34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 184100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 146122 |
| 3 | 20240314 | 184000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 4 | 20240314 | 183900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 5 | 20240314 | 183800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 6 | 20240314 | 183700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 7 | 20240314 | 183600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 8 | 20240314 | 183500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 9 | 20240314 | 183400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 10 | 20240314 | 183300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 11 | 20240314 | 183200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 12 | 20240314 | 183100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 13 | 20240314 | 183000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 14 | 20240314 | 182900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 15 | 20240314 | 182800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 16 | 20240314 | 182700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 17 | 20240314 | 182600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 18 | 20240314 | 182500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 19 | 20240314 | 182400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 20 | 20240314 | 182300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 21 | 20240314 | 182200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 22 | 20240314 | 182100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 23 | 20240314 | 182000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 24 | 20240314 | 181900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 25 | 20240314 | 181800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 26 | 20240314 | 181700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 27 | 20240314 | 181600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 28 | 20240314 | 181500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 29 | 20240314 | 181400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 30 | 20240314 | 181300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 31 | 20240314 | 181200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 32 | 20240314 | 181100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 146122 |
| 33 | 20240314 | 181000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 34 | 20240314 | 180900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 35 | 20240314 | 180800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 36 | 20240314 | 180700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 37 | 20240314 | 180600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 38 | 20240314 | 180500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 39 | 20240314 | 180400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 40 | 20240314 | 180300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 41 | 20240314 | 180200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 42 | 20240314 | 180100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 43 | 20240314 | 180000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 44 | 20240314 | 175900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 45 | 20240314 | 175800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 46 | 20240314 | 175700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 47 | 20240314 | 175600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 48 | 20240314 | 175500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 49 | 20240314 | 175400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 50 | 20240314 | 175300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 51 | 20240314 | 175200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 52 | 20240314 | 175100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 53 | 20240314 | 175000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 54 | 20240314 | 174900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 55 | 20240314 | 174800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 56 | 20240314 | 174700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 57 | 20240314 | 174600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 58 | 20240314 | 174500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 59 | 20240314 | 174400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 60 | 20240314 | 174300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 61 | 20240314 | 174200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 62 | 20240314 | 174100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 146122 |
| 63 | 20240314 | 174000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 64 | 20240314 | 173900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 65 | 20240314 | 173800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 66 | 20240314 | 173700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 67 | 20240314 | 173600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 68 | 20240314 | 173500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 69 | 20240314 | 173400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 70 | 20240314 | 173300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 71 | 20240314 | 173200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 72 | 20240314 | 173100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 73 | 20240314 | 173000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 74 | 20240314 | 172900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 75 | 20240314 | 172800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 76 | 20240314 | 172700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 77 | 20240314 | 172600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 78 | 20240314 | 172500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 79 | 20240314 | 172400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 80 | 20240314 | 172300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 81 | 20240314 | 172200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 82 | 20240314 | 172100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 83 | 20240314 | 172000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 84 | 20240314 | 171900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 85 | 20240314 | 171800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 86 | 20240314 | 171700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 87 | 20240314 | 171600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 88 | 20240314 | 171500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 89 | 20240314 | 171400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 90 | 20240314 | 171300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 91 | 20240314 | 171200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 92 | 20240314 | 171100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 146122 |
| 93 | 20240314 | 171000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 94 | 20240314 | 170900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 95 | 20240314 | 170800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 96 | 20240314 | 170700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 97 | 20240314 | 170600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 98 | 20240314 | 170500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 99 | 20240314 | 170400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 100 | 20240314 | 170300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 101 | 20240314 | 170200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 102 | 20240314 | 170100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 103 | 20240314 | 170000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 104 | 20240314 | 165900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 105 | 20240314 | 165800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 106 | 20240314 | 165700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 107 | 20240314 | 165600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 108 | 20240314 | 165500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 109 | 20240314 | 165400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 110 | 20240314 | 165300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 111 | 20240314 | 165200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 112 | 20240314 | 165100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 113 | 20240314 | 165000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 114 | 20240314 | 164900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 115 | 20240314 | 164800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 116 | 20240314 | 164700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 117 | 20240314 | 164600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 118 | 20240314 | 164500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 119 | 20240314 | 164400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 120 | 20240314 | 164300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 121 | 20240314 | 164200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 122 | 20240314 | 164100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 146122 |
| 123 | 20240314 | 164000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 124 | 20240314 | 163900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 125 | 20240314 | 163800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 126 | 20240314 | 163700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 127 | 20240314 | 163600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 128 | 20240314 | 163500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 129 | 20240314 | 163400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 130 | 20240314 | 163300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 131 | 20240314 | 163200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 132 | 20240314 | 163100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 133 | 20240314 | 163000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 134 | 20240314 | 162900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 135 | 20240314 | 162800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 136 | 20240314 | 162700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 137 | 20240314 | 162600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 138 | 20240314 | 162500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 139 | 20240314 | 162400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 140 | 20240314 | 162300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 141 | 20240314 | 162200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 142 | 20240314 | 162100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 143 | 20240314 | 162000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 144 | 20240314 | 161900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 145 | 20240314 | 161800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 146 | 20240314 | 161700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 147 | 20240314 | 161600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 148 | 20240314 | 161500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 149 | 20240314 | 161400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 150 | 20240314 | 161300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 151 | 20240314 | 161200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 152 | 20240314 | 161100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 146122 |
| 153 | 20240314 | 161000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 154 | 20240314 | 160900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 155 | 20240314 | 160800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 156 | 20240314 | 160700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 157 | 20240314 | 160600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 158 | 20240314 | 160500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 159 | 20240314 | 160400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 160 | 20240314 | 160300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 161 | 20240314 | 160200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 162 | 20240314 | 160100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 163 | 20240314 | 160000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 164 | 20240314 | 155900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 165 | 20240314 | 155800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 166 | 20240314 | 155700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 167 | 20240314 | 155600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 168 | 20240314 | 155500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 169 | 20240314 | 155400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 170 | 20240314 | 155300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 171 | 20240314 | 155200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 172 | 20240314 | 155100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 173 | 20240314 | 155000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 174 | 20240314 | 154900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 175 | 20240314 | 154800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 176 | 20240314 | 154700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 177 | 20240314 | 154600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 178 | 20240314 | 154500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 179 | 20240314 | 154400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 180 | 20240314 | 154300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 181 | 20240314 | 154200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 182 | 20240314 | 154100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 146122 |
| 183 | 20240314 | 154000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 184 | 20240314 | 153900 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 185 | 20240314 | 153800 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 186 | 20240314 | 153700 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 187 | 20240314 | 153600 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 188 | 20240314 | 153500 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 189 | 20240314 | 153400 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 190 | 20240314 | 153300 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 191 | 20240314 | 153200 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 192 | 20240314 | 153100 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 193 | 20240314 | 153000 | 204288894500 | 323500 | 323500 | 323500 | 323500 | 146122 |
| 194 | 20240314 | 152900 | 157018427500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 195 | 20240314 | 152800 | 157018427500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 196 | 20240314 | 152700 | 157018427500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 197 | 20240314 | 152600 | 157018427500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 198 | 20240314 | 152500 | 157018427500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 199 | 20240314 | 152400 | 157018427500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 200 | 20240314 | 152300 | 157018427500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 201 | 20240314 | 152200 | 157018427500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 202 | 20240314 | 152100 | 157018427500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 203 | 20240314 | 152000 | 157018427500 | 323500 | 323500 | 323500 | 323500 | 0 |
| 204 | 20240314 | 151900 | 157018427500 | 323500 | 323500 | 323500 | 323000 | 1628 |
| 205 | 20240314 | 151800 | 156491871500 | 323500 | 323000 | 323500 | 323000 | 2143 |
| 206 | 20240314 | 151700 | 155799236500 | 323000 | 322500 | 323500 | 322500 | 2227 |
| 207 | 20240314 | 151600 | 155080310500 | 322500 | 323000 | 323000 | 322500 | 2417 |
| 208 | 20240314 | 151500 | 154300704500 | 322500 | 322500 | 323000 | 322500 | 2013 |
| 209 | 20240314 | 151400 | 153651400500 | 323000 | 322500 | 323000 | 322500 | 1418 |
| 210 | 20240314 | 151300 | 153193865000 | 323000 | 323000 | 323500 | 322500 | 1767 |
| 211 | 20240314 | 151200 | 152623429000 | 323000 | 323000 | 324000 | 322000 | 3751 |
| 212 | 20240314 | 151100 | 151411977000 | 323000 | 323000 | 323500 | 322500 | 1624 |
| 213 | 20240314 | 151000 | 150887953500 | 323000 | 322000 | 323500 | 322000 | 3091 |
| 214 | 20240314 | 150900 | 149889962500 | 322000 | 321500 | 322500 | 321500 | 2115 |
| 215 | 20240314 | 150800 | 149208964000 | 322000 | 321500 | 322500 | 321500 | 1782 |
| 216 | 20240314 | 150700 | 148635448000 | 321500 | 321500 | 322000 | 321000 | 1705 |
| 217 | 20240314 | 150600 | 148087273000 | 322000 | 321500 | 322000 | 321500 | 1424 |
| 218 | 20240314 | 150500 | 147629324000 | 321500 | 322000 | 322000 | 321500 | 1097 |
| 219 | 20240314 | 150400 | 147276454500 | 322000 | 321500 | 322500 | 321500 | 722 |
| 220 | 20240314 | 150300 | 147044212500 | 321500 | 321500 | 322000 | 321500 | 5019 |
| 221 | 20240314 | 150200 | 145429369000 | 321500 | 322000 | 322000 | 321500 | 1098 |
| 222 | 20240314 | 150100 | 145076276000 | 322000 | 322000 | 322500 | 321500 | 1212 |
| 223 | 20240314 | 150000 | 144686395500 | 322000 | 321500 | 323000 | 321500 | 1256 |
| 224 | 20240314 | 145900 | 144282182500 | 322500 | 322000 | 322500 | 321500 | 2812 |
| 225 | 20240314 | 145800 | 143376708000 | 321500 | 322000 | 322500 | 321500 | 1476 |
| 226 | 20240314 | 145700 | 142901448000 | 322000 | 322500 | 322500 | 322000 | 1601 |
| 227 | 20240314 | 145600 | 142385847000 | 322000 | 322000 | 322500 | 322000 | 967 |
| 228 | 20240314 | 145500 | 142074369000 | 322500 | 322000 | 323000 | 322000 | 1195 |
| 229 | 20240314 | 145400 | 141689448500 | 322000 | 322000 | 323000 | 321500 | 2586 |
| 230 | 20240314 | 145300 | 140856626000 | 321500 | 322000 | 322500 | 321500 | 1902 |
| 231 | 20240314 | 145200 | 140244254000 | 322500 | 322500 | 322500 | 322000 | 1259 |
| 232 | 20240314 | 145100 | 139838732000 | 322000 | 322000 | 322500 | 322000 | 836 |
| 233 | 20240314 | 145000 | 139569417000 | 322500 | 322000 | 322500 | 322000 | 868 |
| 234 | 20240314 | 144900 | 139289801500 | 322000 | 322000 | 322500 | 322000 | 1362 |
| 235 | 20240314 | 144800 | 138851029500 | 322500 | 322000 | 322500 | 322000 | 1100 |
| 236 | 20240314 | 144700 | 138496573500 | 322000 | 322500 | 323000 | 322000 | 2143 |
| 237 | 20240314 | 144600 | 137805531500 | 322500 | 322500 | 323000 | 322500 | 2112 |
| 238 | 20240314 | 144500 | 137124333000 | 322500 | 322500 | 323000 | 322500 | 2197 |
| 239 | 20240314 | 144400 | 136415661000 | 322500 | 323000 | 323000 | 322500 | 1035 |
| 240 | 20240314 | 144300 | 136081625000 | 322500 | 323000 | 323500 | 322500 | 1955 |
| 241 | 20240314 | 144200 | 135450304500 | 323000 | 323000 | 323500 | 323000 | 1103 |
| 242 | 20240314 | 144100 | 135093970500 | 323000 | 323500 | 323500 | 323000 | 774 |
| 243 | 20240314 | 144000 | 134843871000 | 323000 | 323500 | 324000 | 323000 | 1968 |
| 244 | 20240314 | 143900 | 134207573500 | 323000 | 323500 | 324000 | 323000 | 783 |
| 245 | 20240314 | 143800 | 133954383500 | 324000 | 323500 | 324000 | 323000 | 939 |
| 246 | 20240314 | 143700 | 133650564500 | 323500 | 324000 | 324000 | 323500 | 1362 |
| 247 | 20240314 | 143600 | 133209812000 | 323500 | 324000 | 324000 | 323500 | 888 |
| 248 | 20240314 | 143500 | 132922478500 | 323500 | 323500 | 324000 | 323000 | 1621 |
| 249 | 20240314 | 143400 | 132397950000 | 323500 | 323500 | 324000 | 323000 | 1083 |
| 250 | 20240314 | 143300 | 132047818500 | 323000 | 323000 | 323500 | 322500 | 1224 |
| 251 | 20240314 | 143200 | 131652417000 | 323000 | 323000 | 323500 | 322500 | 1670 |
| 252 | 20240314 | 143100 | 131113060500 | 323000 | 322500 | 323500 | 322500 | 752 |
| 253 | 20240314 | 143000 | 130870334000 | 323000 | 323000 | 323500 | 322500 | 1503 |
| 254 | 20240314 | 142900 | 130385159000 | 322500 | 322000 | 323000 | 322000 | 979 |
| 255 | 20240314 | 142800 | 130069753500 | 322000 | 322000 | 323000 | 322000 | 1046 |
| 256 | 20240314 | 142700 | 129732598000 | 322500 | 322500 | 322500 | 322000 | 992 |
| 257 | 20240314 | 142600 | 129413018000 | 322500 | 322000 | 322500 | 321500 | 1455 |
| 258 | 20240314 | 142500 | 128944405000 | 322000 | 321500 | 322500 | 321500 | 821 |
| 259 | 20240314 | 142400 | 128680020000 | 322000 | 322000 | 322000 | 321000 | 1334 |
| 260 | 20240314 | 142300 | 128251245500 | 321500 | 321500 | 322500 | 321000 | 2562 |
| 261 | 20240314 | 142200 | 127427374500 | 321500 | 322000 | 322000 | 321500 | 814 |
| 262 | 20240314 | 142100 | 127165613500 | 321500 | 322000 | 322000 | 321000 | 972 |
| 263 | 20240314 | 142000 | 126853050000 | 321500 | 321500 | 322000 | 321000 | 1371 |
| 264 | 20240314 | 141900 | 126412312500 | 322000 | 322000 | 322000 | 321500 | 592 |
| 265 | 20240314 | 141800 | 126221919000 | 322000 | 321500 | 322500 | 321500 | 1614 |
| 266 | 20240314 | 141700 | 125702579500 | 322000 | 321500 | 322000 | 321500 | 839 |
| 267 | 20240314 | 141600 | 125432785000 | 322000 | 321500 | 322500 | 321500 | 1208 |
| 268 | 20240314 | 141500 | 125044186000 | 321500 | 321500 | 322000 | 321500 | 858 |
| 269 | 20240314 | 141400 | 124768250500 | 321500 | 321500 | 322500 | 321500 | 1150 |
| 270 | 20240314 | 141300 | 124398192500 | 322000 | 322000 | 322500 | 321500 | 816 |
| 271 | 20240314 | 141200 | 124135743500 | 321500 | 321500 | 322500 | 321500 | 1442 |
| 272 | 20240314 | 141100 | 123671913000 | 321500 | 322000 | 323000 | 321500 | 951 |
| 273 | 20240314 | 141000 | 123365695000 | 322000 | 321500 | 323000 | 321500 | 1397 |
| 274 | 20240314 | 140900 | 122915961500 | 321500 | 322000 | 322500 | 321500 | 1635 |
| 275 | 20240314 | 140800 | 122389841500 | 322000 | 322000 | 322500 | 322000 | 1101 |
| 276 | 20240314 | 140700 | 122035254000 | 322000 | 322500 | 323000 | 322000 | 703 |
| 277 | 20240314 | 140600 | 121808764000 | 323000 | 322500 | 323000 | 322000 | 1531 |
| 278 | 20240314 | 140500 | 121315455500 | 323000 | 322000 | 323000 | 322000 | 695 |
| 279 | 20240314 | 140400 | 121091482000 | 322000 | 322500 | 323000 | 322000 | 981 |
| 280 | 20240314 | 140300 | 120775347000 | 323000 | 322500 | 323500 | 322500 | 961 |
| 281 | 20240314 | 140200 | 120465366000 | 323000 | 323000 | 323500 | 322500 | 917 |
| 282 | 20240314 | 140100 | 120169525000 | 322500 | 323000 | 323500 | 322500 | 914 |
| 283 | 20240314 | 140000 | 119874625000 | 323000 | 322500 | 323500 | 322000 | 1996 |
| 284 | 20240314 | 135900 | 119230996000 | 322500 | 323000 | 323000 | 322500 | 465 |
| 285 | 20240314 | 135800 | 119080952500 | 322500 | 322000 | 324000 | 322000 | 2066 |
| 286 | 20240314 | 135700 | 118413260500 | 322000 | 322500 | 323000 | 322000 | 584 |
| 287 | 20240314 | 135600 | 118224931000 | 323000 | 322500 | 323000 | 322500 | 488 |
| 288 | 20240314 | 135500 | 118067455500 | 322500 | 322500 | 323000 | 322000 | 609 |
| 289 | 20240314 | 135400 | 117871250000 | 322500 | 323000 | 323000 | 322000 | 958 |
| 290 | 20240314 | 135300 | 117562185000 | 323000 | 323500 | 323500 | 322500 | 2713 |
| 291 | 20240314 | 135200 | 116685443500 | 323000 | 323000 | 323500 | 323000 | 1537 |
| 292 | 20240314 | 135100 | 116188644000 | 323000 | 322500 | 323500 | 322500 | 1676 |
| 293 | 20240314 | 135000 | 115647267500 | 322500 | 322500 | 323000 | 322000 | 1039 |
| 294 | 20240314 | 134900 | 115312209500 | 322000 | 322000 | 322500 | 322000 | 974 |
| 295 | 20240314 | 134800 | 114998509000 | 322500 | 322000 | 322500 | 322000 | 360 |
| 296 | 20240314 | 134700 | 114882515000 | 322500 | 322000 | 322500 | 321500 | 782 |
| 297 | 20240314 | 134600 | 114630547000 | 322500 | 321500 | 322500 | 321000 | 898 |
| 298 | 20240314 | 134500 | 114341773000 | 321500 | 321500 | 322000 | 321000 | 526 |
| 299 | 20240314 | 134400 | 114172877500 | 321000 | 321500 | 321500 | 321000 | 713 |
| 300 | 20240314 | 134300 | 113943849500 | 321500 | 321000 | 321500 | 321000 | 858 |
| 301 | 20240314 | 134200 | 113668339000 | 321000 | 321000 | 321500 | 320500 | 373 |
| 302 | 20240314 | 134100 | 113548648500 | 321000 | 321000 | 321500 | 320500 | 580 |
| 303 | 20240314 | 134000 | 113362465000 | 321000 | 321500 | 321500 | 320500 | 966 |
| 304 | 20240314 | 133900 | 113052348000 | 321000 | 321000 | 321500 | 320500 | 818 |
| 305 | 20240314 | 133800 | 112789804500 | 321000 | 320500 | 321500 | 320500 | 1005 |
| 306 | 20240314 | 133700 | 112467333500 | 320500 | 321000 | 321000 | 320500 | 996 |
| 307 | 20240314 | 133600 | 112147959000 | 321000 | 321000 | 322000 | 320500 | 1233 |
| 308 | 20240314 | 133500 | 111751845500 | 321500 | 320500 | 321500 | 320500 | 610 |
| 309 | 20240314 | 133400 | 111556167500 | 320500 | 321500 | 321500 | 320500 | 1170 |
| 310 | 20240314 | 133300 | 111180664000 | 321000 | 321000 | 321500 | 321000 | 509 |
| 311 | 20240314 | 133200 | 111017260500 | 321000 | 321000 | 321500 | 321000 | 756 |
| 312 | 20240314 | 133100 | 110774520000 | 320500 | 321000 | 321500 | 320500 | 934 |
| 313 | 20240314 | 133000 | 110474808000 | 321500 | 320500 | 321500 | 320500 | 570 |
| 314 | 20240314 | 132900 | 110291865500 | 320500 | 321000 | 321500 | 320500 | 1227 |
| 315 | 20240314 | 132800 | 109898225500 | 321500 | 321000 | 321500 | 321000 | 396 |
| 316 | 20240314 | 132700 | 109771072500 | 321000 | 321000 | 321500 | 321000 | 957 |
| 317 | 20240314 | 132600 | 109463835000 | 321000 | 321000 | 321500 | 321000 | 731 |
| 318 | 20240314 | 132500 | 109229150500 | 321000 | 320500 | 321500 | 320500 | 2110 |
| 319 | 20240314 | 132400 | 108552053500 | 320500 | 321500 | 321500 | 320500 | 2315 |
| 320 | 20240314 | 132300 | 107809061000 | 321500 | 321000 | 321500 | 321000 | 559 |
| 321 | 20240314 | 132200 | 107629565500 | 321500 | 321500 | 322000 | 321000 | 910 |
| 322 | 20240314 | 132100 | 107337213500 | 321500 | 321000 | 321500 | 321000 | 801 |
| 323 | 20240314 | 132000 | 107079924500 | 321000 | 321500 | 321500 | 321000 | 982 |
| 324 | 20240314 | 131900 | 106764520500 | 321000 | 321000 | 321500 | 321000 | 949 |
| 325 | 20240314 | 131800 | 106459788000 | 321500 | 322000 | 322000 | 321000 | 654 |
| 326 | 20240314 | 131700 | 106249636500 | 322000 | 322000 | 322000 | 321000 | 1842 |
| 327 | 20240314 | 131600 | 105657478000 | 322000 | 321500 | 322000 | 321500 | 808 |
| 328 | 20240314 | 131500 | 105397415500 | 322000 | 322000 | 322000 | 321500 | 864 |
| 329 | 20240314 | 131400 | 105119544500 | 321500 | 321500 | 322000 | 321000 | 707 |
| 330 | 20240314 | 131300 | 104892400500 | 321500 | 320500 | 322000 | 320500 | 1853 |
| 331 | 20240314 | 131200 | 104297343000 | 320500 | 320500 | 321000 | 320500 | 688 |
| 332 | 20240314 | 131100 | 104076807000 | 320500 | 320500 | 321000 | 320500 | 1167 |
| 333 | 20240314 | 131000 | 103702605500 | 321000 | 320500 | 321000 | 320500 | 781 |
| 334 | 20240314 | 130900 | 103452234000 | 321000 | 321000 | 321000 | 320500 | 754 |
| 335 | 20240314 | 130800 | 103210534500 | 321000 | 320500 | 321000 | 320500 | 3398 |
| 336 | 20240314 | 130700 | 102121430000 | 320500 | 320500 | 321000 | 320500 | 2242 |
| 337 | 20240314 | 130600 | 101402687000 | 320500 | 321500 | 321500 | 320500 | 3703 |
| 338 | 20240314 | 130500 | 100214352000 | 321500 | 321000 | 321500 | 321000 | 1638 |
| 339 | 20240314 | 130400 | 99688049000 | 321500 | 321500 | 321500 | 321000 | 1133 |
| 340 | 20240314 | 130300 | 99324120000 | 321500 | 321000 | 321500 | 321000 | 1422 |
| 341 | 20240314 | 130200 | 98867602000 | 321000 | 321500 | 322000 | 321000 | 977 |
| 342 | 20240314 | 130100 | 98553621000 | 321500 | 321500 | 322000 | 321000 | 1325 |
| 343 | 20240314 | 130000 | 98127658000 | 321500 | 321500 | 322000 | 321000 | 1413 |
| 344 | 20240314 | 125900 | 97673603000 | 321500 | 321500 | 322000 | 321000 | 1401 |
| 345 | 20240314 | 125800 | 97223175500 | 321500 | 321500 | 321500 | 321000 | 1234 |
| 346 | 20240314 | 125700 | 96826886500 | 321500 | 321500 | 321500 | 321000 | 778 |
| 347 | 20240314 | 125600 | 96577098000 | 321000 | 321000 | 321500 | 320500 | 3268 |
| 348 | 20240314 | 125500 | 95528108000 | 321000 | 321500 | 322000 | 321000 | 3137 |
| 349 | 20240314 | 125400 | 94520286000 | 321500 | 322000 | 322000 | 321500 | 1503 |
| 350 | 20240314 | 125300 | 94036947000 | 322000 | 323000 | 323000 | 321500 | 4604 |
| 351 | 20240314 | 125200 | 92553211500 | 322500 | 322500 | 323000 | 322500 | 698 |
| 352 | 20240314 | 125100 | 92328052000 | 322500 | 323000 | 323000 | 322500 | 1455 |
| 353 | 20240314 | 125000 | 91858672000 | 323000 | 323000 | 323500 | 322500 | 5858 |
| 354 | 20240314 | 124900 | 89966506000 | 323000 | 323500 | 323500 | 323000 | 720 |
| 355 | 20240314 | 124800 | 89733776500 | 323000 | 323500 | 324000 | 323000 | 2432 |
| 356 | 20240314 | 124700 | 88947226500 | 323500 | 323500 | 324000 | 323500 | 517 |
| 357 | 20240314 | 124600 | 88779960000 | 323500 | 323500 | 324000 | 323500 | 2135 |
| 358 | 20240314 | 124500 | 88089247500 | 324000 | 323500 | 324000 | 323500 | 888 |
| 359 | 20240314 | 124400 | 87801741000 | 323500 | 323500 | 324000 | 323500 | 860 |
| 360 | 20240314 | 124300 | 87523407500 | 324000 | 324000 | 324000 | 323500 | 742 |
| 361 | 20240314 | 124200 | 87283296500 | 323500 | 324000 | 324000 | 323500 | 967 |
| 362 | 20240314 | 124100 | 86970249000 | 324000 | 323500 | 324000 | 323500 | 590 |
| 363 | 20240314 | 124000 | 86779307500 | 323500 | 324000 | 324000 | 323500 | 939 |
| 364 | 20240314 | 123900 | 86475476500 | 323500 | 324000 | 324000 | 323500 | 492 |
| 365 | 20240314 | 123800 | 86316222500 | 324000 | 324000 | 324500 | 323500 | 3813 |
| 366 | 20240314 | 123700 | 85080757000 | 324000 | 324500 | 324500 | 324000 | 715 |
| 367 | 20240314 | 123600 | 84849066000 | 324500 | 324000 | 324500 | 324000 | 782 |
| 368 | 20240314 | 123500 | 84595672500 | 324500 | 324000 | 324500 | 324000 | 712 |
| 369 | 20240314 | 123400 | 84364908000 | 324500 | 324000 | 324500 | 324000 | 969 |
| 370 | 20240314 | 123300 | 84050867000 | 324000 | 324500 | 324500 | 324000 | 803 |
| 371 | 20240314 | 123200 | 83790537000 | 324000 | 324500 | 324500 | 324000 | 695 |
| 372 | 20240314 | 123100 | 83565203000 | 324500 | 324000 | 324500 | 324000 | 1155 |
| 373 | 20240314 | 123000 | 83190903500 | 324000 | 324500 | 325000 | 324000 | 1101 |
| 374 | 20240314 | 122900 | 82833650500 | 324500 | 324500 | 325000 | 324500 | 2416 |
| 375 | 20240314 | 122800 | 82049284500 | 324500 | 325000 | 325000 | 324500 | 814 |
| 376 | 20240314 | 122700 | 81785104500 | 324500 | 325000 | 325000 | 324500 | 1061 |
| 377 | 20240314 | 122600 | 81440463000 | 324500 | 325000 | 325000 | 324500 | 2106 |
| 378 | 20240314 | 122500 | 80756455500 | 325000 | 325000 | 325000 | 324500 | 490 |
| 379 | 20240314 | 122400 | 80597427500 | 324500 | 324500 | 325000 | 324500 | 2115 |
| 380 | 20240314 | 122300 | 79911074500 | 324500 | 325000 | 325500 | 324500 | 4314 |
| 381 | 20240314 | 122200 | 78509529500 | 325000 | 325500 | 325500 | 325000 | 252 |
| 382 | 20240314 | 122100 | 78427604500 | 325000 | 325500 | 325500 | 325000 | 1018 |
| 383 | 20240314 | 122000 | 78096727500 | 325000 | 325000 | 325500 | 325000 | 395 |
| 384 | 20240314 | 121900 | 77968304000 | 325000 | 325000 | 325500 | 325000 | 778 |
| 385 | 20240314 | 121800 | 77715251500 | 325500 | 325000 | 325500 | 325000 | 839 |
| 386 | 20240314 | 121700 | 77442531000 | 325500 | 325500 | 326000 | 325000 | 1594 |
| 387 | 20240314 | 121600 | 76923691000 | 325500 | 325500 | 326000 | 325500 | 442 |
| 388 | 20240314 | 121500 | 76779805000 | 326000 | 326000 | 326000 | 325500 | 321 |
| 389 | 20240314 | 121400 | 76675288500 | 326000 | 325500 | 326000 | 325500 | 702 |
| 390 | 20240314 | 121300 | 76446742500 | 325500 | 325500 | 326000 | 325500 | 596 |
| 391 | 20240314 | 121200 | 76252670500 | 325500 | 325500 | 326000 | 325500 | 325 |
| 392 | 20240314 | 121100 | 76146832500 | 325500 | 325500 | 326000 | 325500 | 993 |
| 393 | 20240314 | 121000 | 75823542500 | 325500 | 326000 | 326000 | 325500 | 1105 |
| 394 | 20240314 | 120900 | 75463435500 | 326500 | 326500 | 326500 | 326000 | 542 |
| 395 | 20240314 | 120800 | 75286702000 | 326500 | 326500 | 326500 | 326000 | 886 |
| 396 | 20240314 | 120700 | 74997650500 | 326500 | 326000 | 326500 | 326000 | 529 |
| 397 | 20240314 | 120600 | 74825174000 | 326000 | 326500 | 326500 | 326000 | 1214 |
| 398 | 20240314 | 120500 | 74428925000 | 327000 | 326500 | 327000 | 326500 | 399 |
| 399 | 20240314 | 120400 | 74298618000 | 327000 | 327000 | 327000 | 326500 | 1664 |
| 400 | 20240314 | 120300 | 73755220500 | 326500 | 326500 | 327000 | 326500 | 456 |
| 401 | 20240314 | 120200 | 73606280000 | 326500 | 327500 | 327500 | 326500 | 1682 |
| 402 | 20240314 | 120100 | 73056127000 | 327500 | 327000 | 327500 | 327000 | 1631 |
| 403 | 20240314 | 120000 | 72522211500 | 327000 | 327500 | 327500 | 327000 | 916 |
| 404 | 20240314 | 115900 | 72222467500 | 327500 | 326500 | 327500 | 326500 | 1899 |
| 405 | 20240314 | 115800 | 71601252000 | 327000 | 326000 | 327000 | 326000 | 629 |
| 406 | 20240314 | 115700 | 71395900000 | 326000 | 326000 | 326500 | 325500 | 895 |
| 407 | 20240314 | 115600 | 71104251000 | 325500 | 325500 | 326000 | 325500 | 448 |
| 408 | 20240314 | 115500 | 70958367500 | 326000 | 326000 | 326000 | 325500 | 671 |
| 409 | 20240314 | 115400 | 70739864000 | 326000 | 326000 | 326000 | 325500 | 771 |
| 410 | 20240314 | 115300 | 70488713000 | 326500 | 326500 | 326500 | 325500 | 536 |
| 411 | 20240314 | 115200 | 70313963000 | 326500 | 326000 | 326500 | 325500 | 607 |
| 412 | 20240314 | 115100 | 70116125000 | 326000 | 326000 | 326500 | 325500 | 733 |
| 413 | 20240314 | 115000 | 69877182000 | 326000 | 326500 | 326500 | 326000 | 440 |
| 414 | 20240314 | 114900 | 69733684000 | 326500 | 326000 | 326500 | 326000 | 863 |
| 415 | 20240314 | 114800 | 69452138500 | 326500 | 326500 | 327000 | 326000 | 630 |
| 416 | 20240314 | 114700 | 69246498500 | 326500 | 327000 | 327000 | 326500 | 542 |
| 417 | 20240314 | 114600 | 69069446000 | 326500 | 326500 | 326500 | 326000 | 942 |
| 418 | 20240314 | 114500 | 68762002000 | 326500 | 326500 | 326500 | 326000 | 723 |
| 419 | 20240314 | 114400 | 68526235000 | 326000 | 326500 | 326500 | 326000 | 761 |
| 420 | 20240314 | 114300 | 68277912000 | 326000 | 326500 | 326500 | 326000 | 1271 |
| 421 | 20240314 | 114200 | 67863214000 | 326000 | 326000 | 326500 | 326000 | 603 |
| 422 | 20240314 | 114100 | 67666565000 | 326000 | 326500 | 326500 | 326000 | 723 |
| 423 | 20240314 | 114000 | 67430793000 | 326500 | 326500 | 326500 | 326000 | 702 |
| 424 | 20240314 | 113900 | 67201925500 | 326500 | 326500 | 326500 | 326000 | 581 |
| 425 | 20240314 | 113800 | 67012464500 | 326500 | 326500 | 326500 | 326000 | 682 |
| 426 | 20240314 | 113700 | 66790088500 | 326500 | 326000 | 326500 | 326000 | 926 |
| 427 | 20240314 | 113600 | 66488124500 | 326500 | 326500 | 326500 | 325500 | 1343 |
| 428 | 20240314 | 113500 | 66050062000 | 326500 | 326000 | 326500 | 325500 | 800 |
| 429 | 20240314 | 113400 | 65789346500 | 325500 | 326000 | 326000 | 325500 | 699 |
| 430 | 20240314 | 113300 | 65561697500 | 326000 | 326000 | 326500 | 325500 | 1432 |
| 431 | 20240314 | 113200 | 65095284500 | 326000 | 325500 | 326000 | 325500 | 675 |
| 432 | 20240314 | 113100 | 64875503000 | 325500 | 326000 | 326000 | 325500 | 857 |
| 433 | 20240314 | 113000 | 64596480500 | 326000 | 326000 | 326000 | 325500 | 523 |
| 434 | 20240314 | 112900 | 64426224500 | 325500 | 326000 | 326000 | 325500 | 437 |
| 435 | 20240314 | 112800 | 64283973500 | 326000 | 325500 | 326000 | 325000 | 906 |
| 436 | 20240314 | 112700 | 63988985000 | 325500 | 325500 | 326000 | 325000 | 649 |
| 437 | 20240314 | 112600 | 63777732000 | 325500 | 325000 | 325500 | 325000 | 1065 |
| 438 | 20240314 | 112500 | 63431256000 | 325500 | 325500 | 325500 | 325000 | 655 |
| 439 | 20240314 | 112400 | 63218170500 | 325000 | 325500 | 325500 | 325000 | 684 |
| 440 | 20240314 | 112300 | 62995732500 | 325500 | 325000 | 326000 | 325000 | 873 |
| 441 | 20240314 | 112200 | 62711755000 | 325500 | 325500 | 326000 | 325000 | 970 |
| 442 | 20240314 | 112100 | 62396208500 | 325000 | 325500 | 325500 | 325000 | 681 |
| 443 | 20240314 | 112000 | 62174727000 | 325500 | 325500 | 325500 | 325000 | 966 |
| 444 | 20240314 | 111900 | 61860617500 | 325500 | 325500 | 326000 | 325000 | 758 |
| 445 | 20240314 | 111800 | 61614000000 | 325500 | 325500 | 326000 | 325000 | 1031 |
| 446 | 20240314 | 111700 | 61278590500 | 325000 | 325500 | 326000 | 325000 | 1024 |
| 447 | 20240314 | 111600 | 60945397000 | 325500 | 326000 | 326000 | 325500 | 747 |
| 448 | 20240314 | 111500 | 60702160000 | 325500 | 326000 | 326500 | 325500 | 492 |
| 449 | 20240314 | 111400 | 60541970500 | 326000 | 326000 | 326500 | 325500 | 910 |
| 450 | 20240314 | 111300 | 60245442500 | 326000 | 326500 | 326500 | 326000 | 706 |
| 451 | 20240314 | 111200 | 60015255000 | 326000 | 326500 | 326500 | 326000 | 474 |
| 452 | 20240314 | 111100 | 59860684000 | 326500 | 326000 | 326500 | 325500 | 534 |
| 453 | 20240314 | 111000 | 59686613000 | 326000 | 326000 | 326500 | 325500 | 858 |
| 454 | 20240314 | 110900 | 59406942000 | 325500 | 325500 | 326000 | 325500 | 654 |
| 455 | 20240314 | 110800 | 59193979500 | 326000 | 325500 | 326000 | 325500 | 1140 |
| 456 | 20240314 | 110700 | 58822862500 | 325500 | 325500 | 326000 | 325000 | 495 |
| 457 | 20240314 | 110600 | 58661769500 | 325500 | 325000 | 325500 | 325000 | 722 |
| 458 | 20240314 | 110500 | 58426833000 | 325000 | 325000 | 326000 | 325000 | 2655 |
| 459 | 20240314 | 110400 | 57563786500 | 326000 | 325000 | 326000 | 324500 | 2132 |
| 460 | 20240314 | 110300 | 56870444000 | 325000 | 325000 | 325500 | 324500 | 4940 |
| 461 | 20240314 | 110200 | 55264980500 | 325000 | 325500 | 326000 | 325000 | 2853 |
| 462 | 20240314 | 110100 | 54336988500 | 325500 | 325500 | 326000 | 325500 | 1804 |
| 463 | 20240314 | 110000 | 53749747500 | 326000 | 325500 | 326000 | 325500 | 1299 |
| 464 | 20240314 | 105900 | 53326819500 | 326000 | 326000 | 326500 | 325500 | 2164 |
| 465 | 20240314 | 105800 | 52621427000 | 326000 | 326500 | 326500 | 326000 | 1309 |
| 466 | 20240314 | 105700 | 52194495500 | 326500 | 326000 | 326500 | 326000 | 523 |
| 467 | 20240314 | 105600 | 52023913000 | 326500 | 326500 | 326500 | 326000 | 683 |
| 468 | 20240314 | 105500 | 51801149000 | 326500 | 326000 | 326500 | 326000 | 856 |
| 469 | 20240314 | 105400 | 51521987000 | 326500 | 326000 | 327000 | 326000 | 942 |
| 470 | 20240314 | 105300 | 51214635000 | 326000 | 326500 | 327000 | 326000 | 1268 |
| 471 | 20240314 | 105200 | 50800668500 | 326500 | 327000 | 327000 | 326500 | 471 |
| 472 | 20240314 | 105100 | 50646863000 | 327000 | 327000 | 327000 | 326500 | 994 |
| 473 | 20240314 | 105000 | 50322237500 | 327000 | 326500 | 327000 | 326500 | 513 |
| 474 | 20240314 | 104900 | 50154690500 | 326500 | 327500 | 327500 | 326500 | 784 |
| 475 | 20240314 | 104800 | 49898617500 | 327000 | 327000 | 327500 | 326500 | 2183 |
| 476 | 20240314 | 104700 | 49184836500 | 327000 | 327500 | 327500 | 327000 | 939 |
| 477 | 20240314 | 104600 | 48877649500 | 327500 | 327500 | 328000 | 327000 | 1033 |
| 478 | 20240314 | 104500 | 48539491000 | 327500 | 328000 | 328000 | 327500 | 939 |
| 479 | 20240314 | 104400 | 48231923500 | 328000 | 327000 | 328000 | 327000 | 704 |
| 480 | 20240314 | 104300 | 48001343000 | 327000 | 327000 | 327500 | 326500 | 1032 |
| 481 | 20240314 | 104200 | 47663764000 | 326500 | 326500 | 327000 | 326000 | 1441 |
| 482 | 20240314 | 104100 | 47193244500 | 326500 | 326500 | 327000 | 326000 | 1234 |
| 483 | 20240314 | 104000 | 46790415500 | 326500 | 326500 | 327000 | 326000 | 2150 |
| 484 | 20240314 | 103900 | 46088450500 | 327000 | 327500 | 327500 | 326500 | 1468 |
| 485 | 20240314 | 103800 | 45608354500 | 327500 | 327000 | 327500 | 327000 | 381 |
| 486 | 20240314 | 103700 | 45483740000 | 326500 | 326500 | 327500 | 326000 | 1716 |
| 487 | 20240314 | 103600 | 44923598000 | 326500 | 327000 | 327500 | 326500 | 1844 |
| 488 | 20240314 | 103500 | 44321270000 | 327000 | 327000 | 327500 | 326500 | 2179 |
| 489 | 20240314 | 103400 | 43608847000 | 327500 | 327500 | 327500 | 327000 | 2045 |
| 490 | 20240314 | 103300 | 42940030000 | 327500 | 328000 | 328000 | 327500 | 1589 |
| 491 | 20240314 | 103200 | 42419602000 | 328000 | 328000 | 328500 | 327500 | 2688 |
| 492 | 20240314 | 103100 | 41538238500 | 328000 | 328500 | 328500 | 328000 | 4891 |
| 493 | 20240314 | 103000 | 39933874500 | 328000 | 328500 | 329000 | 328000 | 2976 |
| 494 | 20240314 | 102900 | 38956392500 | 328500 | 328500 | 329000 | 328500 | 600 |
| 495 | 20240314 | 102800 | 38759224500 | 329000 | 328500 | 329000 | 328500 | 1030 |
| 496 | 20240314 | 102700 | 38420831000 | 329000 | 328500 | 329000 | 328500 | 1133 |
| 497 | 20240314 | 102600 | 38048609000 | 329000 | 329000 | 329500 | 328500 | 2378 |
| 498 | 20240314 | 102500 | 37266570000 | 329500 | 329000 | 329500 | 328500 | 655 |
| 499 | 20240314 | 102400 | 37051049500 | 329500 | 329000 | 329500 | 329000 | 766 |
| 500 | 20240314 | 102300 | 36799025500 | 329000 | 329500 | 329500 | 329000 | 866 |
| 501 | 20240314 | 102200 | 36514094500 | 329000 | 329500 | 329500 | 329000 | 2449 |
| 502 | 20240314 | 102100 | 35707442000 | 329500 | 329500 | 330000 | 329500 | 341 |
| 503 | 20240314 | 102000 | 35595064000 | 329500 | 330000 | 330500 | 329500 | 503 |
| 504 | 20240314 | 101900 | 35429137000 | 329500 | 330500 | 330500 | 329500 | 1110 |
| 505 | 20240314 | 101800 | 35063043000 | 330500 | 330000 | 330500 | 330000 | 97 |
| 506 | 20240314 | 101700 | 35031030000 | 330500 | 329500 | 330500 | 329500 | 924 |
| 507 | 20240314 | 101600 | 34726127000 | 330000 | 329500 | 330000 | 329000 | 422 |
| 508 | 20240314 | 101500 | 34587055000 | 329000 | 329500 | 330000 | 329000 | 693 |
| 509 | 20240314 | 101400 | 34358786000 | 329500 | 329500 | 330000 | 329000 | 622 |
| 510 | 20240314 | 101300 | 34153949500 | 329500 | 329000 | 329500 | 328500 | 2691 |
| 511 | 20240314 | 101200 | 33268346000 | 329000 | 329000 | 329000 | 328500 | 614 |
| 512 | 20240314 | 101100 | 33066476500 | 329000 | 329000 | 329500 | 329000 | 1842 |
| 513 | 20240314 | 101000 | 32460451500 | 329000 | 329000 | 329500 | 329000 | 1274 |
| 514 | 20240314 | 100900 | 32041276000 | 329000 | 329500 | 329500 | 329000 | 3242 |
| 515 | 20240314 | 100800 | 30974474000 | 329500 | 329500 | 330000 | 329500 | 3283 |
| 516 | 20240314 | 100700 | 29892674000 | 329500 | 330500 | 330500 | 329500 | 4927 |
| 517 | 20240314 | 100600 | 28266846500 | 330500 | 330500 | 330500 | 330000 | 561 |
| 518 | 20240314 | 100500 | 28081593500 | 330500 | 330500 | 331000 | 330000 | 852 |
| 519 | 20240314 | 100400 | 27800043500 | 330500 | 331000 | 331000 | 330500 | 339 |
| 520 | 20240314 | 100300 | 27687865500 | 331000 | 330500 | 331000 | 330500 | 309 |
| 521 | 20240314 | 100200 | 27585712000 | 330500 | 330000 | 331000 | 330000 | 548 |
| 522 | 20240314 | 100100 | 27404696500 | 330000 | 331000 | 331000 | 330000 | 1103 |
| 523 | 20240314 | 100000 | 27040144000 | 330500 | 331000 | 331000 | 330500 | 170 |
| 524 | 20240314 | 095900 | 26983916500 | 330500 | 330500 | 331000 | 330500 | 273 |
| 525 | 20240314 | 095800 | 26893653000 | 331000 | 331500 | 331500 | 330000 | 2753 |
| 526 | 20240314 | 095700 | 25983668500 | 331500 | 331500 | 331500 | 330500 | 1251 |
| 527 | 20240314 | 095600 | 25569609000 | 331500 | 331000 | 331500 | 330500 | 2758 |
| 528 | 20240314 | 095500 | 24656385500 | 331000 | 330500 | 331000 | 330500 | 219 |
| 529 | 20240314 | 095400 | 24583994500 | 330500 | 331000 | 331000 | 330500 | 593 |
| 530 | 20240314 | 095300 | 24387960500 | 330500 | 330500 | 331000 | 330500 | 472 |
| 531 | 20240314 | 095200 | 24231943500 | 330500 | 330000 | 331000 | 330000 | 776 |
| 532 | 20240314 | 095100 | 23975473500 | 330000 | 330500 | 331000 | 330000 | 785 |
| 533 | 20240314 | 095000 | 23715977000 | 330500 | 330500 | 331000 | 330500 | 1296 |
| 534 | 20240314 | 094900 | 23287638000 | 330500 | 331000 | 331000 | 330500 | 335 |
| 535 | 20240314 | 094800 | 23176902500 | 330500 | 330500 | 331000 | 330000 | 868 |
| 536 | 20240314 | 094700 | 22890031000 | 331000 | 330500 | 331000 | 330500 | 1454 |
| 537 | 20240314 | 094600 | 22409467000 | 331000 | 331000 | 331000 | 330500 | 167 |
| 538 | 20240314 | 094500 | 22354212500 | 331000 | 330500 | 331000 | 330500 | 138 |
| 539 | 20240314 | 094400 | 22308570000 | 331000 | 330500 | 331000 | 330500 | 572 |
| 540 | 20240314 | 094300 | 22119516000 | 331000 | 331500 | 331500 | 330500 | 271 |
| 541 | 20240314 | 094200 | 22029835000 | 331000 | 331500 | 331500 | 331000 | 1228 |
| 542 | 20240314 | 094100 | 21623344500 | 331000 | 332000 | 332000 | 331000 | 1198 |
| 543 | 20240314 | 094000 | 21226225000 | 332000 | 332000 | 332000 | 331500 | 293 |
| 544 | 20240314 | 093900 | 21129031000 | 332000 | 332500 | 332500 | 331500 | 947 |
| 545 | 20240314 | 093800 | 20814563500 | 332500 | 333000 | 333000 | 332500 | 1013 |
| 546 | 20240314 | 093700 | 20477704500 | 333000 | 332500 | 333000 | 332500 | 396 |
| 547 | 20240314 | 093600 | 20345848500 | 332500 | 333000 | 333000 | 332500 | 365 |
| 548 | 20240314 | 093500 | 20224346000 | 333000 | 333000 | 333000 | 332500 | 430 |
| 549 | 20240314 | 093400 | 20081217000 | 333000 | 332500 | 333000 | 332000 | 1157 |
| 550 | 20240314 | 093300 | 19696545000 | 332500 | 332000 | 332500 | 331500 | 874 |
| 551 | 20240314 | 093200 | 19406356500 | 332000 | 332000 | 332000 | 331500 | 559 |
| 552 | 20240314 | 093100 | 19220841500 | 332000 | 331500 | 332000 | 331000 | 843 |
| 553 | 20240314 | 093000 | 18941426500 | 331500 | 331000 | 331500 | 330500 | 790 |
| 554 | 20240314 | 092900 | 18679829500 | 330500 | 331000 | 331000 | 330000 | 2343 |
| 555 | 20240314 | 092800 | 17905575000 | 330500 | 330500 | 331000 | 330500 | 460 |
| 556 | 20240314 | 092700 | 17753424000 | 331000 | 331000 | 331500 | 330500 | 378 |
| 557 | 20240314 | 092600 | 17628345500 | 331000 | 330500 | 331500 | 330500 | 815 |
| 558 | 20240314 | 092500 | 17358856500 | 330500 | 331500 | 331500 | 330500 | 581 |
| 559 | 20240314 | 092400 | 17166533500 | 331000 | 330500 | 331000 | 330500 | 591 |
| 560 | 20240314 | 092300 | 16970993500 | 330500 | 330500 | 331000 | 330500 | 492 |
| 561 | 20240314 | 092200 | 16808372000 | 330500 | 331000 | 331000 | 330000 | 905 |
| 562 | 20240314 | 092100 | 16509203000 | 330500 | 331000 | 331000 | 330500 | 586 |
| 563 | 20240314 | 092000 | 16315502500 | 330500 | 330500 | 331000 | 330000 | 875 |
| 564 | 20240314 | 091900 | 16026360500 | 330500 | 330500 | 331000 | 330000 | 1407 |
| 565 | 20240314 | 091800 | 15561570500 | 330500 | 330000 | 331000 | 329500 | 3061 |
| 566 | 20240314 | 091700 | 14551034000 | 330500 | 330000 | 330500 | 329500 | 872 |
| 567 | 20240314 | 091600 | 14263323000 | 330000 | 329500 | 330500 | 329500 | 1974 |
| 568 | 20240314 | 091500 | 13612454000 | 329500 | 330000 | 330500 | 329500 | 4165 |
| 569 | 20240314 | 091400 | 12238542500 | 330000 | 330000 | 330500 | 330000 | 1255 |
| 570 | 20240314 | 091300 | 11824072000 | 330500 | 331500 | 331500 | 330000 | 4141 |
| 571 | 20240314 | 091200 | 10454401000 | 331500 | 331500 | 332000 | 331000 | 1121 |
| 572 | 20240314 | 091100 | 10082909500 | 331500 | 331000 | 332000 | 331000 | 1704 |
| 573 | 20240314 | 091000 | 9517878500 | 331500 | 331000 | 331500 | 331000 | 1205 |
| 574 | 20240314 | 090900 | 9118940000 | 331500 | 331500 | 332000 | 331000 | 1506 |
| 575 | 20240314 | 090800 | 8619697500 | 332000 | 332000 | 332500 | 331500 | 1153 |
| 576 | 20240314 | 090700 | 8237117000 | 332000 | 333000 | 333500 | 332000 | 3271 |
| 577 | 20240314 | 090600 | 7149539500 | 333500 | 334500 | 334500 | 333000 | 2473 |
| 578 | 20240314 | 090500 | 6324613000 | 334000 | 334000 | 334500 | 334000 | 1475 |
| 579 | 20240314 | 090400 | 5831557500 | 334500 | 331500 | 334500 | 331000 | 1891 |
| 580 | 20240314 | 090300 | 5202830500 | 331500 | 333000 | 333000 | 331000 | 2599 |
| 581 | 20240314 | 090200 | 4340520000 | 333000 | 331500 | 333000 | 330500 | 3406 |
| 582 | 20240314 | 090100 | 3210753000 | 331500 | 331000 | 331500 | 330000 | 4694 |
| 583 | 20240314 | 090000 | 1658980500 | 331000 | 333000 | 333000 | 331000 | 4924 |