35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 184700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 21141 |
| 3 | 20240313 | 184600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 4 | 20240313 | 184500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 5 | 20240313 | 184400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 6 | 20240313 | 184300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 7 | 20240313 | 184200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 8 | 20240313 | 184100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 9 | 20240313 | 184000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 10 | 20240313 | 183900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 11 | 20240313 | 183800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 12 | 20240313 | 183700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 13 | 20240313 | 183600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 14 | 20240313 | 183500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 15 | 20240313 | 183400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 16 | 20240313 | 183300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 17 | 20240313 | 183200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 18 | 20240313 | 183100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 19 | 20240313 | 183000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 20 | 20240313 | 182900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 21 | 20240313 | 182800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 22 | 20240313 | 182700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 23 | 20240313 | 182600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 24 | 20240313 | 182500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 25 | 20240313 | 182400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 26 | 20240313 | 182300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 27 | 20240313 | 182200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 28 | 20240313 | 182100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 29 | 20240313 | 182000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 30 | 20240313 | 181900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 31 | 20240313 | 181800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 32 | 20240313 | 181700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 21141 |
| 33 | 20240313 | 181600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 34 | 20240313 | 181500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 35 | 20240313 | 181400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 36 | 20240313 | 181300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 37 | 20240313 | 181200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 38 | 20240313 | 181100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 39 | 20240313 | 181000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 40 | 20240313 | 180900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 41 | 20240313 | 180800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 42 | 20240313 | 180700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 43 | 20240313 | 180600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 44 | 20240313 | 180500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 45 | 20240313 | 180400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 46 | 20240313 | 180300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 47 | 20240313 | 180200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 48 | 20240313 | 180100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 49 | 20240313 | 180000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 50 | 20240313 | 175900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 51 | 20240313 | 175800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 52 | 20240313 | 175700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 53 | 20240313 | 175600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 54 | 20240313 | 175500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 55 | 20240313 | 175400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 56 | 20240313 | 175300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 57 | 20240313 | 175200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 58 | 20240313 | 175100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 59 | 20240313 | 175000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 60 | 20240313 | 174900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 61 | 20240313 | 174800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 62 | 20240313 | 174700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 21141 |
| 63 | 20240313 | 174600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 64 | 20240313 | 174500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 65 | 20240313 | 174400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 66 | 20240313 | 174300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 67 | 20240313 | 174200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 68 | 20240313 | 174100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 69 | 20240313 | 174000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 70 | 20240313 | 173900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 71 | 20240313 | 173800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 72 | 20240313 | 173700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 73 | 20240313 | 173600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 74 | 20240313 | 173500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 75 | 20240313 | 173400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 76 | 20240313 | 173300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 77 | 20240313 | 173200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 78 | 20240313 | 173100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 79 | 20240313 | 173000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 80 | 20240313 | 172900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 81 | 20240313 | 172800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 82 | 20240313 | 172700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 83 | 20240313 | 172600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 84 | 20240313 | 172500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 85 | 20240313 | 172400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 86 | 20240313 | 172300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 87 | 20240313 | 172200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 88 | 20240313 | 172100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 89 | 20240313 | 172000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 90 | 20240313 | 171900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 91 | 20240313 | 171800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 92 | 20240313 | 171700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 21141 |
| 93 | 20240313 | 171600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 94 | 20240313 | 171500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 95 | 20240313 | 171400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 96 | 20240313 | 171300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 97 | 20240313 | 171200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 98 | 20240313 | 171100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 99 | 20240313 | 171000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 100 | 20240313 | 170900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 101 | 20240313 | 170800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 102 | 20240313 | 170700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 103 | 20240313 | 170600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 104 | 20240313 | 170500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 105 | 20240313 | 170400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 106 | 20240313 | 170300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 107 | 20240313 | 170200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 108 | 20240313 | 170100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 109 | 20240313 | 170000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 110 | 20240313 | 165900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 111 | 20240313 | 165800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 112 | 20240313 | 165700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 113 | 20240313 | 165600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 114 | 20240313 | 165500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 115 | 20240313 | 165400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 116 | 20240313 | 165300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 117 | 20240313 | 165200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 118 | 20240313 | 165100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 119 | 20240313 | 165000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 120 | 20240313 | 164900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 121 | 20240313 | 164800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 122 | 20240313 | 164700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 21141 |
| 123 | 20240313 | 164600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 124 | 20240313 | 164500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 125 | 20240313 | 164400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 126 | 20240313 | 164300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 127 | 20240313 | 164200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 128 | 20240313 | 164100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 129 | 20240313 | 164000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 130 | 20240313 | 163900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 131 | 20240313 | 163800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 132 | 20240313 | 163700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 133 | 20240313 | 163600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 134 | 20240313 | 163500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 135 | 20240313 | 163400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 136 | 20240313 | 163300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 137 | 20240313 | 163200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 138 | 20240313 | 163100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 139 | 20240313 | 163000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 140 | 20240313 | 162900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 141 | 20240313 | 162800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 142 | 20240313 | 162700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 143 | 20240313 | 162600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 144 | 20240313 | 162500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 145 | 20240313 | 162400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 146 | 20240313 | 162300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 147 | 20240313 | 162200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 148 | 20240313 | 162100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 149 | 20240313 | 162000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 150 | 20240313 | 161900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 151 | 20240313 | 161800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 152 | 20240313 | 161700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 21141 |
| 153 | 20240313 | 161600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 154 | 20240313 | 161500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 155 | 20240313 | 161400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 156 | 20240313 | 161300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 157 | 20240313 | 161200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 158 | 20240313 | 161100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 159 | 20240313 | 161000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 160 | 20240313 | 160900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 161 | 20240313 | 160800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 162 | 20240313 | 160700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 163 | 20240313 | 160600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 164 | 20240313 | 160500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 165 | 20240313 | 160400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 166 | 20240313 | 160300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 167 | 20240313 | 160200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 168 | 20240313 | 160100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 169 | 20240313 | 160000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 170 | 20240313 | 155900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 171 | 20240313 | 155800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 172 | 20240313 | 155700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 173 | 20240313 | 155600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 174 | 20240313 | 155500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 175 | 20240313 | 155400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 176 | 20240313 | 155300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 177 | 20240313 | 155200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 178 | 20240313 | 155100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 179 | 20240313 | 155000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 180 | 20240313 | 154900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 181 | 20240313 | 154800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 182 | 20240313 | 154700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 21141 |
| 183 | 20240313 | 154600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 184 | 20240313 | 154500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 185 | 20240313 | 154400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 186 | 20240313 | 154300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 187 | 20240313 | 154200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 188 | 20240313 | 154100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 189 | 20240313 | 154000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 190 | 20240313 | 153900 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 191 | 20240313 | 153800 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 192 | 20240313 | 153700 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 193 | 20240313 | 153600 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 194 | 20240313 | 153500 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 195 | 20240313 | 153400 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 196 | 20240313 | 153300 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 197 | 20240313 | 153200 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 198 | 20240313 | 153100 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 199 | 20240313 | 153000 | 482502724500 | 459500 | 459500 | 459500 | 459500 | 21141 |
| 200 | 20240313 | 152900 | 472788435000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 201 | 20240313 | 152800 | 472788435000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 202 | 20240313 | 152700 | 472788435000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 203 | 20240313 | 152600 | 472788435000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 204 | 20240313 | 152500 | 472788435000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 205 | 20240313 | 152400 | 472788435000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 206 | 20240313 | 152300 | 472788435000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 207 | 20240313 | 152200 | 472788435000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 208 | 20240313 | 152100 | 472788435000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 209 | 20240313 | 152000 | 472788435000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 210 | 20240313 | 151900 | 472788435000 | 459500 | 459000 | 459500 | 459000 | 1865 |
| 211 | 20240313 | 151800 | 471931916500 | 459000 | 459000 | 459500 | 459000 | 1647 |
| 212 | 20240313 | 151700 | 471175370500 | 459000 | 459500 | 459500 | 459000 | 2535 |
| 213 | 20240313 | 151600 | 470011206500 | 459000 | 459000 | 459500 | 459000 | 3195 |
| 214 | 20240313 | 151500 | 468543313500 | 459000 | 459000 | 459500 | 459000 | 1251 |
| 215 | 20240313 | 151400 | 467968709500 | 459500 | 459000 | 459500 | 459000 | 1568 |
| 216 | 20240313 | 151300 | 467248622000 | 459000 | 459000 | 459500 | 459000 | 1683 |
| 217 | 20240313 | 151200 | 466475918000 | 459500 | 459500 | 460000 | 459000 | 6671 |
| 218 | 20240313 | 151100 | 463410905500 | 460000 | 459500 | 460000 | 459500 | 1449 |
| 219 | 20240313 | 151000 | 462744892500 | 459500 | 460000 | 460000 | 459500 | 1737 |
| 220 | 20240313 | 150900 | 461946605500 | 460000 | 460000 | 460000 | 459500 | 659 |
| 221 | 20240313 | 150800 | 461643532500 | 459500 | 459500 | 460000 | 459500 | 2713 |
| 222 | 20240313 | 150700 | 460395938000 | 459500 | 460500 | 460500 | 459500 | 2355 |
| 223 | 20240313 | 150600 | 459312556500 | 460000 | 460000 | 460500 | 460000 | 1191 |
| 224 | 20240313 | 150500 | 458764528500 | 460000 | 460500 | 460500 | 460000 | 4696 |
| 225 | 20240313 | 150400 | 456604163000 | 460000 | 460000 | 460500 | 460000 | 1273 |
| 226 | 20240313 | 150300 | 456018201500 | 460000 | 460000 | 460500 | 460000 | 790 |
| 227 | 20240313 | 150200 | 455654549500 | 460000 | 460500 | 460500 | 460000 | 1313 |
| 228 | 20240313 | 150100 | 455050050500 | 460500 | 460000 | 460500 | 460000 | 944 |
| 229 | 20240313 | 150000 | 454615427500 | 460500 | 460500 | 460500 | 460000 | 891 |
| 230 | 20240313 | 145900 | 454205277500 | 460500 | 460500 | 460500 | 460000 | 973 |
| 231 | 20240313 | 145800 | 453757292000 | 460000 | 460000 | 461000 | 460000 | 1327 |
| 232 | 20240313 | 145700 | 453146524500 | 460500 | 460500 | 461000 | 460000 | 2528 |
| 233 | 20240313 | 145600 | 451982290500 | 460500 | 460000 | 461000 | 460000 | 2469 |
| 234 | 20240313 | 145500 | 450845373500 | 460500 | 460000 | 460500 | 460000 | 1124 |
| 235 | 20240313 | 145400 | 450328135000 | 460500 | 460500 | 460500 | 460000 | 1388 |
| 236 | 20240313 | 145300 | 449689151500 | 460000 | 460500 | 460500 | 460000 | 431 |
| 237 | 20240313 | 145200 | 449490761500 | 460000 | 460000 | 460500 | 460000 | 1541 |
| 238 | 20240313 | 145100 | 448781200000 | 460500 | 460000 | 460500 | 460000 | 860 |
| 239 | 20240313 | 145000 | 448385319000 | 460500 | 460500 | 460500 | 460000 | 392 |
| 240 | 20240313 | 144900 | 448204871500 | 460000 | 460500 | 461000 | 460000 | 2354 |
| 241 | 20240313 | 144800 | 447120906500 | 460500 | 460500 | 461000 | 460000 | 3231 |
| 242 | 20240313 | 144700 | 445633070500 | 460500 | 460000 | 460500 | 460000 | 243 |
| 243 | 20240313 | 144600 | 445521221000 | 460500 | 460000 | 460500 | 460000 | 511 |
| 244 | 20240313 | 144500 | 445286038500 | 460500 | 460500 | 460500 | 460000 | 551 |
| 245 | 20240313 | 144400 | 445032368500 | 460000 | 460500 | 460500 | 460000 | 469 |
| 246 | 20240313 | 144300 | 444816576500 | 460000 | 460000 | 460500 | 459500 | 1173 |
| 247 | 20240313 | 144200 | 444277020500 | 459500 | 460000 | 460500 | 459500 | 757 |
| 248 | 20240313 | 144100 | 443928859500 | 460000 | 460000 | 460500 | 459500 | 823 |
| 249 | 20240313 | 144000 | 443550328500 | 460000 | 460000 | 460000 | 459500 | 1357 |
| 250 | 20240313 | 143900 | 442926239500 | 460000 | 460500 | 460500 | 459500 | 2945 |
| 251 | 20240313 | 143800 | 441571546000 | 460500 | 460500 | 460500 | 460000 | 1287 |
| 252 | 20240313 | 143700 | 440979447500 | 460500 | 461000 | 461000 | 460000 | 2374 |
| 253 | 20240313 | 143600 | 439886109500 | 461000 | 461000 | 461000 | 460500 | 1972 |
| 254 | 20240313 | 143500 | 438977178500 | 461000 | 461000 | 461000 | 460500 | 460 |
| 255 | 20240313 | 143400 | 438765183000 | 461000 | 460500 | 461000 | 460500 | 209 |
| 256 | 20240313 | 143300 | 438668864000 | 461000 | 460500 | 461000 | 460500 | 386 |
| 257 | 20240313 | 143200 | 438491011000 | 460500 | 460500 | 461000 | 460000 | 466 |
| 258 | 20240313 | 143100 | 438276425500 | 460500 | 460500 | 460500 | 460000 | 788 |
| 259 | 20240313 | 143000 | 437913564500 | 460500 | 461000 | 461000 | 460000 | 2525 |
| 260 | 20240313 | 142900 | 436750740500 | 461000 | 461000 | 461000 | 460500 | 371 |
| 261 | 20240313 | 142800 | 436579792500 | 460500 | 460500 | 461000 | 460500 | 170 |
| 262 | 20240313 | 142700 | 436501462000 | 460500 | 460500 | 461000 | 460500 | 1051 |
| 263 | 20240313 | 142600 | 436017433000 | 460500 | 460000 | 461000 | 460000 | 2415 |
| 264 | 20240313 | 142500 | 434905306500 | 460500 | 460000 | 460500 | 460000 | 1135 |
| 265 | 20240313 | 142400 | 434382831000 | 460000 | 460500 | 460500 | 460000 | 173 |
| 266 | 20240313 | 142300 | 434303216000 | 460500 | 460500 | 460500 | 460000 | 871 |
| 267 | 20240313 | 142200 | 433902171000 | 460500 | 460500 | 460500 | 460000 | 769 |
| 268 | 20240313 | 142100 | 433548140500 | 460500 | 460500 | 461000 | 460000 | 3644 |
| 269 | 20240313 | 142000 | 431869977500 | 460500 | 460000 | 460500 | 460000 | 247 |
| 270 | 20240313 | 141900 | 431756262000 | 460500 | 460000 | 460500 | 460000 | 311 |
| 271 | 20240313 | 141800 | 431613116000 | 460000 | 460000 | 460500 | 459500 | 851 |
| 272 | 20240313 | 141700 | 431221676000 | 460000 | 460000 | 460500 | 459500 | 429 |
| 273 | 20240313 | 141600 | 431024349000 | 460000 | 460000 | 460500 | 460000 | 1517 |
| 274 | 20240313 | 141500 | 430326441500 | 460000 | 460000 | 460500 | 459500 | 1378 |
| 275 | 20240313 | 141400 | 429692545000 | 460000 | 460000 | 460500 | 459500 | 3467 |
| 276 | 20240313 | 141300 | 428097676500 | 460000 | 460500 | 460500 | 460000 | 413 |
| 277 | 20240313 | 141200 | 427907592500 | 460000 | 460000 | 460500 | 460000 | 657 |
| 278 | 20240313 | 141100 | 427605307000 | 460500 | 460000 | 460500 | 460000 | 263 |
| 279 | 20240313 | 141000 | 427484288000 | 460000 | 460500 | 460500 | 460000 | 370 |
| 280 | 20240313 | 140900 | 427314044500 | 460000 | 460500 | 460500 | 460000 | 259 |
| 281 | 20240313 | 140800 | 427194858500 | 460000 | 460000 | 460000 | 459500 | 479 |
| 282 | 20240313 | 140700 | 426974526000 | 460000 | 460000 | 460000 | 459500 | 638 |
| 283 | 20240313 | 140600 | 426681071000 | 460000 | 460000 | 460500 | 459500 | 1038 |
| 284 | 20240313 | 140500 | 426203717000 | 460000 | 460500 | 460500 | 459500 | 495 |
| 285 | 20240313 | 140400 | 425976013000 | 460500 | 460000 | 460500 | 459500 | 906 |
| 286 | 20240313 | 140300 | 425559193500 | 460000 | 460000 | 460500 | 459500 | 1812 |
| 287 | 20240313 | 140200 | 424725573000 | 460500 | 460000 | 460500 | 460000 | 763 |
| 288 | 20240313 | 140100 | 424374451500 | 460000 | 460500 | 460500 | 460000 | 479 |
| 289 | 20240313 | 140000 | 424153905500 | 460500 | 460500 | 460500 | 460000 | 690 |
| 290 | 20240313 | 135900 | 423836201000 | 460000 | 460000 | 460500 | 460000 | 502 |
| 291 | 20240313 | 135800 | 423605051500 | 460500 | 460500 | 460500 | 460000 | 361 |
| 292 | 20240313 | 135700 | 423438842000 | 460500 | 460000 | 460500 | 460000 | 654 |
| 293 | 20240313 | 135600 | 423137707000 | 460500 | 460000 | 460500 | 459500 | 691 |
| 294 | 20240313 | 135500 | 422819808500 | 460000 | 460000 | 460000 | 459500 | 1216 |
| 295 | 20240313 | 135400 | 422260563500 | 459500 | 460000 | 460500 | 459500 | 1537 |
| 296 | 20240313 | 135300 | 421553529500 | 460000 | 460500 | 460500 | 460000 | 1246 |
| 297 | 20240313 | 135200 | 420980073500 | 460500 | 460500 | 460500 | 460000 | 337 |
| 298 | 20240313 | 135100 | 420824962500 | 460500 | 460500 | 460500 | 460000 | 285 |
| 299 | 20240313 | 135000 | 420693805000 | 460500 | 460000 | 460500 | 460000 | 682 |
| 300 | 20240313 | 134900 | 420380002000 | 460500 | 460500 | 461000 | 460000 | 1138 |
| 301 | 20240313 | 134800 | 419855998000 | 461000 | 461000 | 461000 | 460500 | 563 |
| 302 | 20240313 | 134700 | 419596703000 | 460500 | 460500 | 461000 | 460500 | 869 |
| 303 | 20240313 | 134600 | 419196381500 | 460500 | 461000 | 461500 | 460500 | 1611 |
| 304 | 20240313 | 134500 | 418453690000 | 461500 | 461000 | 461500 | 461000 | 481 |
| 305 | 20240313 | 134400 | 418231914500 | 461000 | 461500 | 462000 | 461000 | 647 |
| 306 | 20240313 | 134300 | 417933376000 | 461500 | 461500 | 462000 | 461500 | 1167 |
| 307 | 20240313 | 134200 | 417394735000 | 461500 | 462000 | 462000 | 461500 | 723 |
| 308 | 20240313 | 134100 | 417060833000 | 461500 | 461500 | 462000 | 461500 | 838 |
| 309 | 20240313 | 134000 | 416673781500 | 461500 | 461500 | 462000 | 461000 | 1493 |
| 310 | 20240313 | 133900 | 415984867500 | 461500 | 461500 | 462000 | 461000 | 2329 |
| 311 | 20240313 | 133800 | 414909990000 | 462000 | 461500 | 462000 | 461000 | 1661 |
| 312 | 20240313 | 133700 | 414143483000 | 461500 | 460500 | 461500 | 460000 | 2422 |
| 313 | 20240313 | 133600 | 413027078000 | 460500 | 459500 | 461000 | 459000 | 4952 |
| 314 | 20240313 | 133500 | 410749526500 | 459000 | 459500 | 459500 | 459000 | 306 |
| 315 | 20240313 | 133400 | 410608963000 | 459500 | 459000 | 459500 | 458500 | 1971 |
| 316 | 20240313 | 133300 | 409704512000 | 459000 | 459500 | 459500 | 458500 | 1754 |
| 317 | 20240313 | 133200 | 408899396000 | 459500 | 459500 | 459500 | 458500 | 1085 |
| 318 | 20240313 | 133100 | 408401258000 | 459500 | 459500 | 460000 | 458500 | 2202 |
| 319 | 20240313 | 133000 | 407390050000 | 459500 | 458500 | 460000 | 458500 | 2094 |
| 320 | 20240313 | 132900 | 406428223000 | 459000 | 459000 | 459000 | 458500 | 1539 |
| 321 | 20240313 | 132800 | 405722070000 | 458500 | 459000 | 459000 | 458500 | 808 |
| 322 | 20240313 | 132700 | 405351556000 | 459000 | 459000 | 459000 | 458500 | 916 |
| 323 | 20240313 | 132600 | 404931177000 | 459000 | 459500 | 459500 | 458500 | 1522 |
| 324 | 20240313 | 132500 | 404232716500 | 459000 | 459500 | 459500 | 459000 | 922 |
| 325 | 20240313 | 132400 | 403809452500 | 459000 | 459500 | 459500 | 459000 | 752 |
| 326 | 20240313 | 132300 | 403464232500 | 459500 | 459500 | 459500 | 458500 | 1832 |
| 327 | 20240313 | 132200 | 402623363500 | 459000 | 459500 | 459500 | 459000 | 205 |
| 328 | 20240313 | 132100 | 402529215000 | 459000 | 459000 | 459500 | 459000 | 237 |
| 329 | 20240313 | 132000 | 402420392000 | 459000 | 459000 | 459500 | 458500 | 2062 |
| 330 | 20240313 | 131900 | 401473805000 | 458500 | 458500 | 459000 | 458500 | 374 |
| 331 | 20240313 | 131800 | 401302215500 | 459000 | 459000 | 459500 | 458500 | 1029 |
| 332 | 20240313 | 131700 | 400829996500 | 459500 | 459500 | 459500 | 459000 | 1481 |
| 333 | 20240313 | 131600 | 400150107500 | 459500 | 459000 | 459500 | 459000 | 577 |
| 334 | 20240313 | 131500 | 399885190500 | 459500 | 460000 | 460000 | 459000 | 2250 |
| 335 | 20240313 | 131400 | 398851289000 | 460000 | 459500 | 460000 | 459500 | 386 |
| 336 | 20240313 | 131300 | 398673844000 | 460000 | 459500 | 460000 | 459000 | 2016 |
| 337 | 20240313 | 131200 | 397747343000 | 459000 | 459000 | 459500 | 459000 | 377 |
| 338 | 20240313 | 131100 | 397574151000 | 459500 | 459000 | 459500 | 458500 | 782 |
| 339 | 20240313 | 131000 | 397215144500 | 459000 | 459500 | 459500 | 459000 | 475 |
| 340 | 20240313 | 130900 | 396997103000 | 459500 | 459000 | 459500 | 458500 | 576 |
| 341 | 20240313 | 130800 | 396732698000 | 459000 | 458500 | 459500 | 458500 | 854 |
| 342 | 20240313 | 130700 | 396340712000 | 459000 | 459000 | 459000 | 458500 | 144 |
| 343 | 20240313 | 130600 | 396274636000 | 458500 | 459000 | 459500 | 458500 | 273 |
| 344 | 20240313 | 130500 | 396149323000 | 459000 | 458000 | 459500 | 458000 | 2979 |
| 345 | 20240313 | 130400 | 394782889500 | 458500 | 459000 | 459000 | 458000 | 1941 |
| 346 | 20240313 | 130300 | 393892924000 | 458500 | 458500 | 459000 | 458500 | 652 |
| 347 | 20240313 | 130200 | 393593829000 | 458500 | 459500 | 459500 | 458500 | 905 |
| 348 | 20240313 | 130100 | 393178369500 | 459500 | 459000 | 459500 | 458500 | 2478 |
| 349 | 20240313 | 130000 | 392040450000 | 459000 | 459500 | 459500 | 458500 | 3973 |
| 350 | 20240313 | 125900 | 390217228500 | 459500 | 459500 | 460000 | 459000 | 628 |
| 351 | 20240313 | 125800 | 389928677000 | 459500 | 459000 | 459500 | 459000 | 403 |
| 352 | 20240313 | 125700 | 389743600000 | 459000 | 460000 | 460000 | 459000 | 1952 |
| 353 | 20240313 | 125600 | 388846654500 | 460000 | 459500 | 460000 | 459500 | 639 |
| 354 | 20240313 | 125500 | 388552891500 | 460000 | 460000 | 460000 | 459500 | 455 |
| 355 | 20240313 | 125400 | 388343730000 | 460000 | 460000 | 460000 | 459500 | 748 |
| 356 | 20240313 | 125300 | 387999731000 | 460000 | 459500 | 460000 | 459500 | 416 |
| 357 | 20240313 | 125200 | 387808460000 | 459500 | 459000 | 459500 | 459000 | 885 |
| 358 | 20240313 | 125100 | 387401823000 | 459000 | 460000 | 460000 | 459000 | 960 |
| 359 | 20240313 | 125000 | 386960692500 | 460000 | 459500 | 460000 | 459500 | 272 |
| 360 | 20240313 | 124900 | 386835700500 | 459500 | 459500 | 460000 | 459000 | 2120 |
| 361 | 20240313 | 124800 | 385861550500 | 459500 | 459500 | 460000 | 459500 | 1252 |
| 362 | 20240313 | 124700 | 385286236000 | 459500 | 460000 | 460000 | 459500 | 428 |
| 363 | 20240313 | 124600 | 385089394000 | 460000 | 460500 | 460500 | 459500 | 1628 |
| 364 | 20240313 | 124500 | 384340503500 | 460500 | 460500 | 460500 | 460000 | 784 |
| 365 | 20240313 | 124400 | 383979806500 | 460500 | 460500 | 460500 | 460000 | 162 |
| 366 | 20240313 | 124300 | 383905222000 | 460000 | 460500 | 460500 | 460000 | 118 |
| 367 | 20240313 | 124200 | 383850920000 | 460500 | 460000 | 460500 | 460000 | 335 |
| 368 | 20240313 | 124100 | 383696772500 | 460500 | 460500 | 461000 | 460000 | 566 |
| 369 | 20240313 | 124000 | 383436149000 | 460500 | 460500 | 460500 | 460000 | 467 |
| 370 | 20240313 | 123900 | 383221178500 | 460500 | 460500 | 461000 | 460000 | 822 |
| 371 | 20240313 | 123800 | 382842640000 | 460500 | 461000 | 461000 | 460500 | 323 |
| 372 | 20240313 | 123700 | 382693854000 | 461000 | 461000 | 461000 | 460500 | 318 |
| 373 | 20240313 | 123600 | 382547303500 | 461000 | 461000 | 461500 | 460500 | 821 |
| 374 | 20240313 | 123500 | 382168896500 | 461500 | 461500 | 462000 | 461000 | 669 |
| 375 | 20240313 | 123400 | 381860143000 | 461500 | 461500 | 462000 | 461000 | 770 |
| 376 | 20240313 | 123300 | 381504728500 | 461500 | 461500 | 462000 | 461500 | 853 |
| 377 | 20240313 | 123200 | 381111026000 | 461500 | 461500 | 462000 | 461500 | 604 |
| 378 | 20240313 | 123100 | 380832100000 | 462000 | 462000 | 462000 | 461500 | 297 |
| 379 | 20240313 | 123000 | 380694918500 | 462000 | 461500 | 462000 | 461500 | 442 |
| 380 | 20240313 | 122900 | 380490764500 | 461500 | 462000 | 462000 | 461500 | 493 |
| 381 | 20240313 | 122800 | 380263199500 | 461500 | 461500 | 462000 | 461000 | 1393 |
| 382 | 20240313 | 122700 | 379620259000 | 462000 | 462500 | 462500 | 461500 | 1540 |
| 383 | 20240313 | 122600 | 378908831000 | 462000 | 462500 | 462500 | 462000 | 2537 |
| 384 | 20240313 | 122500 | 377736621000 | 462500 | 461500 | 463000 | 461500 | 7813 |
| 385 | 20240313 | 122400 | 374125075000 | 461500 | 460500 | 461500 | 460000 | 3618 |
| 386 | 20240313 | 122300 | 372457508000 | 460000 | 460000 | 460500 | 460000 | 1351 |
| 387 | 20240313 | 122200 | 371836014500 | 460500 | 460500 | 460500 | 460000 | 537 |
| 388 | 20240313 | 122100 | 371588786500 | 460000 | 459000 | 460000 | 459000 | 3298 |
| 389 | 20240313 | 122000 | 370072353000 | 459000 | 459500 | 459500 | 458500 | 3531 |
| 390 | 20240313 | 121900 | 368451203000 | 459000 | 459500 | 459500 | 459000 | 831 |
| 391 | 20240313 | 121800 | 368069682000 | 459500 | 459000 | 459500 | 458500 | 763 |
| 392 | 20240313 | 121700 | 367719516500 | 458500 | 458500 | 459000 | 458000 | 750 |
| 393 | 20240313 | 121600 | 367375604500 | 458500 | 458500 | 458500 | 458000 | 967 |
| 394 | 20240313 | 121500 | 366932406500 | 458000 | 457500 | 459000 | 457000 | 1982 |
| 395 | 20240313 | 121400 | 366024570000 | 457500 | 457500 | 458000 | 457000 | 2323 |
| 396 | 20240313 | 121300 | 364961799500 | 457500 | 458500 | 458500 | 457500 | 3848 |
| 397 | 20240313 | 121200 | 363199623000 | 458500 | 458500 | 459000 | 458000 | 492 |
| 398 | 20240313 | 121100 | 362974008000 | 458500 | 458500 | 458500 | 458000 | 605 |
| 399 | 20240313 | 121000 | 362696650000 | 458000 | 458500 | 459000 | 458000 | 1273 |
| 400 | 20240313 | 120900 | 362113158000 | 458500 | 459000 | 459000 | 458000 | 779 |
| 401 | 20240313 | 120800 | 361755926500 | 458500 | 457500 | 459000 | 457500 | 1535 |
| 402 | 20240313 | 120700 | 361052768000 | 458000 | 457500 | 458000 | 457000 | 874 |
| 403 | 20240313 | 120600 | 360652861000 | 457000 | 458000 | 458000 | 457000 | 1572 |
| 404 | 20240313 | 120500 | 359933639500 | 457500 | 458500 | 458500 | 457500 | 3197 |
| 405 | 20240313 | 120400 | 358469820000 | 458500 | 458500 | 459000 | 458000 | 1474 |
| 406 | 20240313 | 120300 | 357794340500 | 458500 | 459000 | 459500 | 458500 | 1896 |
| 407 | 20240313 | 120200 | 356924156500 | 459000 | 459500 | 460000 | 458500 | 5618 |
| 408 | 20240313 | 120100 | 354347122500 | 459000 | 459500 | 459500 | 459000 | 1298 |
| 409 | 20240313 | 120000 | 353751114500 | 459500 | 459500 | 460000 | 459000 | 1783 |
| 410 | 20240313 | 115900 | 352931769500 | 459500 | 460000 | 460000 | 459500 | 1400 |
| 411 | 20240313 | 115800 | 352288131000 | 460000 | 460000 | 460000 | 459500 | 931 |
| 412 | 20240313 | 115700 | 351860095500 | 459500 | 460500 | 460500 | 459500 | 3560 |
| 413 | 20240313 | 115600 | 350222590500 | 460500 | 461000 | 461000 | 460000 | 914 |
| 414 | 20240313 | 115500 | 349801702500 | 460500 | 461000 | 461000 | 460500 | 390 |
| 415 | 20240313 | 115400 | 349622002000 | 461000 | 460500 | 461000 | 460000 | 615 |
| 416 | 20240313 | 115300 | 349338813000 | 460500 | 460000 | 461000 | 460000 | 605 |
| 417 | 20240313 | 115200 | 349060172000 | 460500 | 460500 | 461000 | 460000 | 854 |
| 418 | 20240313 | 115100 | 348666970500 | 460000 | 461000 | 461000 | 460000 | 920 |
| 419 | 20240313 | 115000 | 348243298000 | 460500 | 460500 | 461000 | 460000 | 928 |
| 420 | 20240313 | 114900 | 347815890000 | 460500 | 460000 | 461000 | 460000 | 600 |
| 421 | 20240313 | 114800 | 347539593000 | 460500 | 460500 | 461000 | 460000 | 840 |
| 422 | 20240313 | 114700 | 347152826000 | 460500 | 461000 | 461000 | 460500 | 131 |
| 423 | 20240313 | 114600 | 347092451500 | 461000 | 460500 | 461000 | 460000 | 1823 |
| 424 | 20240313 | 114500 | 346252687500 | 460500 | 461000 | 461000 | 460000 | 1471 |
| 425 | 20240313 | 114400 | 345575134500 | 461500 | 461000 | 462000 | 461000 | 687 |
| 426 | 20240313 | 114300 | 345258277000 | 461500 | 462500 | 462500 | 461000 | 1136 |
| 427 | 20240313 | 114200 | 344733668500 | 462500 | 461500 | 462500 | 461500 | 2407 |
| 428 | 20240313 | 114100 | 343622001000 | 461500 | 461500 | 461500 | 461000 | 426 |
| 429 | 20240313 | 114000 | 343425529000 | 461500 | 461500 | 461500 | 461000 | 561 |
| 430 | 20240313 | 113900 | 343166753000 | 461000 | 461000 | 461500 | 461000 | 549 |
| 431 | 20240313 | 113800 | 342913579000 | 461000 | 461500 | 461500 | 460500 | 528 |
| 432 | 20240313 | 113700 | 342670137500 | 461500 | 462000 | 462000 | 461000 | 1675 |
| 433 | 20240313 | 113600 | 341897112000 | 461500 | 461500 | 462000 | 461500 | 1630 |
| 434 | 20240313 | 113500 | 341144234500 | 462000 | 461000 | 462000 | 461000 | 1726 |
| 435 | 20240313 | 113400 | 340347586500 | 461500 | 460500 | 461500 | 460500 | 954 |
| 436 | 20240313 | 113300 | 339907947500 | 460500 | 460500 | 460500 | 460000 | 673 |
| 437 | 20240313 | 113200 | 339598187500 | 460000 | 460500 | 460500 | 460000 | 649 |
| 438 | 20240313 | 113100 | 339299540000 | 460000 | 460500 | 460500 | 460000 | 975 |
| 439 | 20240313 | 113000 | 338850973000 | 460000 | 460000 | 460500 | 459500 | 3723 |
| 440 | 20240313 | 112900 | 337138485000 | 460500 | 460500 | 460500 | 460000 | 702 |
| 441 | 20240313 | 112800 | 336815283500 | 460500 | 461000 | 461000 | 460000 | 1746 |
| 442 | 20240313 | 112700 | 336011082000 | 461000 | 462000 | 462000 | 460500 | 4986 |
| 443 | 20240313 | 112600 | 333712545500 | 462000 | 462000 | 462000 | 461500 | 315 |
| 444 | 20240313 | 112500 | 333567055000 | 462000 | 461500 | 462000 | 461000 | 2153 |
| 445 | 20240313 | 112400 | 332573508500 | 461000 | 461000 | 461500 | 461000 | 1062 |
| 446 | 20240313 | 112300 | 332083555000 | 461500 | 461000 | 461500 | 461000 | 1864 |
| 447 | 20240313 | 112200 | 331224208500 | 461000 | 460000 | 461000 | 460000 | 2115 |
| 448 | 20240313 | 112100 | 330250193000 | 460000 | 460500 | 460500 | 460000 | 347 |
| 449 | 20240313 | 112000 | 330090485000 | 460500 | 460500 | 460500 | 460000 | 548 |
| 450 | 20240313 | 111900 | 329838282500 | 460000 | 460000 | 460500 | 459500 | 1452 |
| 451 | 20240313 | 111800 | 329170330000 | 460000 | 460500 | 460500 | 459500 | 2577 |
| 452 | 20240313 | 111700 | 327985031000 | 460000 | 460000 | 460500 | 460000 | 859 |
| 453 | 20240313 | 111600 | 327589813000 | 460500 | 460500 | 461000 | 460000 | 771 |
| 454 | 20240313 | 111500 | 327234756000 | 460500 | 460500 | 461000 | 460000 | 1070 |
| 455 | 20240313 | 111400 | 326742034000 | 460000 | 460500 | 461000 | 460000 | 716 |
| 456 | 20240313 | 111300 | 326412305500 | 461000 | 460500 | 461000 | 460000 | 575 |
| 457 | 20240313 | 111200 | 326147443000 | 460500 | 460000 | 461000 | 459500 | 2440 |
| 458 | 20240313 | 111100 | 325024615500 | 459500 | 459500 | 460000 | 459500 | 1398 |
| 459 | 20240313 | 111000 | 324382035000 | 459500 | 460000 | 460000 | 459000 | 4733 |
| 460 | 20240313 | 110900 | 322207395000 | 460000 | 460000 | 460500 | 459500 | 2899 |
| 461 | 20240313 | 110800 | 320873951500 | 460000 | 460000 | 460500 | 459500 | 4610 |
| 462 | 20240313 | 110700 | 318753971000 | 460000 | 461000 | 461000 | 460000 | 1276 |
| 463 | 20240313 | 110600 | 318166461000 | 461000 | 460500 | 461000 | 460500 | 538 |
| 464 | 20240313 | 110500 | 317918552000 | 461000 | 461500 | 461500 | 460500 | 1043 |
| 465 | 20240313 | 110400 | 317437501000 | 461000 | 460500 | 461500 | 460000 | 2040 |
| 466 | 20240313 | 110300 | 316498214000 | 460500 | 461000 | 461000 | 460000 | 1528 |
| 467 | 20240313 | 110200 | 315794620000 | 460500 | 461500 | 461500 | 460500 | 1647 |
| 468 | 20240313 | 110100 | 315035279000 | 461500 | 461000 | 462000 | 461000 | 1118 |
| 469 | 20240313 | 110000 | 314519377500 | 461000 | 461000 | 461500 | 461000 | 981 |
| 470 | 20240313 | 105900 | 314066985000 | 461500 | 462000 | 462000 | 461000 | 556 |
| 471 | 20240313 | 105800 | 313810489500 | 461500 | 460500 | 462000 | 460500 | 1672 |
| 472 | 20240313 | 105700 | 313039258500 | 461000 | 461000 | 461000 | 460500 | 728 |
| 473 | 20240313 | 105600 | 312703880500 | 461000 | 461500 | 461500 | 460500 | 1774 |
| 474 | 20240313 | 105500 | 311886108000 | 461500 | 461500 | 462000 | 461000 | 862 |
| 475 | 20240313 | 105400 | 311488171500 | 462000 | 461000 | 462000 | 460500 | 2092 |
| 476 | 20240313 | 105300 | 310523360500 | 461000 | 461500 | 461500 | 460500 | 2323 |
| 477 | 20240313 | 105200 | 309452130500 | 462000 | 462000 | 462500 | 461500 | 815 |
| 478 | 20240313 | 105100 | 309075586000 | 462000 | 463500 | 463500 | 461500 | 4593 |
| 479 | 20240313 | 105000 | 306952123500 | 463500 | 464000 | 464000 | 463000 | 2785 |
| 480 | 20240313 | 104900 | 305661222000 | 464000 | 463500 | 464000 | 463000 | 2708 |
| 481 | 20240313 | 104800 | 304405302000 | 463000 | 462500 | 464000 | 462000 | 4899 |
| 482 | 20240313 | 104700 | 302136364000 | 462500 | 462000 | 462500 | 461500 | 514 |
| 483 | 20240313 | 104600 | 301898827000 | 462000 | 462000 | 462500 | 461500 | 756 |
| 484 | 20240313 | 104500 | 301549562500 | 462000 | 462000 | 462500 | 461000 | 2922 |
| 485 | 20240313 | 104400 | 300200408500 | 462000 | 462500 | 463000 | 461500 | 4090 |
| 486 | 20240313 | 104300 | 298309443500 | 462500 | 461000 | 463000 | 461000 | 3477 |
| 487 | 20240313 | 104200 | 296702936500 | 461000 | 461000 | 461500 | 460500 | 730 |
| 488 | 20240313 | 104100 | 296366379000 | 461000 | 461000 | 461500 | 460500 | 917 |
| 489 | 20240313 | 104000 | 295943683000 | 461000 | 460500 | 462000 | 460500 | 2263 |
| 490 | 20240313 | 103900 | 294900159000 | 461000 | 460500 | 461000 | 460500 | 578 |
| 491 | 20240313 | 103800 | 294633863500 | 460500 | 459500 | 461500 | 459500 | 2566 |
| 492 | 20240313 | 103700 | 293452787500 | 459500 | 460000 | 460000 | 459000 | 3161 |
| 493 | 20240313 | 103600 | 291999880500 | 460500 | 461500 | 461500 | 460000 | 2765 |
| 494 | 20240313 | 103500 | 290726534000 | 461500 | 462000 | 462500 | 461000 | 1778 |
| 495 | 20240313 | 103400 | 289905642000 | 462000 | 462000 | 462500 | 461000 | 1955 |
| 496 | 20240313 | 103300 | 289002786000 | 462000 | 460500 | 462500 | 460500 | 2419 |
| 497 | 20240313 | 103200 | 287886180500 | 460500 | 459500 | 460500 | 459500 | 2053 |
| 498 | 20240313 | 103100 | 286941585500 | 459500 | 460500 | 461000 | 458000 | 11203 |
| 499 | 20240313 | 103000 | 281795909500 | 460500 | 461000 | 461500 | 460000 | 3780 |
| 500 | 20240313 | 102900 | 280054194500 | 461000 | 463000 | 463000 | 460500 | 7693 |
| 501 | 20240313 | 102800 | 276504962500 | 462500 | 463500 | 464000 | 462500 | 3137 |
| 502 | 20240313 | 102700 | 275052429500 | 463500 | 464500 | 464500 | 463000 | 3590 |
| 503 | 20240313 | 102600 | 273389122500 | 464000 | 465500 | 465500 | 463500 | 2217 |
| 504 | 20240313 | 102500 | 272359451500 | 465000 | 464000 | 465500 | 464000 | 2157 |
| 505 | 20240313 | 102400 | 271356359500 | 464500 | 463000 | 464500 | 463000 | 3928 |
| 506 | 20240313 | 102300 | 269535611000 | 463500 | 464000 | 464500 | 463000 | 5430 |
| 507 | 20240313 | 102200 | 267018632000 | 464000 | 466000 | 466000 | 464000 | 4159 |
| 508 | 20240313 | 102100 | 265085114000 | 465500 | 465500 | 466000 | 465000 | 4344 |
| 509 | 20240313 | 102000 | 263062823500 | 466000 | 467500 | 467500 | 465500 | 4624 |
| 510 | 20240313 | 101900 | 260906897000 | 467000 | 467000 | 467500 | 466500 | 5564 |
| 511 | 20240313 | 101800 | 258307381500 | 467000 | 467500 | 467500 | 464500 | 8546 |
| 512 | 20240313 | 101700 | 254321547500 | 467500 | 467000 | 468500 | 466500 | 14677 |
| 513 | 20240313 | 101600 | 247459306000 | 466500 | 464000 | 467000 | 463500 | 12414 |
| 514 | 20240313 | 101500 | 241681791500 | 463500 | 463500 | 464000 | 463000 | 2556 |
| 515 | 20240313 | 101400 | 240496809000 | 463500 | 462000 | 463500 | 461500 | 2150 |
| 516 | 20240313 | 101300 | 239502675500 | 462000 | 464000 | 464000 | 461500 | 5055 |
| 517 | 20240313 | 101200 | 237164465000 | 463500 | 463000 | 464000 | 462500 | 2784 |
| 518 | 20240313 | 101100 | 235874519000 | 463500 | 463000 | 463500 | 462000 | 3524 |
| 519 | 20240313 | 101000 | 234244863500 | 462500 | 464000 | 464500 | 462500 | 3864 |
| 520 | 20240313 | 100900 | 232453969500 | 464000 | 464000 | 465500 | 463500 | 6366 |
| 521 | 20240313 | 100800 | 229495144500 | 464000 | 463000 | 464000 | 462000 | 4148 |
| 522 | 20240313 | 100700 | 227574252500 | 463500 | 464000 | 465000 | 463000 | 6691 |
| 523 | 20240313 | 100600 | 224468582500 | 464000 | 464500 | 465000 | 462500 | 8791 |
| 524 | 20240313 | 100500 | 220391616000 | 465000 | 465000 | 466000 | 463000 | 16273 |
| 525 | 20240313 | 100400 | 212830159000 | 465000 | 461500 | 465000 | 460500 | 21380 |
| 526 | 20240313 | 100300 | 202931423500 | 461500 | 459000 | 461500 | 458000 | 11570 |
| 527 | 20240313 | 100200 | 197610032500 | 459000 | 460000 | 460000 | 458000 | 5628 |
| 528 | 20240313 | 100100 | 195026032500 | 460000 | 459500 | 460000 | 459500 | 3330 |
| 529 | 20240313 | 100000 | 193494850500 | 459500 | 459500 | 459500 | 459000 | 3266 |
| 530 | 20240313 | 095900 | 191994475500 | 459500 | 457000 | 459500 | 456500 | 5504 |
| 531 | 20240313 | 095800 | 189472234000 | 456500 | 457000 | 457000 | 456500 | 525 |
| 532 | 20240313 | 095700 | 189232435000 | 457000 | 457000 | 457000 | 456000 | 1274 |
| 533 | 20240313 | 095600 | 188650608000 | 457000 | 457000 | 457000 | 456500 | 728 |
| 534 | 20240313 | 095500 | 188318103500 | 456500 | 457500 | 457500 | 456500 | 1132 |
| 535 | 20240313 | 095400 | 187800717000 | 457500 | 455500 | 457500 | 455000 | 2698 |
| 536 | 20240313 | 095300 | 186568547500 | 455000 | 455500 | 456000 | 455000 | 1184 |
| 537 | 20240313 | 095200 | 186029141500 | 455500 | 454000 | 455500 | 454000 | 1194 |
| 538 | 20240313 | 095100 | 185486172000 | 454000 | 456000 | 456000 | 454000 | 2435 |
| 539 | 20240313 | 095000 | 184378751000 | 455500 | 453000 | 455500 | 453000 | 3365 |
| 540 | 20240313 | 094900 | 182849052000 | 453500 | 455000 | 455000 | 453000 | 2075 |
| 541 | 20240313 | 094800 | 181906887500 | 455000 | 455000 | 455000 | 454500 | 1062 |
| 542 | 20240313 | 094700 | 181423722500 | 455000 | 453500 | 455000 | 452500 | 5530 |
| 543 | 20240313 | 094600 | 178915369500 | 453500 | 453500 | 454500 | 453000 | 4058 |
| 544 | 20240313 | 094500 | 177074123000 | 454000 | 454500 | 454500 | 453500 | 1879 |
| 545 | 20240313 | 094400 | 176220987000 | 454500 | 453500 | 455000 | 453500 | 1420 |
| 546 | 20240313 | 094300 | 175576060000 | 453500 | 453500 | 454000 | 452500 | 6011 |
| 547 | 20240313 | 094200 | 172851339500 | 453500 | 455000 | 455000 | 453500 | 9666 |
| 548 | 20240313 | 094100 | 168459321000 | 455500 | 456500 | 456500 | 455000 | 9452 |
| 549 | 20240313 | 094000 | 164152728000 | 456000 | 456000 | 457500 | 455500 | 5932 |
| 550 | 20240313 | 093900 | 161445365000 | 456000 | 455500 | 456500 | 455500 | 2184 |
| 551 | 20240313 | 093800 | 160449285500 | 455500 | 456500 | 456500 | 455500 | 2679 |
| 552 | 20240313 | 093700 | 159227892000 | 456000 | 456500 | 456500 | 456000 | 3001 |
| 553 | 20240313 | 093600 | 157858919000 | 456500 | 458000 | 458000 | 456000 | 4891 |
| 554 | 20240313 | 093500 | 155623599500 | 458000 | 459000 | 459000 | 457500 | 3256 |
| 555 | 20240313 | 093400 | 154130914000 | 459000 | 458000 | 459000 | 457500 | 3987 |
| 556 | 20240313 | 093300 | 152304775500 | 458000 | 460000 | 460000 | 458000 | 6702 |
| 557 | 20240313 | 093200 | 149229077500 | 459500 | 458500 | 460000 | 458000 | 8138 |
| 558 | 20240313 | 093100 | 145490443500 | 458500 | 459000 | 459000 | 458000 | 2286 |
| 559 | 20240313 | 093000 | 144442533500 | 459000 | 457000 | 459000 | 456500 | 5274 |
| 560 | 20240313 | 092900 | 142029939500 | 457500 | 458000 | 458000 | 457000 | 2785 |
| 561 | 20240313 | 092800 | 140755660500 | 458000 | 459000 | 459000 | 457500 | 6518 |
| 562 | 20240313 | 092700 | 137768486000 | 459000 | 458500 | 459500 | 458000 | 4476 |
| 563 | 20240313 | 092600 | 135714883500 | 458500 | 458000 | 458500 | 457000 | 4438 |
| 564 | 20240313 | 092500 | 133682831500 | 457500 | 455500 | 458000 | 455500 | 6011 |
| 565 | 20240313 | 092400 | 130939025000 | 455500 | 455500 | 456000 | 455000 | 2968 |
| 566 | 20240313 | 092300 | 129587139500 | 455500 | 457500 | 457500 | 455000 | 4394 |
| 567 | 20240313 | 092200 | 127582414000 | 457500 | 456000 | 458500 | 456000 | 5305 |
| 568 | 20240313 | 092100 | 125154866000 | 456000 | 456500 | 456500 | 454500 | 11327 |
| 569 | 20240313 | 092000 | 119994759500 | 456500 | 456500 | 457000 | 456000 | 4483 |
| 570 | 20240313 | 091900 | 117948585500 | 456500 | 456000 | 457500 | 455500 | 4025 |
| 571 | 20240313 | 091800 | 116110710000 | 455500 | 459000 | 459000 | 455000 | 17025 |
| 572 | 20240313 | 091700 | 108338967500 | 459000 | 459000 | 460500 | 458000 | 15470 |
| 573 | 20240313 | 091600 | 101232080000 | 459000 | 458500 | 459500 | 457000 | 12286 |
| 574 | 20240313 | 091500 | 95599482000 | 458500 | 457500 | 458500 | 456000 | 11730 |
| 575 | 20240313 | 091400 | 90235521000 | 457500 | 457500 | 458500 | 455500 | 13210 |
| 576 | 20240313 | 091300 | 84201048000 | 458000 | 455000 | 458000 | 455000 | 9874 |
| 577 | 20240313 | 091200 | 79696480500 | 455000 | 453500 | 455000 | 453000 | 7798 |
| 578 | 20240313 | 091100 | 76153480000 | 453000 | 452500 | 453500 | 452000 | 4535 |
| 579 | 20240313 | 091000 | 74099834000 | 452500 | 453500 | 454000 | 452000 | 4835 |
| 580 | 20240313 | 090900 | 71909638500 | 453500 | 451500 | 453500 | 451000 | 5317 |
| 581 | 20240313 | 090800 | 69505702500 | 452000 | 453000 | 453000 | 451000 | 9559 |
| 582 | 20240313 | 090700 | 65185500000 | 453000 | 453000 | 454500 | 452000 | 9745 |
| 583 | 20240313 | 090600 | 60768661000 | 453000 | 450000 | 453000 | 449500 | 5303 |
| 584 | 20240313 | 090500 | 58374276500 | 449500 | 450000 | 450500 | 449000 | 7639 |
| 585 | 20240313 | 090400 | 54938230000 | 450000 | 447000 | 450500 | 447000 | 8722 |
| 586 | 20240313 | 090300 | 51025478000 | 447500 | 450500 | 450500 | 447000 | 29297 |
| 587 | 20240313 | 090200 | 37882014500 | 450500 | 451000 | 451500 | 450000 | 13209 |
| 588 | 20240313 | 090100 | 31926498000 | 451000 | 453000 | 454000 | 449000 | 30135 |
| 589 | 20240313 | 090000 | 18348902000 | 452500 | 453500 | 454500 | 450500 | 38866 |