35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 184700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 32771 |
| 3 | 20240307 | 184600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 4 | 20240307 | 184500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 5 | 20240307 | 184400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 6 | 20240307 | 184300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 7 | 20240307 | 184200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 8 | 20240307 | 184100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 9 | 20240307 | 184000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 10 | 20240307 | 183900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 11 | 20240307 | 183800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 12 | 20240307 | 183700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 13 | 20240307 | 183600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 14 | 20240307 | 183500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 15 | 20240307 | 183400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 16 | 20240307 | 183300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 17 | 20240307 | 183200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 18 | 20240307 | 183100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 19 | 20240307 | 183000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 20 | 20240307 | 182900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 21 | 20240307 | 182800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 22 | 20240307 | 182700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 23 | 20240307 | 182600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 24 | 20240307 | 182500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 25 | 20240307 | 182400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 26 | 20240307 | 182300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 27 | 20240307 | 182200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 28 | 20240307 | 182100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 29 | 20240307 | 182000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 30 | 20240307 | 181900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 31 | 20240307 | 181800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 32 | 20240307 | 181700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 32771 |
| 33 | 20240307 | 181600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 34 | 20240307 | 181500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 35 | 20240307 | 181400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 36 | 20240307 | 181300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 37 | 20240307 | 181200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 38 | 20240307 | 181100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 39 | 20240307 | 181000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 40 | 20240307 | 180900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 41 | 20240307 | 180800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 42 | 20240307 | 180700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 43 | 20240307 | 180600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 44 | 20240307 | 180500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 45 | 20240307 | 180400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 46 | 20240307 | 180300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 47 | 20240307 | 180200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 48 | 20240307 | 180100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 49 | 20240307 | 180000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 50 | 20240307 | 175900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 51 | 20240307 | 175800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 52 | 20240307 | 175700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 53 | 20240307 | 175600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 54 | 20240307 | 175500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 55 | 20240307 | 175400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 56 | 20240307 | 175300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 57 | 20240307 | 175200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 58 | 20240307 | 175100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 59 | 20240307 | 175000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 60 | 20240307 | 174900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 61 | 20240307 | 174800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 62 | 20240307 | 174700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 32771 |
| 63 | 20240307 | 174600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 64 | 20240307 | 174500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 65 | 20240307 | 174400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 66 | 20240307 | 174300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 67 | 20240307 | 174200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 68 | 20240307 | 174100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 69 | 20240307 | 174000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 70 | 20240307 | 173900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 71 | 20240307 | 173800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 72 | 20240307 | 173700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 73 | 20240307 | 173600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 74 | 20240307 | 173500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 75 | 20240307 | 173400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 76 | 20240307 | 173300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 77 | 20240307 | 173200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 78 | 20240307 | 173100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 79 | 20240307 | 173000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 80 | 20240307 | 172900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 81 | 20240307 | 172800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 82 | 20240307 | 172700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 83 | 20240307 | 172600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 84 | 20240307 | 172500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 85 | 20240307 | 172400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 86 | 20240307 | 172300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 87 | 20240307 | 172200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 88 | 20240307 | 172100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 89 | 20240307 | 172000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 90 | 20240307 | 171900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 91 | 20240307 | 171800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 92 | 20240307 | 171700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 32771 |
| 93 | 20240307 | 171600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 94 | 20240307 | 171500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 95 | 20240307 | 171400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 96 | 20240307 | 171300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 97 | 20240307 | 171200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 98 | 20240307 | 171100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 99 | 20240307 | 171000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 100 | 20240307 | 170900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 101 | 20240307 | 170800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 102 | 20240307 | 170700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 103 | 20240307 | 170600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 104 | 20240307 | 170500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 105 | 20240307 | 170400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 106 | 20240307 | 170300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 107 | 20240307 | 170200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 108 | 20240307 | 170100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 109 | 20240307 | 170000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 110 | 20240307 | 165900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 111 | 20240307 | 165800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 112 | 20240307 | 165700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 113 | 20240307 | 165600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 114 | 20240307 | 165500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 115 | 20240307 | 165400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 116 | 20240307 | 165300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 117 | 20240307 | 165200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 118 | 20240307 | 165100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 119 | 20240307 | 165000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 120 | 20240307 | 164900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 121 | 20240307 | 164800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 122 | 20240307 | 164700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 32771 |
| 123 | 20240307 | 164600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 124 | 20240307 | 164500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 125 | 20240307 | 164400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 126 | 20240307 | 164300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 127 | 20240307 | 164200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 128 | 20240307 | 164100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 129 | 20240307 | 164000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 130 | 20240307 | 163900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 131 | 20240307 | 163800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 132 | 20240307 | 163700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 133 | 20240307 | 163600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 134 | 20240307 | 163500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 135 | 20240307 | 163400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 136 | 20240307 | 163300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 137 | 20240307 | 163200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 138 | 20240307 | 163100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 139 | 20240307 | 163000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 140 | 20240307 | 162900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 141 | 20240307 | 162800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 142 | 20240307 | 162700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 143 | 20240307 | 162600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 144 | 20240307 | 162500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 145 | 20240307 | 162400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 146 | 20240307 | 162300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 147 | 20240307 | 162200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 148 | 20240307 | 162100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 149 | 20240307 | 162000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 150 | 20240307 | 161900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 151 | 20240307 | 161800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 152 | 20240307 | 161700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 32771 |
| 153 | 20240307 | 161600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 154 | 20240307 | 161500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 155 | 20240307 | 161400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 156 | 20240307 | 161300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 157 | 20240307 | 161200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 158 | 20240307 | 161100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 159 | 20240307 | 161000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 160 | 20240307 | 160900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 161 | 20240307 | 160800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 162 | 20240307 | 160700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 163 | 20240307 | 160600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 164 | 20240307 | 160500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 165 | 20240307 | 160400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 166 | 20240307 | 160300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 167 | 20240307 | 160200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 168 | 20240307 | 160100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 169 | 20240307 | 160000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 170 | 20240307 | 155900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 171 | 20240307 | 155800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 172 | 20240307 | 155700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 173 | 20240307 | 155600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 174 | 20240307 | 155500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 175 | 20240307 | 155400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 176 | 20240307 | 155300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 177 | 20240307 | 155200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 178 | 20240307 | 155100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 179 | 20240307 | 155000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 180 | 20240307 | 154900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 181 | 20240307 | 154800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 182 | 20240307 | 154700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 32771 |
| 183 | 20240307 | 154600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 184 | 20240307 | 154500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 185 | 20240307 | 154400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 186 | 20240307 | 154300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 187 | 20240307 | 154200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 188 | 20240307 | 154100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 189 | 20240307 | 154000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 190 | 20240307 | 153900 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 191 | 20240307 | 153800 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 192 | 20240307 | 153700 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 193 | 20240307 | 153600 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 194 | 20240307 | 153500 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 195 | 20240307 | 153400 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 196 | 20240307 | 153300 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 197 | 20240307 | 153200 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 198 | 20240307 | 153100 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 199 | 20240307 | 153000 | 703778876500 | 412000 | 412000 | 412000 | 412000 | 32771 |
| 200 | 20240307 | 152900 | 690277224500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 201 | 20240307 | 152800 | 690277224500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 202 | 20240307 | 152700 | 690277224500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 203 | 20240307 | 152600 | 690277224500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 204 | 20240307 | 152500 | 690277224500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 205 | 20240307 | 152400 | 690277224500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 206 | 20240307 | 152300 | 690277224500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 207 | 20240307 | 152200 | 690277224500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 208 | 20240307 | 152100 | 690277224500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 209 | 20240307 | 152000 | 690277224500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 210 | 20240307 | 151900 | 690277224500 | 410000 | 410000 | 411000 | 409500 | 3796 |
| 211 | 20240307 | 151800 | 688720412000 | 410000 | 411500 | 412000 | 409500 | 9383 |
| 212 | 20240307 | 151700 | 684866385500 | 412000 | 411500 | 412500 | 411500 | 3461 |
| 213 | 20240307 | 151600 | 683441032500 | 411500 | 412000 | 412500 | 411000 | 3267 |
| 214 | 20240307 | 151500 | 682095804000 | 411500 | 412500 | 412500 | 411000 | 3961 |
| 215 | 20240307 | 151400 | 680465311500 | 412500 | 412000 | 412500 | 411500 | 4911 |
| 216 | 20240307 | 151300 | 678442147000 | 411500 | 411500 | 412000 | 411000 | 2533 |
| 217 | 20240307 | 151200 | 677399389500 | 411500 | 411500 | 411500 | 410500 | 2723 |
| 218 | 20240307 | 151100 | 676279662000 | 411000 | 411000 | 412000 | 410500 | 3840 |
| 219 | 20240307 | 151000 | 674700639000 | 411500 | 410500 | 411500 | 410000 | 3175 |
| 220 | 20240307 | 150900 | 673397374000 | 410500 | 410000 | 410500 | 409500 | 3796 |
| 221 | 20240307 | 150800 | 671841770000 | 410000 | 410000 | 410500 | 409500 | 4492 |
| 222 | 20240307 | 150700 | 670000649500 | 410000 | 410500 | 411000 | 409500 | 11894 |
| 223 | 20240307 | 150600 | 665122526500 | 410500 | 412500 | 412500 | 410500 | 9672 |
| 224 | 20240307 | 150500 | 661143014500 | 412500 | 412500 | 413000 | 412000 | 2491 |
| 225 | 20240307 | 150400 | 660115746000 | 412500 | 412000 | 413000 | 412000 | 3958 |
| 226 | 20240307 | 150300 | 658483579000 | 412500 | 413500 | 414500 | 412000 | 7572 |
| 227 | 20240307 | 150200 | 655354969500 | 414000 | 413500 | 414000 | 413000 | 3931 |
| 228 | 20240307 | 150100 | 653728661000 | 413500 | 413000 | 414000 | 413000 | 3104 |
| 229 | 20240307 | 150000 | 652445695500 | 413000 | 414500 | 415000 | 412500 | 8338 |
| 230 | 20240307 | 145900 | 648996941500 | 414000 | 415000 | 415000 | 413500 | 8762 |
| 231 | 20240307 | 145800 | 645368990500 | 415000 | 415500 | 416000 | 414500 | 7669 |
| 232 | 20240307 | 145700 | 642184207000 | 415000 | 415000 | 417000 | 414500 | 24655 |
| 233 | 20240307 | 145600 | 631933608000 | 415000 | 414000 | 415000 | 413500 | 11735 |
| 234 | 20240307 | 145500 | 627068109500 | 413500 | 413500 | 414500 | 413000 | 5439 |
| 235 | 20240307 | 145400 | 624817533000 | 413500 | 414500 | 414500 | 413000 | 8578 |
| 236 | 20240307 | 145300 | 621271221000 | 414500 | 414000 | 414500 | 413500 | 5800 |
| 237 | 20240307 | 145200 | 618870287000 | 413500 | 413500 | 414000 | 413000 | 8913 |
| 238 | 20240307 | 145100 | 615184133500 | 413500 | 412000 | 413500 | 411500 | 16651 |
| 239 | 20240307 | 145000 | 608313215500 | 412000 | 411500 | 412000 | 411000 | 6141 |
| 240 | 20240307 | 144900 | 605785552500 | 411500 | 410500 | 411500 | 410000 | 4227 |
| 241 | 20240307 | 144800 | 604049108500 | 410000 | 410500 | 410500 | 410000 | 2035 |
| 242 | 20240307 | 144700 | 603213908000 | 410500 | 410500 | 410500 | 410000 | 2021 |
| 243 | 20240307 | 144600 | 602384560000 | 410000 | 411000 | 411000 | 410000 | 2416 |
| 244 | 20240307 | 144500 | 601393308000 | 411000 | 410500 | 411000 | 410000 | 1824 |
| 245 | 20240307 | 144400 | 600644498500 | 410000 | 410500 | 411000 | 410000 | 1781 |
| 246 | 20240307 | 144300 | 599913173500 | 410500 | 409500 | 410500 | 409500 | 2037 |
| 247 | 20240307 | 144200 | 599077488500 | 409500 | 409500 | 410500 | 409000 | 3791 |
| 248 | 20240307 | 144100 | 597524732500 | 410000 | 411000 | 411000 | 409500 | 4224 |
| 249 | 20240307 | 144000 | 595792531500 | 410500 | 411500 | 412000 | 410500 | 3402 |
| 250 | 20240307 | 143900 | 594394087500 | 411500 | 412000 | 412000 | 411000 | 2898 |
| 251 | 20240307 | 143800 | 593201576000 | 412000 | 411500 | 412000 | 411000 | 4527 |
| 252 | 20240307 | 143700 | 591338338500 | 411500 | 411500 | 411500 | 411000 | 2330 |
| 253 | 20240307 | 143600 | 590380215000 | 411500 | 410500 | 411500 | 410500 | 3207 |
| 254 | 20240307 | 143500 | 589061864500 | 411000 | 411000 | 411000 | 410500 | 1763 |
| 255 | 20240307 | 143400 | 588337578000 | 411000 | 410500 | 411000 | 410000 | 2104 |
| 256 | 20240307 | 143300 | 587473981000 | 410500 | 411500 | 411500 | 410000 | 3565 |
| 257 | 20240307 | 143200 | 586009567500 | 411500 | 411000 | 411500 | 410500 | 3787 |
| 258 | 20240307 | 143100 | 584453421000 | 410500 | 409500 | 411000 | 409000 | 3656 |
| 259 | 20240307 | 143000 | 582953857000 | 409500 | 410000 | 410000 | 409000 | 2431 |
| 260 | 20240307 | 142900 | 581958330500 | 410000 | 410000 | 410500 | 409500 | 3616 |
| 261 | 20240307 | 142800 | 580475780000 | 410000 | 409000 | 410000 | 409000 | 1964 |
| 262 | 20240307 | 142700 | 579671627000 | 408500 | 409500 | 410000 | 408500 | 3464 |
| 263 | 20240307 | 142600 | 578253393000 | 409500 | 408500 | 410000 | 408500 | 3774 |
| 264 | 20240307 | 142500 | 576708604500 | 409000 | 410000 | 410500 | 408500 | 6668 |
| 265 | 20240307 | 142400 | 573979556000 | 409500 | 409000 | 410500 | 409000 | 3556 |
| 266 | 20240307 | 142300 | 572522040500 | 409500 | 410000 | 410000 | 408500 | 10297 |
| 267 | 20240307 | 142200 | 568309600000 | 409500 | 410500 | 411000 | 409500 | 3784 |
| 268 | 20240307 | 142100 | 566756830500 | 411000 | 410500 | 411500 | 410500 | 3234 |
| 269 | 20240307 | 142000 | 565427307000 | 411000 | 410500 | 411000 | 410000 | 1797 |
| 270 | 20240307 | 141900 | 564689297000 | 410500 | 411000 | 411500 | 410500 | 3381 |
| 271 | 20240307 | 141800 | 563299533000 | 411500 | 412000 | 412500 | 410500 | 4596 |
| 272 | 20240307 | 141700 | 561407706500 | 412500 | 411000 | 412500 | 410500 | 5886 |
| 273 | 20240307 | 141600 | 558984048000 | 411000 | 410000 | 411000 | 409000 | 4249 |
| 274 | 20240307 | 141500 | 557242052500 | 410000 | 411000 | 411000 | 410000 | 5537 |
| 275 | 20240307 | 141400 | 554970616500 | 411000 | 412000 | 413000 | 410500 | 16647 |
| 276 | 20240307 | 141300 | 548113242000 | 412000 | 410000 | 412000 | 409500 | 10152 |
| 277 | 20240307 | 141200 | 543940882000 | 410000 | 411000 | 412000 | 408500 | 15206 |
| 278 | 20240307 | 141100 | 537706396500 | 411000 | 411500 | 412500 | 410500 | 10276 |
| 279 | 20240307 | 141000 | 533476323000 | 411500 | 411000 | 412000 | 410000 | 10698 |
| 280 | 20240307 | 140900 | 529076534500 | 411000 | 410500 | 412000 | 410000 | 13609 |
| 281 | 20240307 | 140800 | 523481481500 | 410000 | 408500 | 410000 | 408500 | 9118 |
| 282 | 20240307 | 140700 | 519747064000 | 409000 | 408000 | 409500 | 408000 | 7315 |
| 283 | 20240307 | 140600 | 516757571500 | 408000 | 410000 | 410500 | 408000 | 21291 |
| 284 | 20240307 | 140500 | 508031570500 | 410000 | 408500 | 410000 | 408000 | 22570 |
| 285 | 20240307 | 140400 | 498791286000 | 408000 | 408500 | 409000 | 408000 | 10538 |
| 286 | 20240307 | 140300 | 494485279500 | 408000 | 407500 | 408500 | 407000 | 12352 |
| 287 | 20240307 | 140200 | 489449830000 | 407500 | 406000 | 407500 | 405500 | 15944 |
| 288 | 20240307 | 140100 | 482968258000 | 406000 | 405500 | 406000 | 405000 | 4609 |
| 289 | 20240307 | 140000 | 481099189500 | 405500 | 405000 | 405500 | 404500 | 3942 |
| 290 | 20240307 | 135900 | 479502148000 | 405000 | 405500 | 405500 | 404000 | 3325 |
| 291 | 20240307 | 135800 | 478155945000 | 405000 | 404000 | 405500 | 404000 | 2584 |
| 292 | 20240307 | 135700 | 477109291000 | 404000 | 405500 | 406000 | 404000 | 6366 |
| 293 | 20240307 | 135600 | 474531956500 | 406000 | 406000 | 406000 | 405500 | 8040 |
| 294 | 20240307 | 135500 | 471269424500 | 406000 | 404500 | 406000 | 404500 | 24527 |
| 295 | 20240307 | 135400 | 461331374000 | 405000 | 403000 | 405000 | 403000 | 16535 |
| 296 | 20240307 | 135300 | 454645651500 | 403000 | 403000 | 403500 | 402000 | 1040 |
| 297 | 20240307 | 135200 | 454226753000 | 402500 | 402500 | 403500 | 402000 | 6920 |
| 298 | 20240307 | 135100 | 451440741500 | 403000 | 403500 | 404000 | 402500 | 2261 |
| 299 | 20240307 | 135000 | 450528668500 | 404000 | 403500 | 404000 | 403000 | 2956 |
| 300 | 20240307 | 134900 | 449335550000 | 403500 | 403500 | 404000 | 403000 | 6572 |
| 301 | 20240307 | 134800 | 446682676500 | 403500 | 402500 | 403500 | 402500 | 2441 |
| 302 | 20240307 | 134700 | 445698925000 | 403000 | 402500 | 403000 | 402000 | 4681 |
| 303 | 20240307 | 134600 | 443813145000 | 402000 | 401500 | 402500 | 401500 | 1324 |
| 304 | 20240307 | 134500 | 443280459000 | 402000 | 402500 | 402500 | 401500 | 1801 |
| 305 | 20240307 | 134400 | 442556424000 | 402000 | 402500 | 402500 | 402000 | 734 |
| 306 | 20240307 | 134300 | 442261150500 | 402500 | 402500 | 403000 | 402000 | 1383 |
| 307 | 20240307 | 134200 | 441704551500 | 403000 | 402500 | 403000 | 402000 | 2320 |
| 308 | 20240307 | 134100 | 440770343000 | 402500 | 402000 | 403000 | 402000 | 1070 |
| 309 | 20240307 | 134000 | 440339779500 | 402500 | 402500 | 403000 | 402000 | 1536 |
| 310 | 20240307 | 133900 | 439721381000 | 402500 | 403000 | 403500 | 402000 | 3087 |
| 311 | 20240307 | 133800 | 438478033000 | 403000 | 402500 | 403000 | 402000 | 2290 |
| 312 | 20240307 | 133700 | 437556497000 | 402500 | 400500 | 402500 | 400500 | 2814 |
| 313 | 20240307 | 133600 | 436426953000 | 401000 | 401000 | 401500 | 400500 | 2130 |
| 314 | 20240307 | 133500 | 435572573000 | 401500 | 402000 | 402000 | 401000 | 1442 |
| 315 | 20240307 | 133400 | 434993715500 | 402000 | 399500 | 402000 | 399000 | 4133 |
| 316 | 20240307 | 133300 | 433338238000 | 399500 | 401000 | 401000 | 399500 | 4462 |
| 317 | 20240307 | 133200 | 431552295500 | 400500 | 401000 | 401500 | 400500 | 3335 |
| 318 | 20240307 | 133100 | 430214754500 | 401500 | 402500 | 402500 | 401000 | 5398 |
| 319 | 20240307 | 133000 | 428046114500 | 402500 | 404500 | 404500 | 402000 | 12005 |
| 320 | 20240307 | 132900 | 423203705500 | 404000 | 404000 | 404500 | 403500 | 3381 |
| 321 | 20240307 | 132800 | 421837206500 | 404000 | 404000 | 404500 | 403500 | 8225 |
| 322 | 20240307 | 132700 | 418514650500 | 404000 | 404000 | 404000 | 403500 | 3087 |
| 323 | 20240307 | 132600 | 417267879000 | 404000 | 403500 | 404000 | 403000 | 7086 |
| 324 | 20240307 | 132500 | 414408319500 | 403000 | 403000 | 403500 | 402500 | 3829 |
| 325 | 20240307 | 132400 | 412865025500 | 403500 | 403000 | 403500 | 402500 | 3597 |
| 326 | 20240307 | 132300 | 411415082500 | 403500 | 402000 | 403500 | 402000 | 7408 |
| 327 | 20240307 | 132200 | 408431390500 | 402500 | 401000 | 402500 | 400500 | 7879 |
| 328 | 20240307 | 132100 | 405266166000 | 401000 | 400000 | 401000 | 400000 | 1157 |
| 329 | 20240307 | 132000 | 404802578500 | 400000 | 400500 | 401000 | 399500 | 3201 |
| 330 | 20240307 | 131900 | 403521029000 | 400500 | 400500 | 401000 | 400000 | 1006 |
| 331 | 20240307 | 131800 | 403117945000 | 400500 | 401000 | 401000 | 400500 | 695 |
| 332 | 20240307 | 131700 | 402839362000 | 401000 | 400500 | 401000 | 400000 | 2195 |
| 333 | 20240307 | 131600 | 401960159500 | 400500 | 401500 | 401500 | 400000 | 3355 |
| 334 | 20240307 | 131500 | 400615134000 | 401500 | 400500 | 401500 | 400500 | 3736 |
| 335 | 20240307 | 131400 | 399117383000 | 400500 | 399500 | 400500 | 399000 | 1253 |
| 336 | 20240307 | 131300 | 398615920000 | 399500 | 399500 | 400500 | 399500 | 3020 |
| 337 | 20240307 | 131200 | 397408547500 | 399500 | 401000 | 401000 | 399500 | 2648 |
| 338 | 20240307 | 131100 | 396348598000 | 400500 | 401000 | 401500 | 400500 | 748 |
| 339 | 20240307 | 131000 | 396048734500 | 401000 | 401500 | 401500 | 400500 | 2256 |
| 340 | 20240307 | 130900 | 395143932000 | 401500 | 401000 | 401500 | 400000 | 2648 |
| 341 | 20240307 | 130800 | 394082626000 | 400500 | 400500 | 401000 | 400000 | 2810 |
| 342 | 20240307 | 130700 | 392956923000 | 401000 | 401000 | 401500 | 400500 | 2740 |
| 343 | 20240307 | 130600 | 391858162000 | 401000 | 401500 | 401500 | 400000 | 2227 |
| 344 | 20240307 | 130500 | 390965876500 | 401500 | 403000 | 403000 | 401000 | 5189 |
| 345 | 20240307 | 130400 | 388878633000 | 403000 | 401500 | 403000 | 401000 | 12166 |
| 346 | 20240307 | 130300 | 383986672000 | 401500 | 400000 | 401500 | 399500 | 13785 |
| 347 | 20240307 | 130200 | 378466334500 | 400000 | 399500 | 400000 | 399000 | 6599 |
| 348 | 20240307 | 130100 | 375828665000 | 399500 | 399500 | 399500 | 399000 | 1061 |
| 349 | 20240307 | 130000 | 375404934500 | 399500 | 399000 | 399500 | 398500 | 2744 |
| 350 | 20240307 | 125900 | 374309645500 | 398500 | 398500 | 399000 | 398500 | 1862 |
| 351 | 20240307 | 125800 | 373566863500 | 399000 | 398000 | 399000 | 398000 | 3616 |
| 352 | 20240307 | 125700 | 372125406000 | 398500 | 398000 | 398500 | 397500 | 2262 |
| 353 | 20240307 | 125600 | 371224425000 | 398000 | 397500 | 398000 | 397000 | 2329 |
| 354 | 20240307 | 125500 | 370298010000 | 397500 | 397000 | 397500 | 396500 | 1265 |
| 355 | 20240307 | 125400 | 369795690500 | 397000 | 397000 | 397000 | 396500 | 706 |
| 356 | 20240307 | 125300 | 369515460000 | 397000 | 396500 | 397000 | 396000 | 1157 |
| 357 | 20240307 | 125200 | 369056524500 | 396500 | 396500 | 396500 | 396000 | 539 |
| 358 | 20240307 | 125100 | 368842894500 | 396500 | 396000 | 396500 | 395500 | 880 |
| 359 | 20240307 | 125000 | 368494271500 | 396000 | 395500 | 396000 | 395500 | 225 |
| 360 | 20240307 | 124900 | 368405180000 | 396000 | 396000 | 396500 | 395500 | 1602 |
| 361 | 20240307 | 124800 | 367770684000 | 396500 | 396500 | 396500 | 396000 | 435 |
| 362 | 20240307 | 124700 | 367598241500 | 396000 | 396500 | 396500 | 396000 | 288 |
| 363 | 20240307 | 124600 | 367484101500 | 396500 | 396500 | 397000 | 396000 | 511 |
| 364 | 20240307 | 124500 | 367281529500 | 396500 | 396000 | 396500 | 395500 | 1148 |
| 365 | 20240307 | 124400 | 366826992500 | 396000 | 395500 | 396000 | 395500 | 894 |
| 366 | 20240307 | 124300 | 366473151000 | 395500 | 396000 | 396000 | 395500 | 351 |
| 367 | 20240307 | 124200 | 366334256000 | 396000 | 395000 | 396000 | 394500 | 1165 |
| 368 | 20240307 | 124100 | 365873526500 | 395000 | 395500 | 395500 | 394500 | 2109 |
| 369 | 20240307 | 124000 | 365040426000 | 395500 | 395500 | 395500 | 395000 | 584 |
| 370 | 20240307 | 123900 | 364809638500 | 395500 | 395000 | 395500 | 395000 | 547 |
| 371 | 20240307 | 123800 | 364593392000 | 395000 | 396000 | 396000 | 395000 | 607 |
| 372 | 20240307 | 123700 | 364353277000 | 396000 | 396000 | 396000 | 395500 | 804 |
| 373 | 20240307 | 123600 | 364035135000 | 396000 | 396000 | 396000 | 395500 | 466 |
| 374 | 20240307 | 123500 | 363850753500 | 396000 | 396000 | 396500 | 395500 | 993 |
| 375 | 20240307 | 123400 | 363457477500 | 396000 | 397000 | 397000 | 396000 | 1067 |
| 376 | 20240307 | 123300 | 363034519000 | 397000 | 396500 | 397000 | 396500 | 857 |
| 377 | 20240307 | 123200 | 362694405000 | 396500 | 397500 | 397500 | 396500 | 654 |
| 378 | 20240307 | 123100 | 362434808500 | 397500 | 397500 | 397500 | 396500 | 907 |
| 379 | 20240307 | 123000 | 362074589000 | 397500 | 398000 | 398000 | 397000 | 912 |
| 380 | 20240307 | 122900 | 361712175500 | 398000 | 397500 | 398000 | 397000 | 721 |
| 381 | 20240307 | 122800 | 361425622000 | 397500 | 398000 | 398000 | 397000 | 879 |
| 382 | 20240307 | 122700 | 361076173000 | 398000 | 398500 | 398500 | 397500 | 1325 |
| 383 | 20240307 | 122600 | 360548839500 | 398500 | 398500 | 398500 | 397500 | 1717 |
| 384 | 20240307 | 122500 | 359865455500 | 398500 | 398500 | 398500 | 398000 | 943 |
| 385 | 20240307 | 122400 | 359489833000 | 398500 | 397500 | 398500 | 397000 | 4181 |
| 386 | 20240307 | 122300 | 357826129500 | 397500 | 397500 | 398000 | 397000 | 1356 |
| 387 | 20240307 | 122200 | 357287103500 | 397500 | 398000 | 398000 | 396500 | 3106 |
| 388 | 20240307 | 122100 | 356052968500 | 397500 | 397500 | 398000 | 396500 | 3441 |
| 389 | 20240307 | 122000 | 354685979500 | 397500 | 396500 | 397500 | 396500 | 2991 |
| 390 | 20240307 | 121900 | 353497777500 | 397000 | 396500 | 397000 | 396000 | 1898 |
| 391 | 20240307 | 121800 | 352745153000 | 396500 | 396000 | 396500 | 396000 | 1454 |
| 392 | 20240307 | 121700 | 352168931000 | 396000 | 395500 | 396000 | 395000 | 1147 |
| 393 | 20240307 | 121600 | 351715102000 | 395500 | 395000 | 395500 | 395000 | 646 |
| 394 | 20240307 | 121500 | 351459816000 | 395000 | 395000 | 395000 | 394500 | 678 |
| 395 | 20240307 | 121400 | 351192174500 | 395000 | 394500 | 395000 | 394500 | 549 |
| 396 | 20240307 | 121300 | 350975460500 | 394500 | 395000 | 395000 | 394500 | 735 |
| 397 | 20240307 | 121200 | 350685395500 | 395000 | 395500 | 395500 | 394500 | 434 |
| 398 | 20240307 | 121100 | 350514024000 | 395500 | 394500 | 395500 | 394000 | 977 |
| 399 | 20240307 | 121000 | 350128164500 | 394000 | 395000 | 395000 | 394000 | 653 |
| 400 | 20240307 | 120900 | 349870456500 | 394500 | 395500 | 395500 | 394000 | 1339 |
| 401 | 20240307 | 120800 | 349341209000 | 395000 | 394000 | 395500 | 394000 | 798 |
| 402 | 20240307 | 120700 | 349026188500 | 394500 | 396500 | 396500 | 394000 | 1568 |
| 403 | 20240307 | 120600 | 348406307000 | 396500 | 396500 | 396500 | 396000 | 406 |
| 404 | 20240307 | 120500 | 348245422000 | 396500 | 396500 | 396500 | 396000 | 678 |
| 405 | 20240307 | 120400 | 347976711500 | 396500 | 395500 | 396500 | 395000 | 1632 |
| 406 | 20240307 | 120300 | 347330960000 | 395500 | 394500 | 395500 | 394500 | 1408 |
| 407 | 20240307 | 120200 | 346774837000 | 395000 | 395000 | 395000 | 394000 | 713 |
| 408 | 20240307 | 120100 | 346493463500 | 394500 | 394000 | 395000 | 393500 | 1322 |
| 409 | 20240307 | 120000 | 345971876500 | 394000 | 395000 | 395500 | 393500 | 1418 |
| 410 | 20240307 | 115900 | 345412751500 | 395500 | 395500 | 395500 | 395000 | 435 |
| 411 | 20240307 | 115800 | 345240787000 | 395000 | 393500 | 396000 | 393500 | 2449 |
| 412 | 20240307 | 115700 | 344274388500 | 393500 | 394000 | 394500 | 393500 | 2063 |
| 413 | 20240307 | 115600 | 343461961000 | 394000 | 395500 | 396000 | 394000 | 1568 |
| 414 | 20240307 | 115500 | 342843139500 | 396000 | 396500 | 396500 | 395000 | 2828 |
| 415 | 20240307 | 115400 | 341724117000 | 396500 | 396500 | 396500 | 396000 | 955 |
| 416 | 20240307 | 115300 | 341345540500 | 396500 | 396500 | 396500 | 396000 | 714 |
| 417 | 20240307 | 115200 | 341062483500 | 396500 | 397000 | 397500 | 396500 | 2970 |
| 418 | 20240307 | 115100 | 339883153000 | 397000 | 396500 | 397500 | 396000 | 4336 |
| 419 | 20240307 | 115000 | 338162107500 | 396500 | 396000 | 396500 | 395500 | 2055 |
| 420 | 20240307 | 114900 | 337347955000 | 396000 | 396500 | 396500 | 395500 | 1473 |
| 421 | 20240307 | 114800 | 336764499000 | 396500 | 395500 | 396500 | 395000 | 2071 |
| 422 | 20240307 | 114700 | 335944748000 | 395500 | 394000 | 395500 | 394000 | 3936 |
| 423 | 20240307 | 114600 | 334390921000 | 394500 | 395000 | 395000 | 394000 | 955 |
| 424 | 20240307 | 114500 | 334014186500 | 395000 | 394000 | 395000 | 393500 | 3133 |
| 425 | 20240307 | 114400 | 332778653500 | 394000 | 393500 | 394000 | 393000 | 1603 |
| 426 | 20240307 | 114300 | 332147966000 | 393500 | 393000 | 393500 | 393000 | 615 |
| 427 | 20240307 | 114200 | 331906064000 | 393500 | 393500 | 394000 | 392500 | 1543 |
| 428 | 20240307 | 114100 | 331299345500 | 393500 | 393500 | 393500 | 392500 | 2599 |
| 429 | 20240307 | 114000 | 330277412000 | 393500 | 392000 | 393500 | 391500 | 2793 |
| 430 | 20240307 | 113900 | 329181352500 | 391500 | 392000 | 392500 | 391500 | 1734 |
| 431 | 20240307 | 113800 | 328501733000 | 392000 | 393000 | 393000 | 392000 | 1337 |
| 432 | 20240307 | 113700 | 327977162000 | 392500 | 392000 | 393500 | 391000 | 6765 |
| 433 | 20240307 | 113600 | 325325201000 | 392000 | 393500 | 393500 | 391500 | 4739 |
| 434 | 20240307 | 113500 | 323465588000 | 393000 | 393500 | 394000 | 393000 | 724 |
| 435 | 20240307 | 113400 | 323180800500 | 393500 | 393500 | 394000 | 392500 | 3061 |
| 436 | 20240307 | 113300 | 321977390000 | 394000 | 394500 | 394500 | 393500 | 1708 |
| 437 | 20240307 | 113200 | 321304243500 | 394000 | 394000 | 394500 | 393000 | 5000 |
| 438 | 20240307 | 113100 | 319335830000 | 393500 | 394500 | 395000 | 393500 | 5949 |
| 439 | 20240307 | 113000 | 316991378000 | 395000 | 395000 | 395000 | 394500 | 1283 |
| 440 | 20240307 | 112900 | 316484885500 | 395000 | 395000 | 395500 | 394000 | 6273 |
| 441 | 20240307 | 112800 | 314008682000 | 395500 | 395000 | 395500 | 395000 | 2073 |
| 442 | 20240307 | 112700 | 313189414500 | 395000 | 396000 | 396000 | 395000 | 1468 |
| 443 | 20240307 | 112600 | 312608796500 | 396000 | 395500 | 396500 | 395000 | 2147 |
| 444 | 20240307 | 112500 | 311759469500 | 395500 | 396000 | 396000 | 395000 | 3025 |
| 445 | 20240307 | 112400 | 310563476500 | 396000 | 396000 | 396500 | 395500 | 1183 |
| 446 | 20240307 | 112300 | 310095268500 | 396000 | 396000 | 396500 | 395000 | 3567 |
| 447 | 20240307 | 112200 | 308683652500 | 396000 | 397500 | 397500 | 395500 | 2822 |
| 448 | 20240307 | 112100 | 307565102000 | 397000 | 397000 | 398000 | 396500 | 2250 |
| 449 | 20240307 | 112000 | 306671394500 | 397000 | 398500 | 398500 | 396500 | 3280 |
| 450 | 20240307 | 111900 | 305368427500 | 398500 | 398500 | 398500 | 398000 | 614 |
| 451 | 20240307 | 111800 | 305123870000 | 398500 | 398500 | 398500 | 397500 | 807 |
| 452 | 20240307 | 111700 | 304802435500 | 398500 | 397500 | 399000 | 397500 | 1589 |
| 453 | 20240307 | 111600 | 304169810000 | 397500 | 399000 | 399000 | 396500 | 4585 |
| 454 | 20240307 | 111500 | 302345668000 | 399000 | 399500 | 399500 | 398500 | 2007 |
| 455 | 20240307 | 111400 | 301544940000 | 399500 | 399000 | 400000 | 398500 | 4433 |
| 456 | 20240307 | 111300 | 299774230500 | 399000 | 399000 | 399500 | 398000 | 2146 |
| 457 | 20240307 | 111200 | 298918197000 | 399500 | 398500 | 399500 | 398000 | 1987 |
| 458 | 20240307 | 111100 | 298125983000 | 399000 | 398500 | 399500 | 398500 | 2429 |
| 459 | 20240307 | 111000 | 297156985500 | 398500 | 399500 | 399500 | 397000 | 7326 |
| 460 | 20240307 | 110900 | 294237251500 | 399000 | 401000 | 401000 | 399000 | 4399 |
| 461 | 20240307 | 110800 | 292477593500 | 401000 | 400500 | 401500 | 400000 | 6606 |
| 462 | 20240307 | 110700 | 289830862500 | 400500 | 399000 | 400500 | 399000 | 5193 |
| 463 | 20240307 | 110600 | 287754565500 | 399500 | 399500 | 400000 | 399000 | 2808 |
| 464 | 20240307 | 110500 | 286633577000 | 400000 | 400500 | 400500 | 399000 | 5932 |
| 465 | 20240307 | 110400 | 284262812000 | 400500 | 398500 | 400500 | 398000 | 11452 |
| 466 | 20240307 | 110300 | 279687312500 | 398500 | 397000 | 398500 | 397000 | 4784 |
| 467 | 20240307 | 110200 | 277784559000 | 397000 | 395500 | 397500 | 395500 | 2540 |
| 468 | 20240307 | 110100 | 276777182500 | 396000 | 395500 | 396000 | 395000 | 3105 |
| 469 | 20240307 | 110000 | 275549779500 | 396000 | 394500 | 396000 | 394500 | 2822 |
| 470 | 20240307 | 105900 | 274434860000 | 394500 | 395000 | 395500 | 394000 | 5287 |
| 471 | 20240307 | 105800 | 272347422500 | 395000 | 397500 | 398000 | 395000 | 4586 |
| 472 | 20240307 | 105700 | 270528950500 | 397500 | 396500 | 398000 | 396500 | 4635 |
| 473 | 20240307 | 105600 | 268687796000 | 396500 | 396000 | 397000 | 395000 | 5617 |
| 474 | 20240307 | 105500 | 266463533500 | 396000 | 396500 | 397000 | 395500 | 3485 |
| 475 | 20240307 | 105400 | 265082483000 | 396500 | 397500 | 398000 | 395500 | 7986 |
| 476 | 20240307 | 105300 | 261915571000 | 397500 | 399000 | 399500 | 397000 | 7457 |
| 477 | 20240307 | 105200 | 258946416000 | 399500 | 399500 | 399500 | 398500 | 2685 |
| 478 | 20240307 | 105100 | 257874987500 | 399000 | 399000 | 399500 | 398500 | 2017 |
| 479 | 20240307 | 105000 | 257070031000 | 399000 | 398000 | 399500 | 397500 | 5506 |
| 480 | 20240307 | 104900 | 254874824500 | 398000 | 398000 | 398500 | 398000 | 2006 |
| 481 | 20240307 | 104800 | 254075941000 | 398500 | 399000 | 399000 | 398000 | 1636 |
| 482 | 20240307 | 104700 | 253423783500 | 398500 | 400000 | 400000 | 398500 | 4037 |
| 483 | 20240307 | 104600 | 251812594500 | 400000 | 400000 | 400500 | 399500 | 3181 |
| 484 | 20240307 | 104500 | 250540381500 | 400000 | 397500 | 400500 | 397000 | 9460 |
| 485 | 20240307 | 104400 | 246766556000 | 397500 | 398000 | 398500 | 397500 | 6520 |
| 486 | 20240307 | 104300 | 244172076500 | 398500 | 398500 | 399000 | 398000 | 5157 |
| 487 | 20240307 | 104200 | 242116237500 | 399000 | 400000 | 400500 | 398000 | 13628 |
| 488 | 20240307 | 104100 | 236673725000 | 400000 | 401500 | 401500 | 400000 | 4013 |
| 489 | 20240307 | 104000 | 235066133000 | 401000 | 402000 | 402500 | 400500 | 7877 |
| 490 | 20240307 | 103900 | 231905146000 | 402000 | 402500 | 403000 | 401500 | 6765 |
| 491 | 20240307 | 103800 | 229184624500 | 402000 | 403500 | 404000 | 402000 | 5019 |
| 492 | 20240307 | 103700 | 227161495000 | 404000 | 404000 | 404500 | 403500 | 6611 |
| 493 | 20240307 | 103600 | 224490825000 | 403500 | 402500 | 404000 | 401500 | 7506 |
| 494 | 20240307 | 103500 | 221466868000 | 402500 | 404000 | 404500 | 402000 | 7464 |
| 495 | 20240307 | 103400 | 218456930500 | 403500 | 404500 | 404500 | 403500 | 7644 |
| 496 | 20240307 | 103300 | 215368982000 | 404500 | 403500 | 405000 | 403500 | 11492 |
| 497 | 20240307 | 103200 | 210723237500 | 404000 | 405500 | 405500 | 403500 | 23713 |
| 498 | 20240307 | 103100 | 201125218000 | 405500 | 404000 | 405500 | 403500 | 17129 |
| 499 | 20240307 | 103000 | 194198760000 | 405500 | 405500 | 405500 | 405500 | 0 |
| 500 | 20240307 | 102900 | 194198760000 | 405500 | 402500 | 405500 | 402500 | 35426 |
| 501 | 20240307 | 102800 | 179870865000 | 402500 | 403000 | 403000 | 402000 | 7290 |
| 502 | 20240307 | 102700 | 176936548500 | 403000 | 402000 | 403000 | 401500 | 17159 |
| 503 | 20240307 | 102600 | 170028739500 | 401500 | 400500 | 402000 | 400000 | 12713 |
| 504 | 20240307 | 102500 | 164926546500 | 400500 | 400000 | 401000 | 399000 | 7021 |
| 505 | 20240307 | 102400 | 162118623000 | 400000 | 399000 | 401500 | 398500 | 8698 |
| 506 | 20240307 | 102300 | 158639414500 | 399000 | 402000 | 402500 | 398500 | 11023 |
| 507 | 20240307 | 102200 | 154228228000 | 402000 | 402500 | 402500 | 401000 | 12548 |
| 508 | 20240307 | 102100 | 149185042000 | 402000 | 401000 | 402500 | 400000 | 12557 |
| 509 | 20240307 | 102000 | 144142130500 | 401000 | 399500 | 401500 | 399000 | 11459 |
| 510 | 20240307 | 101900 | 139551788500 | 399000 | 401000 | 401500 | 398000 | 15638 |
| 511 | 20240307 | 101800 | 133304209500 | 401500 | 402500 | 403500 | 401000 | 17927 |
| 512 | 20240307 | 101700 | 126091679000 | 402000 | 397500 | 403000 | 397500 | 31397 |
| 513 | 20240307 | 101600 | 113526679500 | 398000 | 397500 | 399000 | 396000 | 14516 |
| 514 | 20240307 | 101500 | 107750736500 | 397500 | 395500 | 398000 | 394500 | 13938 |
| 515 | 20240307 | 101400 | 102229105500 | 395000 | 394500 | 397000 | 394000 | 13527 |
| 516 | 20240307 | 101300 | 96882134500 | 394500 | 391000 | 395000 | 390500 | 15590 |
| 517 | 20240307 | 101200 | 90757466500 | 390500 | 390500 | 391500 | 390500 | 10251 |
| 518 | 20240307 | 101100 | 86749240500 | 390500 | 390000 | 391000 | 389000 | 6797 |
| 519 | 20240307 | 101000 | 84095839500 | 390000 | 387500 | 390500 | 386500 | 15649 |
| 520 | 20240307 | 100900 | 78010748000 | 387500 | 385500 | 387500 | 385000 | 6089 |
| 521 | 20240307 | 100800 | 75656561000 | 385500 | 385000 | 386000 | 384500 | 2762 |
| 522 | 20240307 | 100700 | 74593208000 | 384500 | 384500 | 385000 | 384000 | 1990 |
| 523 | 20240307 | 100600 | 73828061000 | 384500 | 385000 | 385500 | 384000 | 2262 |
| 524 | 20240307 | 100500 | 72958174500 | 385000 | 386500 | 387000 | 385000 | 3605 |
| 525 | 20240307 | 100400 | 71566985500 | 386500 | 385500 | 387000 | 385500 | 7056 |
| 526 | 20240307 | 100300 | 68841024000 | 386000 | 382500 | 386000 | 382000 | 17163 |
| 527 | 20240307 | 100200 | 62244809000 | 382500 | 382000 | 382500 | 381500 | 1931 |
| 528 | 20240307 | 100100 | 61506925500 | 381500 | 383000 | 383000 | 381500 | 2209 |
| 529 | 20240307 | 100000 | 60662150000 | 382500 | 383500 | 383500 | 382500 | 3787 |
| 530 | 20240307 | 095900 | 59210805000 | 383500 | 383500 | 384000 | 383000 | 2683 |
| 531 | 20240307 | 095800 | 58181648500 | 383500 | 383000 | 383500 | 382500 | 5109 |
| 532 | 20240307 | 095700 | 56224487000 | 382500 | 382000 | 384000 | 382000 | 7708 |
| 533 | 20240307 | 095600 | 53271165000 | 382000 | 381500 | 382500 | 381500 | 3688 |
| 534 | 20240307 | 095500 | 51862664000 | 381000 | 381000 | 382000 | 381000 | 3259 |
| 535 | 20240307 | 095400 | 50619554500 | 381500 | 379500 | 382000 | 379500 | 11197 |
| 536 | 20240307 | 095300 | 46356869000 | 379500 | 379000 | 380000 | 378500 | 5243 |
| 537 | 20240307 | 095200 | 44367924000 | 379000 | 379500 | 379500 | 379000 | 1862 |
| 538 | 20240307 | 095100 | 43661587000 | 379000 | 376500 | 379500 | 376000 | 14302 |
| 539 | 20240307 | 095000 | 38259363500 | 376000 | 376000 | 376500 | 375500 | 1757 |
| 540 | 20240307 | 094900 | 37598522500 | 376000 | 376000 | 376000 | 375500 | 1089 |
| 541 | 20240307 | 094800 | 37189134000 | 376000 | 376000 | 376000 | 375500 | 931 |
| 542 | 20240307 | 094700 | 36839107500 | 375500 | 375000 | 376000 | 375000 | 1217 |
| 543 | 20240307 | 094600 | 36382012000 | 375500 | 376000 | 376000 | 375000 | 1564 |
| 544 | 20240307 | 094500 | 35794735000 | 376000 | 375000 | 376000 | 375000 | 2596 |
| 545 | 20240307 | 094400 | 34819956500 | 375000 | 375000 | 375500 | 375000 | 754 |
| 546 | 20240307 | 094300 | 34537170000 | 375000 | 375000 | 375500 | 374500 | 1297 |
| 547 | 20240307 | 094200 | 34050731000 | 375000 | 375500 | 375500 | 375000 | 569 |
| 548 | 20240307 | 094100 | 33837163000 | 375000 | 375000 | 375500 | 374500 | 2328 |
| 549 | 20240307 | 094000 | 32963611500 | 374500 | 375000 | 375000 | 374500 | 469 |
| 550 | 20240307 | 093900 | 32787823000 | 375000 | 374500 | 375000 | 374000 | 835 |
| 551 | 20240307 | 093800 | 32475104000 | 375000 | 374000 | 375000 | 374000 | 1188 |
| 552 | 20240307 | 093700 | 32030165000 | 374000 | 374000 | 374500 | 373500 | 1306 |
| 553 | 20240307 | 093600 | 31541700500 | 374000 | 374500 | 375000 | 374000 | 262 |
| 554 | 20240307 | 093500 | 31443595000 | 374500 | 373500 | 375000 | 373500 | 2228 |
| 555 | 20240307 | 093400 | 30609872000 | 373500 | 372500 | 373500 | 372000 | 1609 |
| 556 | 20240307 | 093300 | 30010102500 | 372500 | 372500 | 372500 | 371500 | 759 |
| 557 | 20240307 | 093200 | 29727715500 | 372000 | 372500 | 372500 | 372000 | 118 |
| 558 | 20240307 | 093100 | 29683783500 | 372500 | 371500 | 372500 | 371500 | 571 |
| 559 | 20240307 | 093000 | 29471408500 | 371500 | 372000 | 372500 | 371000 | 1924 |
| 560 | 20240307 | 092900 | 28756324500 | 372000 | 373000 | 373000 | 372000 | 950 |
| 561 | 20240307 | 092800 | 28402529500 | 373000 | 373000 | 373500 | 372500 | 526 |
| 562 | 20240307 | 092700 | 28206366500 | 373000 | 373000 | 373500 | 372500 | 1272 |
| 563 | 20240307 | 092600 | 27732353500 | 373000 | 373000 | 373500 | 373000 | 804 |
| 564 | 20240307 | 092500 | 27432389000 | 373500 | 372500 | 373500 | 372500 | 978 |
| 565 | 20240307 | 092400 | 27067914000 | 372500 | 372000 | 373000 | 371500 | 624 |
| 566 | 20240307 | 092300 | 26835620000 | 372000 | 374000 | 374500 | 372000 | 1613 |
| 567 | 20240307 | 092200 | 26234073500 | 374500 | 374500 | 375000 | 374000 | 1618 |
| 568 | 20240307 | 092100 | 25628435000 | 374500 | 375000 | 375000 | 374000 | 1092 |
| 569 | 20240307 | 092000 | 25219297500 | 374500 | 375500 | 375500 | 374500 | 1820 |
| 570 | 20240307 | 091900 | 24536889000 | 375500 | 375000 | 375500 | 374000 | 2384 |
| 571 | 20240307 | 091800 | 23642460500 | 375000 | 376000 | 376500 | 374500 | 4270 |
| 572 | 20240307 | 091700 | 22039014500 | 375500 | 375500 | 376500 | 374000 | 7899 |
| 573 | 20240307 | 091600 | 19074253500 | 375500 | 372500 | 376500 | 372500 | 10620 |
| 574 | 20240307 | 091500 | 15097575000 | 373000 | 372000 | 373500 | 371500 | 5636 |
| 575 | 20240307 | 091400 | 12997394500 | 372000 | 371000 | 372000 | 370500 | 4105 |
| 576 | 20240307 | 091300 | 11473379000 | 371000 | 370500 | 371000 | 370000 | 1938 |
| 577 | 20240307 | 091200 | 10754576500 | 370000 | 369000 | 371000 | 368500 | 4475 |
| 578 | 20240307 | 091100 | 9097934000 | 369000 | 368500 | 369000 | 368000 | 785 |
| 579 | 20240307 | 091000 | 8808611000 | 368500 | 369500 | 369500 | 368000 | 1608 |
| 580 | 20240307 | 090900 | 8215582000 | 369500 | 370000 | 370000 | 369500 | 283 |
| 581 | 20240307 | 090800 | 8110986500 | 370000 | 370000 | 370000 | 369000 | 1618 |
| 582 | 20240307 | 090700 | 7513049500 | 369500 | 370000 | 370000 | 369500 | 1292 |
| 583 | 20240307 | 090600 | 7035321500 | 370000 | 370000 | 370500 | 369500 | 727 |
| 584 | 20240307 | 090500 | 6766413500 | 370000 | 370000 | 370500 | 369500 | 900 |
| 585 | 20240307 | 090400 | 6433372500 | 370000 | 370000 | 370500 | 369500 | 1334 |
| 586 | 20240307 | 090300 | 5939726000 | 370000 | 369000 | 370500 | 369000 | 2633 |
| 587 | 20240307 | 090200 | 4966562000 | 369000 | 370000 | 370000 | 369000 | 1700 |
| 588 | 20240307 | 090100 | 4338561000 | 370000 | 370500 | 370500 | 369500 | 2583 |
| 589 | 20240307 | 090000 | 3382631500 | 370000 | 369000 | 371500 | 369000 | 9148 |