 | 443500 | 1183 |
| 505 | 20240314 | 102200 | 54585819500 | 444000 | 443500 | 444000 | 443000 | 678 |
| 506 | 20240314 | 102100 | 54285076500 | 443500 | 443500 | 443500 | 443000 | 602 |
| 507 | 20240314 | 102000 | 54018157500 | 443000 | 443500 | 443500 | 443000 | 417 |
| 508 | 20240314 | 101900 | 53833300500 | 443500 | 443000 | 443500 | 443000 | 359 |
| 509 | 20240314 | 101800 | 53674171000 | 443500 | 444000 | 444000 | 443000 | 531 |
| 510 | 20240314 | 101700 | 53438639500 | 444000 | 443500 | 444000 | 443000 | 1349 |
| 511 | 20240314 | 101600 | 52840413500 | 443500 | 443500 | 443500 | 443000 | 795 |
| 512 | 20240314 | 101500 | 52487866500 | 443500 | 443000 | 443500 | 443000 | 1644 |
| 513 | 20240314 | 101400 | 51759509500 | 443000 | 443000 | 443500 | 443000 | 4279 |
| 514 | 20240314 | 101300 | 49863797000 | 443000 | 443500 | 443500 | 443000 | 448 |
| 515 | 20240314 | 101200 | 49665196500 | 443500 | 443500 | 443500 | 443000 | 2550 |
| 516 | 20240314 | 101100 | 48534361000 | 443500 | 443500 | 444000 | 443500 | 787 |
| 517 | 20240314 | 101000 | 48185294500 | 443500 | 444000 | 444000 | 443500 | 672 |
| 518 | 20240314 | 100900 | 47887252000 | 443500 | 443500 | 444000 | 443500 | 894 |
| 519 | 20240314 | 100800 | 47490729500 | 443500 | 443500 | 444000 | 443500 | 1352 |
| 520 | 20240314 | 100700 | 46891035000 | 444000 | 444000 | 444500 | 443500 | 1277 |
| 521 | 20240314 | 100600 | 46324110000 | 444000 | 444000 | 444500 | 444000 | 346 |
| 522 | 20240314 | 100500 | 46170467000 | 444000 | 444500 | 445000 | 444000 | 785 |
| 523 | 20240314 | 100400 | 45821572500 | 444500 | 444000 | 444500 | 444000 | 1424 |
| 524 | 20240314 | 100300 | 45188722000 | 444000 | 444000 | 444500 | 444000 | 246 |
| 525 | 20240314 | 100200 | 45079479000 | 444000 | 444000 | 444500 | 444000 | 576 |
| 526 | 20240314 | 100100 | 44823725500 | 444000 | 444000 | 444500 | 443500 | 1193 |
| 527 | 20240314 | 100000 | 44294035000 | 444000 | 444500 | 444500 | 443500 | 1484 |
| 528 | 20240314 | 095900 | 43635195500 | 444500 | 444000 | 444500 | 444000 | 418 |
| 529 | 20240314 | 095800 | 43449572500 | 444000 | 444500 | 444500 | 444000 | 707 |
| 530 | 20240314 | 095700 | 43135653000 | 444000 | 444500 | 444500 | 444000 | 580 |
| 531 | 20240314 | 095600 | 42877991000 | 444000 | 444500 | 444500 | 444000 | 361 |
| 532 | 20240314 | 095500 | 42717621500 | 444500 | 443500 | 444500 | 443500 | 1516 |
| 533 | 20240314 | 095400 | 42044518000 | 444000 | 444000 | 444000 | 443500 | 644 |
| 534 | 20240314 | 095300 | 41758844000 | 444000 | 443500 | 444000 | 443500 | 1316 |
| 535 | 20240314 | 095200 | 41174952500 | 444000 | 444000 | 444000 | 443500 | 769 |
| 536 | 20240314 | 095100 | 40833540000 | 444000 | 444000 | 444500 | 443500 | 1454 |
| 537 | 20240314 | 095000 | 40188026000 | 444000 | 444000 | 444000 | 443500 | 356 |
| 538 | 20240314 | 094900 | 40030114000 | 444000 | 444000 | 444500 | 443500 | 1432 |
| 539 | 20240314 | 094800 | 39394318500 | 444000 | 444000 | 444500 | 444000 | 461 |
| 540 | 20240314 | 094700 | 39189629500 | 444500 | 444000 | 444500 | 444000 | 612 |
| 541 | 20240314 | 094600 | 38917777500 | 444000 | 444000 | 444500 | 444000 | 817 |
| 542 | 20240314 | 094500 | 38554994000 | 444000 | 444000 | 444500 | 444000 | 474 |
| 543 | 20240314 | 094400 | 38344491000 | 444000 | 444500 | 445000 | 444000 | 924 |
| 544 | 20240314 | 094300 | 37933776500 | 444500 | 444500 | 445000 | 444500 | 1124 |
| 545 | 20240314 | 094200 | 37433863500 | 444500 | 445500 | 445500 | 444500 | 1350 |
| 546 | 20240314 | 094100 | 36833196000 | 445000 | 445500 | 446000 | 445000 | 682 |
| 547 | 20240314 | 094000 | 36529430500 | 445500 | 445500 | 446000 | 445000 | 1138 |
| 548 | 20240314 | 093900 | 36022442000 | 446000 | 446500 | 446500 | 445500 | 354 |
| 549 | 20240314 | 093800 | 35864583000 | 446000 | 445500 | 446500 | 445500 | 937 |
| 550 | 20240314 | 093700 | 35446700500 | 446000 | 446000 | 446500 | 445500 | 496 |
| 551 | 20240314 | 093600 | 35225468000 | 446000 | 446000 | 446500 | 446000 | 407 |
| 552 | 20240314 | 093500 | 35043926500 | 446500 | 446000 | 446500 | 446000 | 505 |
| 553 | 20240314 | 093400 | 34818672000 | 446000 | 446500 | 446500 | 446000 | 877 |
| 554 | 20240314 | 093300 | 34427492000 | 446000 | 446500 | 446500 | 446000 | 330 |
| 555 | 20240314 | 093200 | 34280261000 | 446500 | 447000 | 447000 | 446000 | 1569 |
| 556 | 20240314 | 093100 | 33579430500 | 447000 | 446000 | 447000 | 446000 | 2847 |
| 557 | 20240314 | 093000 | 32308570000 | 446000 | 445500 | 446500 | 445500 | 1391 |
| 558 | 20240314 | 092900 | 31688143000 | 445500 | 445000 | 446000 | 445000 | 873 |
| 559 | 20240314 | 092800 | 31299344000 | 445000 | 444500 | 445500 | 444000 | 1051 |
| 560 | 20240314 | 092700 | 30831880500 | 444500 | 444500 | 445000 | 444000 | 779 |
| 561 | 20240314 | 092600 | 30485613000 | 444000 | 444000 | 444500 | 443500 | 529 |
| 562 | 20240314 | 092500 | 30250725000 | 444000 | 445000 | 445000 | 443500 | 2379 |
| 563 | 20240314 | 092400 | 29194269000 | 445000 | 444500 | 445000 | 444000 | 1111 |
| 564 | 20240314 | 092300 | 28700485500 | 444500 | 445000 | 445000 | 444000 | 822 |
| 565 | 20240314 | 092200 | 28335098000 | 444500 | 444500 | 445000 | 444500 | 1552 |
| 566 | 20240314 | 092100 | 27644797000 | 444500 | 444500 | 445000 | 444000 | 633 |
| 567 | 20240314 | 092000 | 27363448000 | 444500 | 444500 | 445000 | 444500 | 693 |
| 568 | 20240314 | 091900 | 27055327000 | 445000 | 445000 | 445000 | 444000 | 929 |
| 569 | 20240314 | 091800 | 26642366000 | 444500 | 443500 | 445000 | 443000 | 4760 |
| 570 | 20240314 | 091700 | 24528030000 | 444000 | 443000 | 444500 | 443000 | 1973 |
| 571 | 20240314 | 091600 | 23652308000 | 443000 | 444000 | 444500 | 443000 | 4771 |
| 572 | 20240314 | 091500 | 21535116000 | 444500 | 445000 | 445000 | 444000 | 3670 |
| 573 | 20240314 | 091400 | 19904655500 | 445000 | 445000 | 445000 | 444500 | 730 |
| 574 | 20240314 | 091300 | 19580040500 | 444500 | 445500 | 446000 | 444500 | 1106 |
| 575 | 20240314 | 091200 | 19087780500 | 445000 | 444500 | 445500 | 444500 | 1829 |
| 576 | 20240314 | 091100 | 18273735500 | 444500 | 444500 | 445000 | 444500 | 788 |
| 577 | 20240314 | 091000 | 17923365000 | 444500 | 445000 | 445000 | 444500 | 770 |
| 578 | 20240314 | 090900 | 17581058500 | 445000 | 444500 | 445500 | 444500 | 1570 |
| 579 | 20240314 | 090800 | 16882607500 | 444500 | 445000 | 445000 | 444500 | 1004 |
| 580 | 20240314 | 090700 | 16436147000 | 445000 | 445000 | 445500 | 444500 | 1237 |
| 581 | 20240314 | 090600 | 15885961000 | 445500 | 446500 | 446500 | 444500 | 7178 |
| 582 | 20240314 | 090500 | 12690221500 | 446500 | 446000 | 446500 | 445500 | 1665 |
| 583 | 20240314 | 090400 | 11947317000 | 445500 | 445500 | 446000 | 445000 | 1338 |
| 584 | 20240314 | 090300 | 11351347000 | 445500 | 445500 | 446000 | 445000 | 1964 |
| 585 | 20240314 | 090200 | 10476504500 | 445000 | 445000 | 445500 | 444500 | 3862 |
| 586 | 20240314 | 090100 | 8758172500 | 445500 | 445500 | 445500 | 444000 | 7580 |
| 587 | 20240314 | 090000 | 5384421500 | 446000 | 448000 | 448500 | 445500 | 11980 |