35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 184700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 21700 |
| 3 | 20240320 | 184600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 4 | 20240320 | 184500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 5 | 20240320 | 184400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 6 | 20240320 | 184300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 7 | 20240320 | 184200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 8 | 20240320 | 184100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 9 | 20240320 | 184000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 10 | 20240320 | 183900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 11 | 20240320 | 183800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 12 | 20240320 | 183700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 13 | 20240320 | 183600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 14 | 20240320 | 183500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 15 | 20240320 | 183400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 16 | 20240320 | 183300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 17 | 20240320 | 183200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 18 | 20240320 | 183100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 19 | 20240320 | 183000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 20 | 20240320 | 182900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 21 | 20240320 | 182800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 22 | 20240320 | 182700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 23 | 20240320 | 182600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 24 | 20240320 | 182500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 25 | 20240320 | 182400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 26 | 20240320 | 182300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 27 | 20240320 | 182200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 28 | 20240320 | 182100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 29 | 20240320 | 182000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 30 | 20240320 | 181900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 31 | 20240320 | 181800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 32 | 20240320 | 181700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 21700 |
| 33 | 20240320 | 181600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 34 | 20240320 | 181500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 35 | 20240320 | 181400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 36 | 20240320 | 181300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 37 | 20240320 | 181200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 38 | 20240320 | 181100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 39 | 20240320 | 181000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 40 | 20240320 | 180900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 41 | 20240320 | 180800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 42 | 20240320 | 180700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 43 | 20240320 | 180600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 44 | 20240320 | 180500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 45 | 20240320 | 180400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 46 | 20240320 | 180300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 47 | 20240320 | 180200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 48 | 20240320 | 180100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 49 | 20240320 | 180000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 50 | 20240320 | 175900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 51 | 20240320 | 175800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 52 | 20240320 | 175700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 53 | 20240320 | 175600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 54 | 20240320 | 175500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 55 | 20240320 | 175400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 56 | 20240320 | 175300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 57 | 20240320 | 175200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 58 | 20240320 | 175100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 59 | 20240320 | 175000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 60 | 20240320 | 174900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 61 | 20240320 | 174800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 62 | 20240320 | 174700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 21700 |
| 63 | 20240320 | 174600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 64 | 20240320 | 174500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 65 | 20240320 | 174400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 66 | 20240320 | 174300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 67 | 20240320 | 174200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 68 | 20240320 | 174100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 69 | 20240320 | 174000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 70 | 20240320 | 173900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 71 | 20240320 | 173800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 72 | 20240320 | 173700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 73 | 20240320 | 173600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 74 | 20240320 | 173500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 75 | 20240320 | 173400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 76 | 20240320 | 173300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 77 | 20240320 | 173200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 78 | 20240320 | 173100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 79 | 20240320 | 173000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 80 | 20240320 | 172900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 81 | 20240320 | 172800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 82 | 20240320 | 172700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 83 | 20240320 | 172600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 84 | 20240320 | 172500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 85 | 20240320 | 172400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 86 | 20240320 | 172300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 87 | 20240320 | 172200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 88 | 20240320 | 172100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 89 | 20240320 | 172000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 90 | 20240320 | 171900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 91 | 20240320 | 171800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 92 | 20240320 | 171700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 21700 |
| 93 | 20240320 | 171600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 94 | 20240320 | 171500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 95 | 20240320 | 171400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 96 | 20240320 | 171300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 97 | 20240320 | 171200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 98 | 20240320 | 171100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 99 | 20240320 | 171000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 100 | 20240320 | 170900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 101 | 20240320 | 170800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 102 | 20240320 | 170700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 103 | 20240320 | 170600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 104 | 20240320 | 170500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 105 | 20240320 | 170400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 106 | 20240320 | 170300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 107 | 20240320 | 170200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 108 | 20240320 | 170100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 109 | 20240320 | 170000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 110 | 20240320 | 165900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 111 | 20240320 | 165800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 112 | 20240320 | 165700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 113 | 20240320 | 165600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 114 | 20240320 | 165500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 115 | 20240320 | 165400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 116 | 20240320 | 165300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 117 | 20240320 | 165200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 118 | 20240320 | 165100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 119 | 20240320 | 165000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 120 | 20240320 | 164900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 121 | 20240320 | 164800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 122 | 20240320 | 164700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 21700 |
| 123 | 20240320 | 164600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 124 | 20240320 | 164500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 125 | 20240320 | 164400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 126 | 20240320 | 164300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 127 | 20240320 | 164200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 128 | 20240320 | 164100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 129 | 20240320 | 164000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 130 | 20240320 | 163900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 131 | 20240320 | 163800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 132 | 20240320 | 163700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 133 | 20240320 | 163600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 134 | 20240320 | 163500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 135 | 20240320 | 163400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 136 | 20240320 | 163300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 137 | 20240320 | 163200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 138 | 20240320 | 163100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 139 | 20240320 | 163000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 140 | 20240320 | 162900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 141 | 20240320 | 162800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 142 | 20240320 | 162700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 143 | 20240320 | 162600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 144 | 20240320 | 162500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 145 | 20240320 | 162400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 146 | 20240320 | 162300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 147 | 20240320 | 162200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 148 | 20240320 | 162100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 149 | 20240320 | 162000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 150 | 20240320 | 161900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 151 | 20240320 | 161800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 152 | 20240320 | 161700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 21700 |
| 153 | 20240320 | 161600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 154 | 20240320 | 161500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 155 | 20240320 | 161400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 156 | 20240320 | 161300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 157 | 20240320 | 161200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 158 | 20240320 | 161100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 159 | 20240320 | 161000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 160 | 20240320 | 160900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 161 | 20240320 | 160800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 162 | 20240320 | 160700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 163 | 20240320 | 160600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 164 | 20240320 | 160500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 165 | 20240320 | 160400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 166 | 20240320 | 160300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 167 | 20240320 | 160200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 168 | 20240320 | 160100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 169 | 20240320 | 160000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 170 | 20240320 | 155900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 171 | 20240320 | 155800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 172 | 20240320 | 155700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 173 | 20240320 | 155600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 174 | 20240320 | 155500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 175 | 20240320 | 155400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 176 | 20240320 | 155300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 177 | 20240320 | 155200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 178 | 20240320 | 155100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 179 | 20240320 | 155000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 180 | 20240320 | 154900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 181 | 20240320 | 154800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 182 | 20240320 | 154700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 21700 |
| 183 | 20240320 | 154600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 184 | 20240320 | 154500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 185 | 20240320 | 154400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 186 | 20240320 | 154300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 187 | 20240320 | 154200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 188 | 20240320 | 154100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 189 | 20240320 | 154000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 190 | 20240320 | 153900 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 191 | 20240320 | 153800 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 192 | 20240320 | 153700 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 193 | 20240320 | 153600 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 194 | 20240320 | 153500 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 195 | 20240320 | 153400 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 196 | 20240320 | 153300 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 197 | 20240320 | 153200 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 198 | 20240320 | 153100 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 199 | 20240320 | 153000 | 417095339500 | 453000 | 453000 | 453000 | 453000 | 21700 |
| 200 | 20240320 | 152900 | 407265239500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 201 | 20240320 | 152800 | 407265239500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 202 | 20240320 | 152700 | 407265239500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 203 | 20240320 | 152600 | 407265239500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 204 | 20240320 | 152500 | 407265239500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 205 | 20240320 | 152400 | 407265239500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 206 | 20240320 | 152300 | 407265239500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 207 | 20240320 | 152200 | 407265239500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 208 | 20240320 | 152100 | 407265239500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 209 | 20240320 | 152000 | 407265239500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 210 | 20240320 | 151900 | 407265239500 | 452000 | 451000 | 452000 | 450500 | 3071 |
| 211 | 20240320 | 151800 | 405878930500 | 451000 | 450000 | 451000 | 450000 | 2015 |
| 212 | 20240320 | 151700 | 404971072000 | 450000 | 450500 | 450500 | 450000 | 2996 |
| 213 | 20240320 | 151600 | 403622727000 | 450500 | 450000 | 450500 | 449500 | 1504 |
| 214 | 20240320 | 151500 | 402945843000 | 449500 | 450500 | 450500 | 449500 | 1086 |
| 215 | 20240320 | 151400 | 402457541000 | 450000 | 450500 | 450500 | 449500 | 2794 |
| 216 | 20240320 | 151300 | 401200374500 | 450500 | 450500 | 450500 | 450000 | 2366 |
| 217 | 20240320 | 151200 | 400135551000 | 450500 | 450500 | 451000 | 450000 | 652 |
| 218 | 20240320 | 151100 | 399841833500 | 451000 | 450500 | 451000 | 450000 | 4089 |
| 219 | 20240320 | 151000 | 398000638500 | 450500 | 450500 | 451000 | 450000 | 1935 |
| 220 | 20240320 | 150900 | 397129479500 | 450500 | 450500 | 451000 | 450000 | 1374 |
| 221 | 20240320 | 150800 | 396510885000 | 450500 | 451000 | 451500 | 450500 | 2943 |
| 222 | 20240320 | 150700 | 395184137500 | 451000 | 451500 | 451500 | 451000 | 510 |
| 223 | 20240320 | 150600 | 394954024000 | 451500 | 451000 | 452000 | 451000 | 1136 |
| 224 | 20240320 | 150500 | 394441218000 | 451500 | 451000 | 451500 | 451000 | 564 |
| 225 | 20240320 | 150400 | 394186740500 | 451000 | 450500 | 451500 | 450500 | 1821 |
| 226 | 20240320 | 150300 | 393365789000 | 450500 | 450500 | 451000 | 450500 | 700 |
| 227 | 20240320 | 150200 | 393050356000 | 450500 | 450000 | 451000 | 450000 | 1053 |
| 228 | 20240320 | 150100 | 392575911500 | 450500 | 450500 | 451000 | 450000 | 1376 |
| 229 | 20240320 | 150000 | 391955784500 | 451000 | 450500 | 451000 | 450000 | 1535 |
| 230 | 20240320 | 145900 | 391264216500 | 451000 | 451000 | 451000 | 450000 | 1771 |
| 231 | 20240320 | 145800 | 390466604000 | 450500 | 451000 | 451000 | 450000 | 1314 |
| 232 | 20240320 | 145700 | 389874624000 | 450500 | 451000 | 451500 | 450500 | 4499 |
| 233 | 20240320 | 145600 | 387846925500 | 450500 | 451000 | 451500 | 450500 | 1924 |
| 234 | 20240320 | 145500 | 386979102000 | 451000 | 451000 | 451500 | 450500 | 1509 |
| 235 | 20240320 | 145400 | 386298487000 | 451000 | 451000 | 451500 | 450500 | 1764 |
| 236 | 20240320 | 145300 | 385502849500 | 451000 | 451000 | 452000 | 451000 | 3313 |
| 237 | 20240320 | 145200 | 384007444500 | 451000 | 451000 | 451500 | 450500 | 2419 |
| 238 | 20240320 | 145100 | 382916481000 | 451000 | 451500 | 451500 | 451000 | 2839 |
| 239 | 20240320 | 145000 | 381635979000 | 451500 | 452000 | 452000 | 451000 | 3020 |
| 240 | 20240320 | 144900 | 380272437500 | 452000 | 452000 | 452500 | 451500 | 930 |
| 241 | 20240320 | 144800 | 379852024500 | 452500 | 452000 | 452500 | 451500 | 2358 |
| 242 | 20240320 | 144700 | 378786213500 | 452000 | 452000 | 452000 | 451500 | 670 |
| 243 | 20240320 | 144600 | 378483645000 | 451500 | 452000 | 452500 | 451500 | 1830 |
| 244 | 20240320 | 144500 | 377656474000 | 452000 | 452500 | 452500 | 452000 | 501 |
| 245 | 20240320 | 144400 | 377429914500 | 452500 | 453000 | 453000 | 452000 | 1891 |
| 246 | 20240320 | 144300 | 376574180000 | 453000 | 453000 | 453000 | 452500 | 499 |
| 247 | 20240320 | 144200 | 376348294500 | 452500 | 452500 | 453000 | 452500 | 340 |
| 248 | 20240320 | 144100 | 376194380000 | 453000 | 453000 | 453000 | 452500 | 486 |
| 249 | 20240320 | 144000 | 375974273500 | 453000 | 453000 | 453000 | 452500 | 537 |
| 250 | 20240320 | 143900 | 375731216500 | 452500 | 452500 | 453000 | 452500 | 459 |
| 251 | 20240320 | 143800 | 375523429000 | 452500 | 453000 | 453000 | 452500 | 201 |
| 252 | 20240320 | 143700 | 375432412000 | 452500 | 452500 | 453500 | 452500 | 374 |
| 253 | 20240320 | 143600 | 375263002000 | 453000 | 453500 | 453500 | 452500 | 1903 |
| 254 | 20240320 | 143500 | 374400860000 | 453500 | 453500 | 453500 | 453000 | 729 |
| 255 | 20240320 | 143400 | 374070404500 | 453000 | 453000 | 453500 | 453000 | 321 |
| 256 | 20240320 | 143300 | 373924889500 | 453500 | 453500 | 453500 | 453000 | 241 |
| 257 | 20240320 | 143200 | 373815641500 | 453500 | 453500 | 453500 | 453000 | 448 |
| 258 | 20240320 | 143100 | 373612485500 | 453500 | 453000 | 453500 | 453000 | 198 |
| 259 | 20240320 | 143000 | 373522729500 | 453500 | 453500 | 454000 | 453000 | 915 |
| 260 | 20240320 | 142900 | 373107728500 | 454000 | 453000 | 454000 | 453000 | 1174 |
| 261 | 20240320 | 142800 | 372575263000 | 453000 | 453500 | 453500 | 452500 | 1316 |
| 262 | 20240320 | 142700 | 371979075000 | 453000 | 453500 | 454000 | 453000 | 1359 |
| 263 | 20240320 | 142600 | 371362639500 | 453500 | 453000 | 454000 | 452500 | 610 |
| 264 | 20240320 | 142500 | 371086233500 | 453000 | 453000 | 453500 | 452500 | 724 |
| 265 | 20240320 | 142400 | 370758318000 | 453500 | 454000 | 454500 | 453000 | 2808 |
| 266 | 20240320 | 142300 | 369483655500 | 454000 | 453000 | 454000 | 452500 | 938 |
| 267 | 20240320 | 142200 | 369058528000 | 453000 | 452500 | 453000 | 452000 | 759 |
| 268 | 20240320 | 142100 | 368715081000 | 452500 | 452500 | 452500 | 452000 | 465 |
| 269 | 20240320 | 142000 | 368504726500 | 452500 | 452500 | 452500 | 452000 | 585 |
| 270 | 20240320 | 141900 | 368240098500 | 452500 | 452500 | 452500 | 452000 | 310 |
| 271 | 20240320 | 141800 | 368099904000 | 452000 | 452500 | 452500 | 452000 | 489 |
| 272 | 20240320 | 141700 | 367878792500 | 452500 | 452000 | 452500 | 452000 | 783 |
| 273 | 20240320 | 141600 | 367524593500 | 452000 | 452000 | 452500 | 451500 | 951 |
| 274 | 20240320 | 141500 | 367094681000 | 452000 | 452000 | 452000 | 451500 | 470 |
| 275 | 20240320 | 141400 | 366882264500 | 452000 | 452000 | 452500 | 451500 | 1171 |
| 276 | 20240320 | 141300 | 366352963500 | 452500 | 452000 | 452500 | 451500 | 2141 |
| 277 | 20240320 | 141200 | 365385349000 | 452000 | 452500 | 452500 | 451500 | 1503 |
| 278 | 20240320 | 141100 | 364706110500 | 452500 | 452500 | 452500 | 452000 | 842 |
| 279 | 20240320 | 141000 | 364325193000 | 452500 | 452500 | 453000 | 452000 | 1014 |
| 280 | 20240320 | 140900 | 363866422500 | 452500 | 452500 | 453000 | 452500 | 936 |
| 281 | 20240320 | 140800 | 363442426000 | 453000 | 453000 | 453500 | 452500 | 270 |
| 282 | 20240320 | 140700 | 363320197000 | 453000 | 452500 | 453500 | 452000 | 534 |
| 283 | 20240320 | 140600 | 363078343500 | 452500 | 453500 | 453500 | 452000 | 1406 |
| 284 | 20240320 | 140500 | 362441782500 | 453500 | 453500 | 453500 | 453000 | 347 |
| 285 | 20240320 | 140400 | 362284488500 | 453000 | 453000 | 453000 | 452500 | 1328 |
| 286 | 20240320 | 140300 | 361683185500 | 453000 | 452500 | 453000 | 452500 | 339 |
| 287 | 20240320 | 140200 | 361529684000 | 453000 | 452500 | 453000 | 452000 | 1075 |
| 288 | 20240320 | 140100 | 361043258500 | 452500 | 453000 | 453000 | 452000 | 342 |
| 289 | 20240320 | 140000 | 360888530000 | 453000 | 452500 | 453000 | 452000 | 834 |
| 290 | 20240320 | 135900 | 360511414000 | 452500 | 452500 | 452500 | 452000 | 561 |
| 291 | 20240320 | 135800 | 360257602000 | 452000 | 452500 | 452500 | 452000 | 673 |
| 292 | 20240320 | 135700 | 359953148500 | 452000 | 452500 | 452500 | 452000 | 1102 |
| 293 | 20240320 | 135600 | 359454642500 | 452500 | 454000 | 454000 | 452500 | 1575 |
| 294 | 20240320 | 135500 | 358740779500 | 454000 | 453500 | 454000 | 453500 | 340 |
| 295 | 20240320 | 135400 | 358586511500 | 453500 | 454000 | 454000 | 453500 | 415 |
| 296 | 20240320 | 135300 | 358398175500 | 454000 | 454500 | 454500 | 454000 | 370 |
| 297 | 20240320 | 135200 | 358230091000 | 454500 | 454500 | 454500 | 453500 | 1360 |
| 298 | 20240320 | 135100 | 357612782000 | 454000 | 454000 | 454500 | 453500 | 972 |
| 299 | 20240320 | 135000 | 357171367000 | 454000 | 454000 | 454000 | 453500 | 267 |
| 300 | 20240320 | 134900 | 357050201000 | 454000 | 454000 | 454000 | 453500 | 239 |
| 301 | 20240320 | 134800 | 356941741000 | 454000 | 454000 | 454000 | 453500 | 658 |
| 302 | 20240320 | 134700 | 356643029500 | 454000 | 452500 | 454000 | 452500 | 779 |
| 303 | 20240320 | 134600 | 356289976500 | 452500 | 453000 | 453000 | 452500 | 406 |
| 304 | 20240320 | 134500 | 356106157500 | 453000 | 453000 | 453000 | 452500 | 399 |
| 305 | 20240320 | 134400 | 355925546500 | 452500 | 453000 | 453000 | 452500 | 314 |
| 306 | 20240320 | 134300 | 355783346000 | 452500 | 452500 | 453000 | 452500 | 279 |
| 307 | 20240320 | 134200 | 355657015000 | 453000 | 453000 | 453000 | 452500 | 661 |
| 308 | 20240320 | 134100 | 355357769500 | 452500 | 453000 | 453000 | 452500 | 540 |
| 309 | 20240320 | 134000 | 355113337500 | 453000 | 453500 | 453500 | 452500 | 936 |
| 310 | 20240320 | 133900 | 354689175500 | 453500 | 454000 | 454000 | 453000 | 1110 |
| 311 | 20240320 | 133800 | 354185849000 | 453500 | 453500 | 454000 | 453500 | 382 |
| 312 | 20240320 | 133700 | 354012460500 | 453500 | 454500 | 454500 | 453500 | 816 |
| 313 | 20240320 | 133600 | 353641960000 | 454500 | 454000 | 454500 | 454000 | 877 |
| 314 | 20240320 | 133500 | 353243421500 | 454500 | 454000 | 454500 | 453500 | 758 |
| 315 | 20240320 | 133400 | 352899279000 | 454000 | 453500 | 454000 | 453500 | 392 |
| 316 | 20240320 | 133300 | 352721365500 | 454000 | 453000 | 454000 | 453000 | 655 |
| 317 | 20240320 | 133200 | 352424344000 | 453500 | 453000 | 453500 | 453000 | 474 |
| 318 | 20240320 | 133100 | 352209466500 | 453500 | 453000 | 453500 | 452500 | 1389 |
| 319 | 20240320 | 133000 | 351580055000 | 453000 | 451000 | 453000 | 451000 | 1750 |
| 320 | 20240320 | 132900 | 350789476500 | 451500 | 451500 | 452000 | 451000 | 1236 |
| 321 | 20240320 | 132800 | 350231618000 | 452000 | 452000 | 452000 | 451500 | 1709 |
| 322 | 20240320 | 132700 | 349459814000 | 452000 | 452000 | 452500 | 451500 | 1412 |
| 323 | 20240320 | 132600 | 348821765500 | 452500 | 451500 | 452500 | 451500 | 2151 |
| 324 | 20240320 | 132500 | 347849686000 | 451500 | 452000 | 452000 | 451500 | 1121 |
| 325 | 20240320 | 132400 | 347343430000 | 451500 | 452500 | 452500 | 451500 | 2136 |
| 326 | 20240320 | 132300 | 346377918000 | 452500 | 453000 | 453000 | 452000 | 1801 |
| 327 | 20240320 | 132200 | 345563099500 | 453000 | 453500 | 453500 | 452500 | 1279 |
| 328 | 20240320 | 132100 | 344983735000 | 453500 | 453000 | 453500 | 453000 | 714 |
| 329 | 20240320 | 132000 | 344660129000 | 453000 | 453500 | 453500 | 452500 | 3460 |
| 330 | 20240320 | 131900 | 343093077000 | 453000 | 453500 | 453500 | 453000 | 1214 |
| 331 | 20240320 | 131800 | 342542968000 | 453000 | 455000 | 455000 | 453000 | 3586 |
| 332 | 20240320 | 131700 | 340914954000 | 455000 | 455000 | 455000 | 454500 | 391 |
| 333 | 20240320 | 131600 | 340737185500 | 455000 | 454500 | 455000 | 454500 | 370 |
| 334 | 20240320 | 131500 | 340568930500 | 455000 | 454500 | 455000 | 454500 | 683 |
| 335 | 20240320 | 131400 | 340258395500 | 455000 | 454500 | 455000 | 454500 | 384 |
| 336 | 20240320 | 131300 | 340083786500 | 455000 | 454500 | 455000 | 454500 | 641 |
| 337 | 20240320 | 131200 | 339792380000 | 455000 | 455000 | 455000 | 454500 | 350 |
| 338 | 20240320 | 131100 | 339633238000 | 455000 | 454500 | 455000 | 454500 | 455 |
| 339 | 20240320 | 131000 | 339426266000 | 455000 | 455000 | 455000 | 454500 | 874 |
| 340 | 20240320 | 130900 | 339028982500 | 454500 | 454000 | 455000 | 454000 | 1469 |
| 341 | 20240320 | 130800 | 338361795000 | 454500 | 454000 | 455000 | 454000 | 886 |
| 342 | 20240320 | 130700 | 337959166500 | 454000 | 455000 | 455500 | 454000 | 2305 |
| 343 | 20240320 | 130600 | 336911129000 | 455000 | 455500 | 455500 | 455000 | 372 |
| 344 | 20240320 | 130500 | 336741799000 | 455500 | 455000 | 455500 | 455000 | 278 |
| 345 | 20240320 | 130400 | 336615237000 | 455500 | 456000 | 456000 | 455000 | 1305 |
| 346 | 20240320 | 130300 | 336021015000 | 455500 | 456000 | 456500 | 455500 | 735 |
| 347 | 20240320 | 130200 | 335685811500 | 456000 | 456500 | 456500 | 456000 | 460 |
| 348 | 20240320 | 130100 | 335475910000 | 456500 | 455500 | 456500 | 455500 | 300 |
| 349 | 20240320 | 130000 | 335339101000 | 456000 | 457000 | 457000 | 455500 | 1032 |
| 350 | 20240320 | 125900 | 334868247000 | 457000 | 458000 | 458000 | 456500 | 1197 |
| 351 | 20240320 | 125800 | 334320852000 | 458000 | 458500 | 458500 | 457500 | 729 |
| 352 | 20240320 | 125700 | 333986951500 | 458000 | 458500 | 458500 | 458000 | 233 |
| 353 | 20240320 | 125600 | 333880192000 | 458500 | 457500 | 458500 | 457500 | 587 |
| 354 | 20240320 | 125500 | 333611357000 | 457500 | 457500 | 458500 | 457500 | 80 |
| 355 | 20240320 | 125400 | 333574739500 | 458000 | 458000 | 458500 | 457500 | 1165 |
| 356 | 20240320 | 125300 | 333041128500 | 458000 | 458500 | 458500 | 457500 | 1185 |
| 357 | 20240320 | 125200 | 332498230500 | 458500 | 459000 | 459000 | 458000 | 782 |
| 358 | 20240320 | 125100 | 332139696500 | 458500 | 458500 | 459000 | 458000 | 566 |
| 359 | 20240320 | 125000 | 331880227000 | 458500 | 458000 | 458500 | 457500 | 647 |
| 360 | 20240320 | 124900 | 331583876000 | 458000 | 458000 | 458500 | 457500 | 543 |
| 361 | 20240320 | 124800 | 331335215000 | 457500 | 458000 | 458000 | 457500 | 128 |
| 362 | 20240320 | 124700 | 331276596000 | 458000 | 458500 | 459000 | 458000 | 564 |
| 363 | 20240320 | 124600 | 331018126500 | 459000 | 458000 | 459000 | 457500 | 1140 |
| 364 | 20240320 | 124500 | 330495743500 | 458000 | 457500 | 458000 | 457000 | 331 |
| 365 | 20240320 | 124400 | 330344266500 | 457500 | 457500 | 458000 | 457000 | 659 |
| 366 | 20240320 | 124300 | 330042782000 | 457500 | 457500 | 458000 | 457000 | 494 |
| 367 | 20240320 | 124200 | 329816806000 | 457000 | 457000 | 457500 | 456500 | 730 |
| 368 | 20240320 | 124100 | 329483123500 | 457500 | 457500 | 457500 | 456500 | 629 |
| 369 | 20240320 | 124000 | 329195757500 | 457500 | 457500 | 458000 | 457000 | 579 |
| 370 | 20240320 | 123900 | 328930841500 | 458000 | 457000 | 458000 | 456500 | 654 |
| 371 | 20240320 | 123800 | 328631503000 | 457000 | 457500 | 458000 | 456500 | 1554 |
| 372 | 20240320 | 123700 | 327920967500 | 457500 | 458000 | 458500 | 457500 | 776 |
| 373 | 20240320 | 123600 | 327565523500 | 458000 | 457500 | 458000 | 457000 | 718 |
| 374 | 20240320 | 123500 | 327236771000 | 457000 | 457500 | 458000 | 457000 | 1462 |
| 375 | 20240320 | 123400 | 326567890000 | 457500 | 457000 | 457500 | 457000 | 290 |
| 376 | 20240320 | 123300 | 326435261000 | 457000 | 457000 | 457500 | 456500 | 667 |
| 377 | 20240320 | 123200 | 326130432500 | 456500 | 456500 | 457000 | 456000 | 759 |
| 378 | 20240320 | 123100 | 325783780500 | 456500 | 456000 | 456500 | 456000 | 270 |
| 379 | 20240320 | 123000 | 325660586500 | 456000 | 456000 | 456500 | 455500 | 329 |
| 380 | 20240320 | 122900 | 325510588500 | 456000 | 456000 | 456500 | 455500 | 654 |
| 381 | 20240320 | 122800 | 325212332000 | 456000 | 456500 | 457000 | 456000 | 1463 |
| 382 | 20240320 | 122700 | 324544696000 | 456500 | 456000 | 456500 | 455000 | 440 |
| 383 | 20240320 | 122600 | 324344103500 | 455500 | 455500 | 456000 | 455000 | 885 |
| 384 | 20240320 | 122500 | 323940942000 | 455500 | 453500 | 455500 | 452500 | 3558 |
| 385 | 20240320 | 122400 | 322327414000 | 454000 | 454500 | 454500 | 453500 | 2794 |
| 386 | 20240320 | 122300 | 321058624000 | 455000 | 454500 | 455000 | 454500 | 852 |
| 387 | 20240320 | 122200 | 320671228500 | 455000 | 455000 | 455000 | 454500 | 927 |
| 388 | 20240320 | 122100 | 320249698000 | 455000 | 455000 | 455000 | 454500 | 556 |
| 389 | 20240320 | 122000 | 319996862000 | 455000 | 455000 | 455500 | 454500 | 613 |
| 390 | 20240320 | 121900 | 319718101000 | 455000 | 455500 | 455500 | 455000 | 639 |
| 391 | 20240320 | 121800 | 319427254500 | 455500 | 455500 | 455500 | 455000 | 559 |
| 392 | 20240320 | 121700 | 319172851500 | 455500 | 455000 | 455500 | 454500 | 1618 |
| 393 | 20240320 | 121600 | 318436697500 | 455500 | 456000 | 456000 | 455000 | 1733 |
| 394 | 20240320 | 121500 | 317647247500 | 456000 | 456500 | 456500 | 455500 | 1616 |
| 395 | 20240320 | 121400 | 316910534500 | 456500 | 456500 | 456500 | 456000 | 519 |
| 396 | 20240320 | 121300 | 316673715500 | 456500 | 456000 | 456500 | 456000 | 358 |
| 397 | 20240320 | 121200 | 316510389000 | 456500 | 457000 | 457000 | 456000 | 699 |
| 398 | 20240320 | 121100 | 316191248000 | 456500 | 457000 | 457000 | 456500 | 481 |
| 399 | 20240320 | 121000 | 315971581000 | 457000 | 457000 | 457000 | 456500 | 344 |
| 400 | 20240320 | 120900 | 315814401500 | 457000 | 458000 | 458000 | 456500 | 1201 |
| 401 | 20240320 | 120800 | 315265144500 | 458000 | 457000 | 458000 | 456500 | 428 |
| 402 | 20240320 | 120700 | 315069291000 | 457000 | 457000 | 457000 | 456500 | 359 |
| 403 | 20240320 | 120600 | 314905240500 | 457000 | 456500 | 457000 | 456000 | 446 |
| 404 | 20240320 | 120500 | 314701593500 | 457000 | 457000 | 458000 | 456500 | 1016 |
| 405 | 20240320 | 120400 | 314237020000 | 457500 | 457000 | 457500 | 457000 | 145 |
| 406 | 20240320 | 120300 | 314170687500 | 457000 | 456500 | 457500 | 456500 | 459 |
| 407 | 20240320 | 120200 | 313960903500 | 457000 | 457000 | 457000 | 456500 | 415 |
| 408 | 20240320 | 120100 | 313771293000 | 457000 | 456500 | 457000 | 456000 | 355 |
| 409 | 20240320 | 120000 | 313609258500 | 456500 | 457000 | 457000 | 456000 | 1069 |
| 410 | 20240320 | 115900 | 313121514000 | 457000 | 457500 | 457500 | 456500 | 343 |
| 411 | 20240320 | 115800 | 312964841000 | 457500 | 457000 | 457500 | 456500 | 556 |
| 412 | 20240320 | 115700 | 312710818500 | 456500 | 457500 | 457500 | 456500 | 541 |
| 413 | 20240320 | 115600 | 312463613000 | 457000 | 457000 | 457500 | 456500 | 296 |
| 414 | 20240320 | 115500 | 312328294000 | 457000 | 457000 | 457000 | 456500 | 275 |
| 415 | 20240320 | 115400 | 312202665500 | 457000 | 458000 | 458500 | 457000 | 717 |
| 416 | 20240320 | 115300 | 311874573000 | 458000 | 459000 | 459000 | 457500 | 937 |
| 417 | 20240320 | 115200 | 311445145500 | 459000 | 457500 | 459000 | 457500 | 1422 |
| 418 | 20240320 | 115100 | 310793246500 | 458000 | 458000 | 458000 | 457500 | 454 |
| 419 | 20240320 | 115000 | 310585355000 | 457500 | 458000 | 458500 | 457500 | 1816 |
| 420 | 20240320 | 114900 | 309753612500 | 458000 | 456000 | 458000 | 456000 | 980 |
| 421 | 20240320 | 114800 | 309305489500 | 456500 | 456500 | 457000 | 455500 | 1476 |
| 422 | 20240320 | 114700 | 308632162000 | 456500 | 458000 | 458000 | 456500 | 1833 |
| 423 | 20240320 | 114600 | 307794201000 | 457500 | 457500 | 458000 | 457500 | 374 |
| 424 | 20240320 | 114500 | 307623009500 | 458000 | 457500 | 458000 | 457000 | 366 |
| 425 | 20240320 | 114400 | 307455525000 | 457500 | 457500 | 458500 | 457000 | 1772 |
| 426 | 20240320 | 114300 | 306644204000 | 457500 | 457000 | 457500 | 456500 | 462 |
| 427 | 20240320 | 114200 | 306433058000 | 456500 | 457000 | 457000 | 456500 | 483 |
| 428 | 20240320 | 114100 | 306212360500 | 457000 | 457000 | 457000 | 456500 | 515 |
| 429 | 20240320 | 114000 | 305977018500 | 457000 | 457500 | 457500 | 456500 | 1200 |
| 430 | 20240320 | 113900 | 305428474000 | 457000 | 457500 | 457500 | 457000 | 541 |
| 431 | 20240320 | 113800 | 305181055500 | 457000 | 457500 | 457500 | 456500 | 1762 |
| 432 | 20240320 | 113700 | 304375836000 | 457500 | 456000 | 457500 | 455500 | 1899 |
| 433 | 20240320 | 113600 | 303508717500 | 456000 | 455500 | 456000 | 455000 | 1382 |
| 434 | 20240320 | 113500 | 302879263000 | 455500 | 454500 | 455500 | 454000 | 1962 |
| 435 | 20240320 | 113400 | 301986640500 | 454500 | 454500 | 455000 | 454000 | 1199 |
| 436 | 20240320 | 113300 | 301441640000 | 455000 | 455500 | 455500 | 454500 | 680 |
| 437 | 20240320 | 113200 | 301132235000 | 455000 | 454000 | 455500 | 454000 | 1989 |
| 438 | 20240320 | 113100 | 300227611000 | 454000 | 455000 | 455500 | 453500 | 5835 |
| 439 | 20240320 | 113000 | 297576350500 | 455000 | 455500 | 456000 | 455000 | 2249 |
| 440 | 20240320 | 112900 | 296552345500 | 455500 | 456500 | 457000 | 455500 | 3311 |
| 441 | 20240320 | 112800 | 295042283500 | 456500 | 455500 | 457000 | 455000 | 3297 |
| 442 | 20240320 | 112700 | 293539715000 | 455500 | 456500 | 456500 | 455500 | 1263 |
| 443 | 20240320 | 112600 | 292963845000 | 456000 | 457000 | 457000 | 455500 | 7618 |
| 444 | 20240320 | 112500 | 289488785000 | 457000 | 458000 | 458000 | 456500 | 1611 |
| 445 | 20240320 | 112400 | 288751964500 | 458000 | 457000 | 458000 | 456500 | 1675 |
| 446 | 20240320 | 112300 | 287986224500 | 457500 | 457500 | 458000 | 456500 | 4394 |
| 447 | 20240320 | 112200 | 285978366000 | 457500 | 458000 | 458500 | 457000 | 3155 |
| 448 | 20240320 | 112100 | 284534222500 | 458500 | 458500 | 459000 | 457500 | 5215 |
| 449 | 20240320 | 112000 | 282145444500 | 459000 | 459000 | 459500 | 458500 | 2539 |
| 450 | 20240320 | 111900 | 280980673000 | 459000 | 460500 | 460500 | 459000 | 3973 |
| 451 | 20240320 | 111800 | 279154862000 | 460500 | 461500 | 462000 | 460000 | 1297 |
| 452 | 20240320 | 111700 | 278556939500 | 461500 | 461000 | 462000 | 461000 | 494 |
| 453 | 20240320 | 111600 | 278328939500 | 461500 | 461500 | 461500 | 461000 | 314 |
| 454 | 20240320 | 111500 | 278184100500 | 461000 | 462500 | 463000 | 461000 | 1885 |
| 455 | 20240320 | 111400 | 277313166500 | 462500 | 462500 | 462500 | 462000 | 530 |
| 456 | 20240320 | 111300 | 277068092000 | 462500 | 462000 | 462500 | 461500 | 757 |
| 457 | 20240320 | 111200 | 276718328500 | 462000 | 461500 | 462000 | 461000 | 911 |
| 458 | 20240320 | 111100 | 276297949000 | 461500 | 461000 | 461500 | 460500 | 372 |
| 459 | 20240320 | 111000 | 276126483500 | 461000 | 461000 | 461500 | 460500 | 1764 |
| 460 | 20240320 | 110900 | 275313420000 | 461500 | 461000 | 461500 | 460500 | 622 |
| 461 | 20240320 | 110800 | 275026497000 | 461000 | 460500 | 461000 | 460500 | 504 |
| 462 | 20240320 | 110700 | 274794257500 | 461000 | 461000 | 461000 | 460500 | 684 |
| 463 | 20240320 | 110600 | 274479064500 | 461000 | 460000 | 461000 | 460000 | 987 |
| 464 | 20240320 | 110500 | 274024571500 | 460000 | 461000 | 461000 | 460000 | 439 |
| 465 | 20240320 | 110400 | 273822449000 | 460500 | 461000 | 461000 | 460500 | 854 |
| 466 | 20240320 | 110300 | 273429010000 | 461500 | 460500 | 461500 | 460500 | 534 |
| 467 | 20240320 | 110200 | 273182828500 | 460500 | 461500 | 461500 | 460000 | 1561 |
| 468 | 20240320 | 110100 | 272463390500 | 461000 | 460500 | 461500 | 460500 | 478 |
| 469 | 20240320 | 110000 | 272242980000 | 460500 | 461500 | 462000 | 460000 | 3442 |
| 470 | 20240320 | 105900 | 270657564000 | 461500 | 461500 | 462000 | 461000 | 1104 |
| 471 | 20240320 | 105800 | 270148093500 | 461500 | 462500 | 462500 | 461500 | 1185 |
| 472 | 20240320 | 105700 | 269600797000 | 462500 | 463000 | 463500 | 462000 | 2046 |
| 473 | 20240320 | 105600 | 268654155000 | 463000 | 462500 | 463000 | 462000 | 965 |
| 474 | 20240320 | 105500 | 268207589000 | 462500 | 464500 | 464500 | 462000 | 2020 |
| 475 | 20240320 | 105400 | 267271466500 | 464000 | 464500 | 464500 | 464000 | 578 |
| 476 | 20240320 | 105300 | 267003021000 | 464500 | 464000 | 464500 | 463500 | 890 |
| 477 | 20240320 | 105200 | 266590021000 | 464000 | 464000 | 464500 | 463500 | 741 |
| 478 | 20240320 | 105100 | 266246191500 | 464000 | 464500 | 464500 | 463500 | 1954 |
| 479 | 20240320 | 105000 | 265339374000 | 464500 | 464500 | 464500 | 463500 | 1351 |
| 480 | 20240320 | 104900 | 264712472500 | 464000 | 463500 | 465000 | 463500 | 4443 |
| 481 | 20240320 | 104800 | 262649405500 | 464000 | 463500 | 464000 | 463000 | 1521 |
| 482 | 20240320 | 104700 | 261944199000 | 463500 | 461500 | 463500 | 461500 | 2392 |
| 483 | 20240320 | 104600 | 260837329500 | 461500 | 462000 | 462500 | 461000 | 1657 |
| 484 | 20240320 | 104500 | 260072538500 | 462000 | 462500 | 463000 | 462000 | 1871 |
| 485 | 20240320 | 104400 | 259207247000 | 462500 | 462000 | 462500 | 461500 | 607 |
| 486 | 20240320 | 104300 | 258926765000 | 462000 | 461000 | 462000 | 460500 | 1277 |
| 487 | 20240320 | 104200 | 258337458500 | 461000 | 460000 | 461000 | 460000 | 1797 |
| 488 | 20240320 | 104100 | 257509868000 | 460000 | 459500 | 460000 | 459000 | 851 |
| 489 | 20240320 | 104000 | 257118786000 | 459000 | 460500 | 460500 | 459000 | 1532 |
| 490 | 20240320 | 103900 | 256414067500 | 460500 | 460000 | 460500 | 459500 | 1196 |
| 491 | 20240320 | 103800 | 255863751000 | 460000 | 462000 | 462000 | 459500 | 1603 |
| 492 | 20240320 | 103700 | 255125181000 | 462000 | 461000 | 462000 | 460500 | 617 |
| 493 | 20240320 | 103600 | 254840623000 | 461000 | 462500 | 462500 | 460000 | 3188 |
| 494 | 20240320 | 103500 | 253370761500 | 462500 | 461500 | 462500 | 461500 | 1643 |
| 495 | 20240320 | 103400 | 252611662500 | 461500 | 461000 | 461500 | 460000 | 1818 |
| 496 | 20240320 | 103300 | 251774132000 | 460500 | 460500 | 461000 | 460000 | 2037 |
| 497 | 20240320 | 103200 | 250835987500 | 460000 | 458500 | 460500 | 458000 | 2889 |
| 498 | 20240320 | 103100 | 249509818500 | 458500 | 459500 | 459500 | 458000 | 3869 |
| 499 | 20240320 | 103000 | 247735321500 | 459500 | 460500 | 461000 | 459000 | 2152 |
| 500 | 20240320 | 102900 | 246745190000 | 460500 | 460500 | 460500 | 458500 | 6300 |
| 501 | 20240320 | 102800 | 243850233500 | 460500 | 462500 | 462500 | 460000 | 3285 |
| 502 | 20240320 | 102700 | 242336087500 | 462500 | 462500 | 463000 | 462000 | 1231 |
| 503 | 20240320 | 102600 | 241766809500 | 462500 | 463000 | 464000 | 462000 | 3425 |
| 504 | 20240320 | 102500 | 240180628000 | 462500 | 461500 | 463000 | 461500 | 1928 |
| 505 | 20240320 | 102400 | 239289912500 | 461500 | 461000 | 462000 | 460000 | 7712 |
| 506 | 20240320 | 102300 | 235737118000 | 461000 | 461500 | 462000 | 461000 | 4591 |
| 507 | 20240320 | 102200 | 233619525500 | 461500 | 462500 | 463000 | 461500 | 4353 |
| 508 | 20240320 | 102100 | 231607722500 | 462500 | 462500 | 463000 | 462500 | 1166 |
| 509 | 20240320 | 102000 | 231068265000 | 462500 | 462500 | 463000 | 462000 | 2549 |
| 510 | 20240320 | 101900 | 229889244000 | 462500 | 462500 | 463000 | 462000 | 4833 |
| 511 | 20240320 | 101800 | 227653853500 | 463000 | 464000 | 464000 | 462500 | 6927 |
| 512 | 20240320 | 101700 | 224444503500 | 463500 | 465500 | 465500 | 463000 | 7671 |
| 513 | 20240320 | 101600 | 220883327000 | 465000 | 465000 | 465500 | 465000 | 1890 |
| 514 | 20240320 | 101500 | 220004416500 | 464500 | 466000 | 466500 | 464500 | 6694 |
| 515 | 20240320 | 101400 | 216891128500 | 466000 | 466000 | 466500 | 465500 | 891 |
| 516 | 20240320 | 101300 | 216475906000 | 466500 | 465500 | 466500 | 465500 | 1389 |
| 517 | 20240320 | 101200 | 215828648000 | 466000 | 466000 | 466500 | 465500 | 2004 |
| 518 | 20240320 | 101100 | 214894917500 | 466000 | 466500 | 466500 | 465500 | 2377 |
| 519 | 20240320 | 101000 | 213787337000 | 466500 | 466500 | 466500 | 465500 | 3757 |
| 520 | 20240320 | 100900 | 212036077500 | 466500 | 467500 | 467500 | 466500 | 3258 |
| 521 | 20240320 | 100800 | 210515067500 | 467000 | 467500 | 467500 | 467000 | 1947 |
| 522 | 20240320 | 100700 | 209605149000 | 467500 | 468000 | 468500 | 467000 | 1565 |
| 523 | 20240320 | 100600 | 208873276500 | 468500 | 468500 | 468500 | 467500 | 2328 |
| 524 | 20240320 | 100500 | 207783647000 | 468500 | 469000 | 469500 | 468000 | 3855 |
| 525 | 20240320 | 100400 | 205977203500 | 469000 | 470000 | 470000 | 468500 | 6103 |
| 526 | 20240320 | 100300 | 203112416500 | 469500 | 469500 | 470000 | 469500 | 3766 |
| 527 | 20240320 | 100200 | 201342680000 | 470000 | 469000 | 470000 | 469000 | 3635 |
| 528 | 20240320 | 100100 | 199636270000 | 469500 | 468500 | 469500 | 468000 | 9176 |
| 529 | 20240320 | 100000 | 195331258500 | 468500 | 467500 | 468500 | 467500 | 2036 |
| 530 | 20240320 | 095900 | 194378199500 | 467500 | 467500 | 468000 | 467000 | 2465 |
| 531 | 20240320 | 095800 | 193225324000 | 468000 | 468000 | 468500 | 467000 | 2949 |
| 532 | 20240320 | 095700 | 191845971500 | 468000 | 467000 | 468500 | 467000 | 1986 |
| 533 | 20240320 | 095600 | 190917140500 | 467000 | 468000 | 468500 | 467000 | 2559 |
| 534 | 20240320 | 095500 | 189720227500 | 468000 | 469000 | 469500 | 468000 | 4193 |
| 535 | 20240320 | 095400 | 187754601000 | 469500 | 469000 | 469500 | 468500 | 5397 |
| 536 | 20240320 | 095300 | 185223543500 | 468500 | 467500 | 469000 | 467500 | 5407 |
| 537 | 20240320 | 095200 | 182692900000 | 467500 | 465500 | 467500 | 465000 | 4945 |
| 538 | 20240320 | 095100 | 180387341000 | 465500 | 465500 | 465500 | 464000 | 7340 |
| 539 | 20240320 | 095000 | 176975916000 | 465500 | 465500 | 466000 | 465000 | 3899 |
| 540 | 20240320 | 094900 | 175160998500 | 465500 | 466000 | 466500 | 465500 | 1716 |
| 541 | 20240320 | 094800 | 174361390500 | 466000 | 466500 | 467000 | 465500 | 3927 |
| 542 | 20240320 | 094700 | 172531261000 | 466500 | 466000 | 467000 | 466000 | 1951 |
| 543 | 20240320 | 094600 | 171621552500 | 466500 | 466000 | 466500 | 465000 | 6362 |
| 544 | 20240320 | 094500 | 168660219000 | 466000 | 467500 | 467500 | 465500 | 4490 |
| 545 | 20240320 | 094400 | 166565527000 | 467500 | 468500 | 469000 | 467000 | 6828 |
| 546 | 20240320 | 094300 | 163368847000 | 468500 | 466500 | 468500 | 466500 | 5000 |
| 547 | 20240320 | 094200 | 161032420500 | 466500 | 466500 | 467000 | 466000 | 4149 |
| 548 | 20240320 | 094100 | 159096723000 | 467000 | 466000 | 467500 | 466000 | 4290 |
| 549 | 20240320 | 094000 | 157093535500 | 465500 | 468000 | 469000 | 465500 | 12840 |
| 550 | 20240320 | 093900 | 151099472000 | 468500 | 470500 | 470500 | 467000 | 10858 |
| 551 | 20240320 | 093800 | 146010746000 | 471000 | 471000 | 471500 | 469500 | 9189 |
| 552 | 20240320 | 093700 | 141687358500 | 471000 | 469000 | 471500 | 468500 | 25967 |
| 553 | 20240320 | 093600 | 129469880000 | 469000 | 470000 | 470000 | 468000 | 9325 |
| 554 | 20240320 | 093500 | 125096919000 | 469500 | 469000 | 470000 | 468000 | 12215 |
| 555 | 20240320 | 093400 | 119369002500 | 469500 | 467000 | 470000 | 467000 | 28028 |
| 556 | 20240320 | 093300 | 106219350000 | 467000 | 466000 | 468000 | 465500 | 9595 |
| 557 | 20240320 | 093200 | 101739064500 | 466000 | 466500 | 467000 | 465500 | 9225 |
| 558 | 20240320 | 093100 | 97439685500 | 466500 | 467000 | 468000 | 466000 | 21523 |
| 559 | 20240320 | 093000 | 87384015500 | 467000 | 462500 | 467000 | 462500 | 15472 |
| 560 | 20240320 | 092900 | 80190995500 | 462500 | 464500 | 465000 | 462000 | 8852 |
| 561 | 20240320 | 092800 | 76087267000 | 464500 | 463000 | 464500 | 463000 | 10186 |
| 562 | 20240320 | 092700 | 71360422000 | 463000 | 464000 | 464500 | 461000 | 11239 |
| 563 | 20240320 | 092600 | 66161319500 | 464000 | 463500 | 464500 | 463000 | 18738 |
| 564 | 20240320 | 092500 | 57468202000 | 463000 | 460500 | 464000 | 460500 | 18216 |
| 565 | 20240320 | 092400 | 49052094500 | 461000 | 456000 | 461000 | 456000 | 19258 |
| 566 | 20240320 | 092300 | 40218255500 | 456000 | 456000 | 456500 | 455500 | 5993 |
| 567 | 20240320 | 092200 | 37485103500 | 456500 | 453500 | 456500 | 453000 | 9936 |
| 568 | 20240320 | 092100 | 32965098000 | 453500 | 452000 | 453500 | 452000 | 2909 |
| 569 | 20240320 | 092000 | 31648396000 | 452000 | 452000 | 452500 | 451500 | 1311 |
| 570 | 20240320 | 091900 | 31055787500 | 452000 | 453500 | 454000 | 451500 | 4142 |
| 571 | 20240320 | 091800 | 29180729500 | 453500 | 452500 | 453500 | 452000 | 4180 |
| 572 | 20240320 | 091700 | 27287240000 | 452500 | 451500 | 452500 | 451500 | 3134 |
| 573 | 20240320 | 091600 | 25869892500 | 452000 | 452000 | 452000 | 451000 | 2471 |
| 574 | 20240320 | 091500 | 24754461000 | 452000 | 450000 | 452000 | 449500 | 2484 |
| 575 | 20240320 | 091400 | 23633164500 | 450000 | 449500 | 450000 | 449500 | 1100 |
| 576 | 20240320 | 091300 | 23138405500 | 450000 | 450000 | 450000 | 449500 | 775 |
| 577 | 20240320 | 091200 | 22790005500 | 449500 | 450000 | 450000 | 449000 | 1908 |
| 578 | 20240320 | 091100 | 21932656500 | 450000 | 449500 | 450500 | 449500 | 1447 |
| 579 | 20240320 | 091000 | 21281528500 | 449500 | 452000 | 452000 | 449500 | 3154 |
| 580 | 20240320 | 090900 | 19860303000 | 452000 | 452000 | 452500 | 451500 | 2737 |
| 581 | 20240320 | 090800 | 18623084500 | 452500 | 451000 | 452500 | 450500 | 2961 |
| 582 | 20240320 | 090700 | 17285581500 | 450500 | 451000 | 452000 | 450500 | 2839 |
| 583 | 20240320 | 090600 | 16004027000 | 451000 | 449500 | 451000 | 449000 | 1645 |
| 584 | 20240320 | 090500 | 15263671500 | 449500 | 449500 | 450000 | 449000 | 1855 |
| 585 | 20240320 | 090400 | 14429933500 | 449500 | 450500 | 450500 | 448500 | 2908 |
| 586 | 20240320 | 090300 | 13122600000 | 450500 | 452500 | 453000 | 449000 | 5760 |
| 587 | 20240320 | 090200 | 10524615500 | 452500 | 448500 | 452500 | 448000 | 4315 |
| 588 | 20240320 | 090100 | 8579191000 | 448500 | 447500 | 449000 | 445500 | 4012 |
| 589 | 20240320 | 090000 | 6786167500 | 447500 | 450500 | 451000 | 446500 | 13486 |