35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 184500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 26535 |
| 3 | 20240318 | 184400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 4 | 20240318 | 184300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 5 | 20240318 | 184200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 6 | 20240318 | 184100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 7 | 20240318 | 184000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 8 | 20240318 | 183900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 9 | 20240318 | 183800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 10 | 20240318 | 183700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 11 | 20240318 | 183600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 12 | 20240318 | 183500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 13 | 20240318 | 183400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 14 | 20240318 | 183300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 15 | 20240318 | 183200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 16 | 20240318 | 183100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 17 | 20240318 | 183000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 18 | 20240318 | 182900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 19 | 20240318 | 182800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 20 | 20240318 | 182700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 21 | 20240318 | 182600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 22 | 20240318 | 182500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 23 | 20240318 | 182400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 24 | 20240318 | 182300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 25 | 20240318 | 182200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 26 | 20240318 | 182100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 27 | 20240318 | 182000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 28 | 20240318 | 181900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 29 | 20240318 | 181800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 30 | 20240318 | 181700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 31 | 20240318 | 181600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 32 | 20240318 | 181500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 26535 |
| 33 | 20240318 | 181400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 34 | 20240318 | 181300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 35 | 20240318 | 181200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 36 | 20240318 | 181100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 37 | 20240318 | 181000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 38 | 20240318 | 180900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 39 | 20240318 | 180800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 40 | 20240318 | 180700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 41 | 20240318 | 180600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 42 | 20240318 | 180500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 43 | 20240318 | 180400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 44 | 20240318 | 180300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 45 | 20240318 | 180200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 46 | 20240318 | 180100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 47 | 20240318 | 180000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 48 | 20240318 | 175900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 49 | 20240318 | 175800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 50 | 20240318 | 175700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 51 | 20240318 | 175600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 52 | 20240318 | 175500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 53 | 20240318 | 175400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 54 | 20240318 | 175300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 55 | 20240318 | 175200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 56 | 20240318 | 175100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 57 | 20240318 | 175000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 58 | 20240318 | 174900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 59 | 20240318 | 174800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 60 | 20240318 | 174700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 61 | 20240318 | 174600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 62 | 20240318 | 174500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 26535 |
| 63 | 20240318 | 174400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 64 | 20240318 | 174300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 65 | 20240318 | 174200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 66 | 20240318 | 174100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 67 | 20240318 | 174000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 68 | 20240318 | 173900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 69 | 20240318 | 173800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 70 | 20240318 | 173700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 71 | 20240318 | 173600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 72 | 20240318 | 173500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 73 | 20240318 | 173400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 74 | 20240318 | 173300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 75 | 20240318 | 173200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 76 | 20240318 | 173100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 77 | 20240318 | 173000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 78 | 20240318 | 172900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 79 | 20240318 | 172800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 80 | 20240318 | 172700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 81 | 20240318 | 172600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 82 | 20240318 | 172500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 83 | 20240318 | 172400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 84 | 20240318 | 172300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 85 | 20240318 | 172200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 86 | 20240318 | 172100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 87 | 20240318 | 172000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 88 | 20240318 | 171900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 89 | 20240318 | 171800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 90 | 20240318 | 171700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 91 | 20240318 | 171600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 92 | 20240318 | 171500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 26535 |
| 93 | 20240318 | 171400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 94 | 20240318 | 171300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 95 | 20240318 | 171200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 96 | 20240318 | 171100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 97 | 20240318 | 171000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 98 | 20240318 | 170900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 99 | 20240318 | 170800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 100 | 20240318 | 170700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 101 | 20240318 | 170600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 102 | 20240318 | 170500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 103 | 20240318 | 170400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 104 | 20240318 | 170300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 105 | 20240318 | 170200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 106 | 20240318 | 170100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 107 | 20240318 | 170000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 108 | 20240318 | 165900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 109 | 20240318 | 165800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 110 | 20240318 | 165700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 111 | 20240318 | 165600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 112 | 20240318 | 165500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 113 | 20240318 | 165400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 114 | 20240318 | 165300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 115 | 20240318 | 165200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 116 | 20240318 | 165100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 117 | 20240318 | 165000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 118 | 20240318 | 164900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 119 | 20240318 | 164800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 120 | 20240318 | 164700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 121 | 20240318 | 164600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 122 | 20240318 | 164500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 26535 |
| 123 | 20240318 | 164400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 124 | 20240318 | 164300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 125 | 20240318 | 164200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 126 | 20240318 | 164100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 127 | 20240318 | 164000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 128 | 20240318 | 163900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 129 | 20240318 | 163800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 130 | 20240318 | 163700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 131 | 20240318 | 163600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 132 | 20240318 | 163500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 133 | 20240318 | 163400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 134 | 20240318 | 163300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 135 | 20240318 | 163200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 136 | 20240318 | 163100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 137 | 20240318 | 163000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 138 | 20240318 | 162900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 139 | 20240318 | 162800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 140 | 20240318 | 162700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 141 | 20240318 | 162600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 142 | 20240318 | 162500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 143 | 20240318 | 162400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 144 | 20240318 | 162300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 145 | 20240318 | 162200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 146 | 20240318 | 162100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 147 | 20240318 | 162000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 148 | 20240318 | 161900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 149 | 20240318 | 161800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 150 | 20240318 | 161700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 151 | 20240318 | 161600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 152 | 20240318 | 161500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 26535 |
| 153 | 20240318 | 161400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 154 | 20240318 | 161300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 155 | 20240318 | 161200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 156 | 20240318 | 161100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 157 | 20240318 | 161000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 158 | 20240318 | 160900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 159 | 20240318 | 160800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 160 | 20240318 | 160700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 161 | 20240318 | 160600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 162 | 20240318 | 160500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 163 | 20240318 | 160400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 164 | 20240318 | 160300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 165 | 20240318 | 160200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 166 | 20240318 | 160100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 167 | 20240318 | 160000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 168 | 20240318 | 155900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 169 | 20240318 | 155800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 170 | 20240318 | 155700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 171 | 20240318 | 155600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 172 | 20240318 | 155500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 173 | 20240318 | 155400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 174 | 20240318 | 155300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 175 | 20240318 | 155200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 176 | 20240318 | 155100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 177 | 20240318 | 155000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 178 | 20240318 | 154900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 179 | 20240318 | 154800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 180 | 20240318 | 154700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 181 | 20240318 | 154600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 182 | 20240318 | 154500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 26535 |
| 183 | 20240318 | 154400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 184 | 20240318 | 154300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 185 | 20240318 | 154200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 186 | 20240318 | 154100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 187 | 20240318 | 154000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 188 | 20240318 | 153900 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 189 | 20240318 | 153800 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 190 | 20240318 | 153700 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 191 | 20240318 | 153600 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 192 | 20240318 | 153500 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 193 | 20240318 | 153400 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 194 | 20240318 | 153300 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 195 | 20240318 | 153200 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 196 | 20240318 | 153100 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 197 | 20240318 | 153000 | 182594100000 | 439500 | 439500 | 439500 | 439500 | 26535 |
| 198 | 20240318 | 152900 | 170931967500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 199 | 20240318 | 152800 | 170931967500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 200 | 20240318 | 152700 | 170931967500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 201 | 20240318 | 152600 | 170931967500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 202 | 20240318 | 152500 | 170931967500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 203 | 20240318 | 152400 | 170931967500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 204 | 20240318 | 152300 | 170931967500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 205 | 20240318 | 152200 | 170931967500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 206 | 20240318 | 152100 | 170931967500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 207 | 20240318 | 152000 | 170931967500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 208 | 20240318 | 151900 | 170931967500 | 439500 | 439000 | 439500 | 439000 | 2086 |
| 209 | 20240318 | 151800 | 170015487500 | 439500 | 439000 | 439500 | 439000 | 1127 |
| 210 | 20240318 | 151700 | 169520247000 | 439000 | 439500 | 439500 | 439000 | 1456 |
| 211 | 20240318 | 151600 | 168880444500 | 439500 | 439500 | 439500 | 439000 | 1933 |
| 212 | 20240318 | 151500 | 168030974000 | 439000 | 438500 | 439500 | 438500 | 3417 |
| 213 | 20240318 | 151400 | 166530787000 | 438500 | 438000 | 439000 | 438000 | 3506 |
| 214 | 20240318 | 151300 | 164993077500 | 438000 | 438000 | 438500 | 438000 | 1021 |
| 215 | 20240318 | 151200 | 164545588500 | 438000 | 438000 | 438500 | 438000 | 1640 |
| 216 | 20240318 | 151100 | 163827012500 | 438000 | 438000 | 438500 | 438000 | 1164 |
| 217 | 20240318 | 151000 | 163316916500 | 438000 | 438000 | 438500 | 438000 | 919 |
| 218 | 20240318 | 150900 | 162914181000 | 438000 | 438000 | 438500 | 438000 | 992 |
| 219 | 20240318 | 150800 | 162479560000 | 438000 | 438000 | 438500 | 438000 | 691 |
| 220 | 20240318 | 150700 | 162176710000 | 438500 | 438000 | 438500 | 438000 | 622 |
| 221 | 20240318 | 150600 | 161904035000 | 438500 | 438500 | 439000 | 438000 | 1838 |
| 222 | 20240318 | 150500 | 161098011500 | 438500 | 438000 | 439000 | 438000 | 1724 |
| 223 | 20240318 | 150400 | 160341918500 | 438000 | 438000 | 438500 | 438000 | 850 |
| 224 | 20240318 | 150300 | 159969285000 | 438500 | 438000 | 438500 | 438000 | 1720 |
| 225 | 20240318 | 150200 | 159215220000 | 438500 | 438000 | 438500 | 438000 | 1589 |
| 226 | 20240318 | 150100 | 158519117500 | 438000 | 438500 | 439000 | 438000 | 1939 |
| 227 | 20240318 | 150000 | 157669186500 | 438500 | 439000 | 439000 | 438500 | 938 |
| 228 | 20240318 | 145900 | 157257677500 | 438500 | 438500 | 439000 | 438500 | 630 |
| 229 | 20240318 | 145800 | 156981293500 | 438500 | 438500 | 439000 | 438500 | 297 |
| 230 | 20240318 | 145700 | 156850964500 | 439000 | 438500 | 439000 | 438500 | 769 |
| 231 | 20240318 | 145600 | 156513524000 | 438500 | 439000 | 439500 | 438500 | 3872 |
| 232 | 20240318 | 145500 | 154813832000 | 439000 | 439000 | 439000 | 438500 | 2055 |
| 233 | 20240318 | 145400 | 153911730000 | 438500 | 438500 | 439000 | 438000 | 3484 |
| 234 | 20240318 | 145300 | 152384027500 | 438000 | 437000 | 438500 | 437000 | 8974 |
| 235 | 20240318 | 145200 | 148454528000 | 437500 | 437000 | 437500 | 437000 | 961 |
| 236 | 20240318 | 145100 | 148034356000 | 437000 | 437500 | 437500 | 437000 | 1096 |
| 237 | 20240318 | 145000 | 147555230000 | 437000 | 437000 | 437500 | 437000 | 514 |
| 238 | 20240318 | 144900 | 147330585500 | 437500 | 437500 | 437500 | 437000 | 813 |
| 239 | 20240318 | 144800 | 146975245000 | 437500 | 437000 | 437500 | 437000 | 685 |
| 240 | 20240318 | 144700 | 146675837000 | 437500 | 437500 | 437500 | 437000 | 449 |
| 241 | 20240318 | 144600 | 146479613500 | 437000 | 437500 | 437500 | 437000 | 897 |
| 242 | 20240318 | 144500 | 146087393000 | 437000 | 437500 | 438000 | 437000 | 1862 |
| 243 | 20240318 | 144400 | 145272711000 | 437500 | 437500 | 438000 | 437500 | 835 |
| 244 | 20240318 | 144300 | 144907323500 | 437500 | 438000 | 438000 | 437500 | 533 |
| 245 | 20240318 | 144200 | 144674094000 | 437500 | 437500 | 438000 | 437500 | 434 |
| 246 | 20240318 | 144100 | 144484136000 | 437500 | 437500 | 438000 | 437500 | 474 |
| 247 | 20240318 | 144000 | 144276667500 | 438000 | 437500 | 438000 | 437500 | 548 |
| 248 | 20240318 | 143900 | 144036814000 | 437500 | 438000 | 438000 | 437500 | 297 |
| 249 | 20240318 | 143800 | 143906814000 | 438000 | 437500 | 438000 | 437000 | 877 |
| 250 | 20240318 | 143700 | 143523156500 | 437500 | 437000 | 437500 | 437000 | 1227 |
| 251 | 20240318 | 143600 | 142986474000 | 437000 | 436500 | 437500 | 436500 | 993 |
| 252 | 20240318 | 143500 | 142552496000 | 436500 | 437000 | 437500 | 436500 | 1137 |
| 253 | 20240318 | 143400 | 142055703500 | 437500 | 437000 | 437500 | 437000 | 692 |
| 254 | 20240318 | 143300 | 141753223000 | 437000 | 437000 | 437500 | 437000 | 403 |
| 255 | 20240318 | 143200 | 141577040500 | 437000 | 437000 | 437500 | 437000 | 1965 |
| 256 | 20240318 | 143100 | 140718167500 | 437000 | 437500 | 437500 | 437000 | 2729 |
| 257 | 20240318 | 143000 | 139524778000 | 437500 | 437500 | 438000 | 437500 | 298 |
| 258 | 20240318 | 142900 | 139394325000 | 437500 | 437000 | 438000 | 437000 | 2278 |
| 259 | 20240318 | 142800 | 138397671000 | 437000 | 437000 | 437500 | 437000 | 234 |
| 260 | 20240318 | 142700 | 138295381000 | 437000 | 437500 | 438000 | 437000 | 2207 |
| 261 | 20240318 | 142600 | 137329808500 | 437500 | 437500 | 438000 | 437500 | 281 |
| 262 | 20240318 | 142500 | 137206780500 | 438000 | 437500 | 438000 | 437500 | 695 |
| 263 | 20240318 | 142400 | 136902445000 | 437500 | 437500 | 438000 | 437500 | 1718 |
| 264 | 20240318 | 142300 | 136150810500 | 437000 | 437000 | 437500 | 436500 | 2592 |
| 265 | 20240318 | 142200 | 135018118500 | 437500 | 437000 | 437500 | 437000 | 1914 |
| 266 | 20240318 | 142100 | 134181488500 | 437000 | 437500 | 437500 | 437000 | 191 |
| 267 | 20240318 | 142000 | 134097948500 | 437000 | 437500 | 437500 | 437000 | 147 |
| 268 | 20240318 | 141900 | 134033694000 | 437000 | 437000 | 437500 | 437000 | 315 |
| 269 | 20240318 | 141800 | 133895965000 | 437000 | 437000 | 437500 | 437000 | 327 |
| 270 | 20240318 | 141700 | 133753003000 | 437000 | 437000 | 437000 | 436500 | 1398 |
| 271 | 20240318 | 141600 | 133142110500 | 437000 | 437000 | 437500 | 436500 | 805 |
| 272 | 20240318 | 141500 | 132790262500 | 437000 | 437000 | 437500 | 437000 | 856 |
| 273 | 20240318 | 141400 | 132416107500 | 437000 | 437000 | 437500 | 437000 | 412 |
| 274 | 20240318 | 141300 | 132235962000 | 437000 | 437500 | 437500 | 437000 | 259 |
| 275 | 20240318 | 141200 | 132122769500 | 437000 | 437500 | 437500 | 437000 | 181 |
| 276 | 20240318 | 141100 | 132043610500 | 437500 | 437000 | 437500 | 437000 | 547 |
| 277 | 20240318 | 141000 | 131804511000 | 437000 | 437000 | 437500 | 437000 | 318 |
| 278 | 20240318 | 140900 | 131665464000 | 437000 | 437000 | 437500 | 437000 | 290 |
| 279 | 20240318 | 140800 | 131538730500 | 437000 | 437000 | 437500 | 437000 | 218 |
| 280 | 20240318 | 140700 | 131443392000 | 437000 | 437000 | 437500 | 436500 | 1132 |
| 281 | 20240318 | 140600 | 130948750500 | 436500 | 436500 | 437000 | 436500 | 861 |
| 282 | 20240318 | 140500 | 130572506000 | 436500 | 436500 | 437000 | 436500 | 228 |
| 283 | 20240318 | 140400 | 130472915000 | 436500 | 436000 | 437000 | 436000 | 2095 |
| 284 | 20240318 | 140300 | 129558258500 | 436500 | 436500 | 436500 | 436000 | 363 |
| 285 | 20240318 | 140200 | 129399887500 | 436000 | 435500 | 436500 | 435500 | 1550 |
| 286 | 20240318 | 140100 | 128724088500 | 436000 | 435500 | 436000 | 435500 | 355 |
| 287 | 20240318 | 140000 | 128569350500 | 435500 | 435500 | 436000 | 435500 | 366 |
| 288 | 20240318 | 135900 | 128409808500 | 435500 | 436000 | 436000 | 435500 | 399 |
| 289 | 20240318 | 135800 | 128235906500 | 435500 | 435500 | 436500 | 435500 | 2605 |
| 290 | 20240318 | 135700 | 127100111000 | 435500 | 435500 | 436000 | 435500 | 602 |
| 291 | 20240318 | 135600 | 126837833000 | 435500 | 435500 | 436000 | 435500 | 918 |
| 292 | 20240318 | 135500 | 126437889500 | 436000 | 435500 | 436000 | 435500 | 605 |
| 293 | 20240318 | 135400 | 126174274500 | 435500 | 435500 | 436000 | 435500 | 261 |
| 294 | 20240318 | 135300 | 126060602500 | 435500 | 436000 | 436000 | 435500 | 778 |
| 295 | 20240318 | 135200 | 125721632000 | 436000 | 436000 | 436500 | 436000 | 1303 |
| 296 | 20240318 | 135100 | 125153458500 | 436000 | 436500 | 436500 | 436000 | 961 |
| 297 | 20240318 | 135000 | 124734432000 | 436000 | 436000 | 436500 | 436000 | 577 |
| 298 | 20240318 | 134900 | 124482787000 | 436000 | 436000 | 436500 | 436000 | 902 |
| 299 | 20240318 | 134800 | 124089457000 | 436000 | 436000 | 436500 | 436000 | 299 |
| 300 | 20240318 | 134700 | 123959027500 | 436000 | 436000 | 436500 | 436000 | 306 |
| 301 | 20240318 | 134600 | 123825602500 | 436500 | 436500 | 436500 | 436000 | 355 |
| 302 | 20240318 | 134500 | 123670727500 | 436500 | 436500 | 436500 | 436000 | 350 |
| 303 | 20240318 | 134400 | 123518061500 | 436000 | 436000 | 436500 | 436000 | 459 |
| 304 | 20240318 | 134300 | 123317856000 | 436000 | 436500 | 436500 | 436000 | 193 |
| 305 | 20240318 | 134200 | 123233657500 | 436000 | 436500 | 436500 | 436000 | 473 |
| 306 | 20240318 | 134100 | 123027337000 | 436000 | 436000 | 436500 | 436000 | 345 |
| 307 | 20240318 | 134000 | 122876794000 | 436000 | 436500 | 436500 | 436000 | 246 |
| 308 | 20240318 | 133900 | 122769466500 | 436500 | 436500 | 436500 | 436000 | 334 |
| 309 | 20240318 | 133800 | 122623795000 | 436500 | 436500 | 436500 | 436000 | 227 |
| 310 | 20240318 | 133700 | 122524725000 | 436500 | 436000 | 436500 | 436000 | 373 |
| 311 | 20240318 | 133600 | 122361974500 | 436000 | 436000 | 436500 | 436000 | 479 |
| 312 | 20240318 | 133500 | 122152951500 | 436000 | 436500 | 437000 | 436000 | 649 |
| 313 | 20240318 | 133400 | 121869729000 | 436500 | 436500 | 437000 | 436500 | 1587 |
| 314 | 20240318 | 133300 | 121176940500 | 436500 | 436500 | 437000 | 436500 | 394 |
| 315 | 20240318 | 133200 | 121004899000 | 436500 | 436500 | 437000 | 436500 | 1176 |
| 316 | 20240318 | 133100 | 120491546500 | 436500 | 436500 | 437000 | 436500 | 339 |
| 317 | 20240318 | 133000 | 120343498500 | 436500 | 436500 | 437000 | 436500 | 389 |
| 318 | 20240318 | 132900 | 120173634000 | 436500 | 436500 | 437000 | 436500 | 623 |
| 319 | 20240318 | 132800 | 119901625000 | 436500 | 436500 | 437000 | 436500 | 403 |
| 320 | 20240318 | 132700 | 119725694000 | 436500 | 436500 | 437000 | 436500 | 281 |
| 321 | 20240318 | 132600 | 119603023000 | 436500 | 437000 | 437000 | 436500 | 428 |
| 322 | 20240318 | 132500 | 119416100000 | 436500 | 437000 | 437000 | 436500 | 937 |
| 323 | 20240318 | 132400 | 119006932000 | 437000 | 437000 | 437500 | 437000 | 1531 |
| 324 | 20240318 | 132300 | 118337876500 | 437000 | 437500 | 437500 | 437000 | 92 |
| 325 | 20240318 | 132200 | 118297664000 | 437500 | 437500 | 437500 | 437000 | 1091 |
| 326 | 20240318 | 132100 | 117820599500 | 437000 | 437500 | 437500 | 437000 | 642 |
| 327 | 20240318 | 132000 | 117540036500 | 437000 | 437500 | 438000 | 437000 | 2547 |
| 328 | 20240318 | 131900 | 116426159500 | 437500 | 438000 | 438000 | 437500 | 277 |
| 329 | 20240318 | 131800 | 116304955500 | 437500 | 438000 | 438000 | 437500 | 189 |
| 330 | 20240318 | 131700 | 116222259000 | 437500 | 438000 | 438000 | 437500 | 491 |
| 331 | 20240318 | 131600 | 116007374500 | 438000 | 437500 | 438000 | 437500 | 422 |
| 332 | 20240318 | 131500 | 115822745000 | 437500 | 437500 | 438000 | 437500 | 285 |
| 333 | 20240318 | 131400 | 115698010500 | 437500 | 437500 | 438000 | 437500 | 189 |
| 334 | 20240318 | 131300 | 115615278000 | 437500 | 437500 | 438000 | 437500 | 801 |
| 335 | 20240318 | 131200 | 115264589500 | 437500 | 438000 | 438000 | 437500 | 373 |
| 336 | 20240318 | 131100 | 115101352000 | 438000 | 437500 | 438000 | 437500 | 206 |
| 337 | 20240318 | 131000 | 115011216500 | 437500 | 438000 | 438000 | 437500 | 223 |
| 338 | 20240318 | 130900 | 114913631000 | 437500 | 437500 | 438000 | 437500 | 255 |
| 339 | 20240318 | 130800 | 114802028500 | 437500 | 437500 | 437500 | 437000 | 2301 |
| 340 | 20240318 | 130700 | 113795378500 | 437500 | 437500 | 437500 | 437000 | 291 |
| 341 | 20240318 | 130600 | 113668148000 | 437500 | 437500 | 437500 | 437000 | 201 |
| 342 | 20240318 | 130500 | 113580245500 | 437000 | 437000 | 437500 | 437000 | 264 |
| 343 | 20240318 | 130400 | 113464787000 | 437500 | 437500 | 437500 | 437000 | 109 |
| 344 | 20240318 | 130300 | 113417124000 | 437500 | 437000 | 437500 | 437000 | 158 |
| 345 | 20240318 | 130200 | 113348031500 | 437000 | 437000 | 437500 | 437000 | 186 |
| 346 | 20240318 | 130100 | 113266732500 | 437000 | 437000 | 437500 | 436500 | 1528 |
| 347 | 20240318 | 130000 | 112598859500 | 437000 | 437000 | 437000 | 436500 | 418 |
| 348 | 20240318 | 125900 | 112416248000 | 437000 | 437000 | 437500 | 436500 | 884 |
| 349 | 20240318 | 125800 | 112029983500 | 437000 | 437500 | 437500 | 437000 | 1382 |
| 350 | 20240318 | 125700 | 111426032500 | 437500 | 437500 | 437500 | 437000 | 277 |
| 351 | 20240318 | 125600 | 111304955000 | 437000 | 438000 | 438000 | 437000 | 1407 |
| 352 | 20240318 | 125500 | 110689607000 | 438000 | 437500 | 438000 | 437500 | 398 |
| 353 | 20240318 | 125400 | 110515474500 | 437500 | 437500 | 438000 | 437500 | 170 |
| 354 | 20240318 | 125300 | 110441098500 | 437500 | 437500 | 438000 | 437500 | 399 |
| 355 | 20240318 | 125200 | 110266469500 | 438000 | 438000 | 438000 | 437500 | 279 |
| 356 | 20240318 | 125100 | 110144310500 | 438000 | 438000 | 438500 | 438000 | 363 |
| 357 | 20240318 | 125000 | 109985303000 | 438000 | 438500 | 438500 | 438000 | 2627 |
| 358 | 20240318 | 124900 | 108834150000 | 438000 | 438000 | 438500 | 438000 | 241 |
| 359 | 20240318 | 124800 | 108728562000 | 438000 | 438000 | 438500 | 438000 | 290 |
| 360 | 20240318 | 124700 | 108601491000 | 438500 | 438500 | 438500 | 438000 | 821 |
| 361 | 20240318 | 124600 | 108241829000 | 438000 | 438000 | 438500 | 438000 | 299 |
| 362 | 20240318 | 124500 | 108110829500 | 438500 | 438000 | 438500 | 438000 | 432 |
| 363 | 20240318 | 124400 | 107921549000 | 438000 | 437500 | 438500 | 437500 | 8165 |
| 364 | 20240318 | 124300 | 104345278000 | 438000 | 437500 | 438000 | 437500 | 407 |
| 365 | 20240318 | 124200 | 104167194500 | 437500 | 437500 | 438000 | 437500 | 261 |
| 366 | 20240318 | 124100 | 104052971000 | 437500 | 437500 | 438000 | 437500 | 650 |
| 367 | 20240318 | 124000 | 103768524500 | 437500 | 438000 | 438000 | 437500 | 282 |
| 368 | 20240318 | 123900 | 103645101500 | 437500 | 437500 | 438000 | 437500 | 311 |
| 369 | 20240318 | 123800 | 103509020000 | 438000 | 437500 | 438000 | 437500 | 559 |
| 370 | 20240318 | 123700 | 103264436500 | 438000 | 437500 | 438000 | 437000 | 2760 |
| 371 | 20240318 | 123600 | 102056879000 | 437500 | 437000 | 437500 | 436500 | 2636 |
| 372 | 20240318 | 123500 | 100904929000 | 436500 | 437000 | 437000 | 436500 | 167 |
| 373 | 20240318 | 123400 | 100832017500 | 436500 | 437000 | 437000 | 436500 | 198 |
| 374 | 20240318 | 123300 | 100745572000 | 437000 | 436500 | 437000 | 436500 | 97 |
| 375 | 20240318 | 123200 | 100703217500 | 437000 | 437000 | 437000 | 436500 | 121 |
| 376 | 20240318 | 123100 | 100650387500 | 436500 | 436500 | 437000 | 436500 | 156 |
| 377 | 20240318 | 123000 | 100582280000 | 436500 | 436500 | 437000 | 436500 | 228 |
| 378 | 20240318 | 122900 | 100482749500 | 436500 | 436500 | 437000 | 436500 | 152 |
| 379 | 20240318 | 122800 | 100416381500 | 436500 | 437000 | 437000 | 436500 | 114 |
| 380 | 20240318 | 122700 | 100366599000 | 436500 | 436500 | 437000 | 436500 | 445 |
| 381 | 20240318 | 122600 | 100172340000 | 436500 | 437000 | 437000 | 436500 | 429 |
| 382 | 20240318 | 122500 | 99985077500 | 436500 | 437000 | 437000 | 436500 | 121 |
| 383 | 20240318 | 122400 | 99932248500 | 437000 | 437000 | 437000 | 436500 | 158 |
| 384 | 20240318 | 122300 | 99863264000 | 437000 | 436500 | 437000 | 436500 | 351 |
| 385 | 20240318 | 122200 | 99709978000 | 436500 | 437000 | 437000 | 436500 | 115 |
| 386 | 20240318 | 122100 | 99659758500 | 437000 | 436500 | 437000 | 436500 | 136 |
| 387 | 20240318 | 122000 | 99600365500 | 437000 | 437000 | 437000 | 436500 | 90 |
| 388 | 20240318 | 121900 | 99561063500 | 436500 | 437000 | 437000 | 436500 | 112 |
| 389 | 20240318 | 121800 | 99512151000 | 436500 | 437000 | 437000 | 436500 | 933 |
| 390 | 20240318 | 121700 | 99104456000 | 437000 | 437500 | 437500 | 437000 | 198 |
| 391 | 20240318 | 121600 | 99017928000 | 437000 | 437000 | 437500 | 437000 | 766 |
| 392 | 20240318 | 121500 | 98683174500 | 436500 | 436500 | 437000 | 436500 | 1826 |
| 393 | 20240318 | 121400 | 97885377000 | 437000 | 436500 | 437000 | 436500 | 263 |
| 394 | 20240318 | 121300 | 97770508000 | 436500 | 437000 | 437000 | 436500 | 80 |
| 395 | 20240318 | 121200 | 97735574000 | 437000 | 436500 | 437000 | 436000 | 2377 |
| 396 | 20240318 | 121100 | 96697990000 | 436500 | 436500 | 436500 | 436000 | 317 |
| 397 | 20240318 | 121000 | 96559714500 | 436000 | 436000 | 436500 | 436000 | 277 |
| 398 | 20240318 | 120900 | 96438919500 | 436500 | 436000 | 436500 | 436000 | 189 |
| 399 | 20240318 | 120800 | 96356481000 | 436500 | 436500 | 436500 | 436000 | 156 |
| 400 | 20240318 | 120700 | 96288423500 | 436500 | 436000 | 436500 | 436000 | 134 |
| 401 | 20240318 | 120600 | 96229975500 | 436000 | 436000 | 436500 | 436000 | 172 |
| 402 | 20240318 | 120500 | 96154920000 | 436000 | 436500 | 436500 | 436000 | 202 |
| 403 | 20240318 | 120400 | 96066830500 | 436000 | 436500 | 436500 | 436000 | 220 |
| 404 | 20240318 | 120300 | 95970906500 | 436000 | 436000 | 436500 | 436000 | 172 |
| 405 | 20240318 | 120200 | 95895904000 | 436500 | 436000 | 436500 | 435500 | 714 |
| 406 | 20240318 | 120100 | 95584570000 | 436000 | 436500 | 436500 | 435500 | 1970 |
| 407 | 20240318 | 120000 | 94725723000 | 436000 | 436500 | 436500 | 436000 | 196 |
| 408 | 20240318 | 115900 | 94640253500 | 436500 | 436500 | 436500 | 436000 | 281 |
| 409 | 20240318 | 115800 | 94517729000 | 436500 | 436000 | 436500 | 436000 | 240 |
| 410 | 20240318 | 115700 | 94413046500 | 436000 | 437000 | 437000 | 436000 | 1685 |
| 411 | 20240318 | 115600 | 93677477500 | 436500 | 437000 | 437000 | 436500 | 825 |
| 412 | 20240318 | 115500 | 93317223000 | 436500 | 436500 | 437000 | 436500 | 204 |
| 413 | 20240318 | 115400 | 93228144500 | 436500 | 436500 | 437000 | 436500 | 303 |
| 414 | 20240318 | 115300 | 93095807500 | 436500 | 436500 | 437000 | 436500 | 94 |
| 415 | 20240318 | 115200 | 93054758000 | 436500 | 436500 | 437000 | 436500 | 109 |
| 416 | 20240318 | 115100 | 93007173500 | 436500 | 436500 | 437000 | 436500 | 148 |
| 417 | 20240318 | 115000 | 92942536000 | 436500 | 436500 | 437000 | 436000 | 1349 |
| 418 | 20240318 | 114900 | 92353709000 | 436000 | 436000 | 436500 | 436000 | 212 |
| 419 | 20240318 | 114800 | 92261273500 | 436000 | 435500 | 436500 | 435500 | 1844 |
| 420 | 20240318 | 114700 | 91457343500 | 435500 | 435500 | 436000 | 435500 | 291 |
| 421 | 20240318 | 114600 | 91330606500 | 435500 | 435500 | 436000 | 435500 | 264 |
| 422 | 20240318 | 114500 | 91215613500 | 435500 | 435500 | 436000 | 435500 | 890 |
| 423 | 20240318 | 114400 | 90828002000 | 436000 | 435500 | 436000 | 435500 | 536 |
| 424 | 20240318 | 114300 | 90594485500 | 435500 | 436000 | 436000 | 435500 | 177 |
| 425 | 20240318 | 114200 | 90517387500 | 436000 | 436000 | 436000 | 435500 | 343 |
| 426 | 20240318 | 114100 | 90367951500 | 436000 | 436000 | 436000 | 435500 | 120 |
| 427 | 20240318 | 114000 | 90315658000 | 436000 | 436000 | 436000 | 435500 | 510 |
| 428 | 20240318 | 113900 | 90093338000 | 436000 | 436000 | 436000 | 435500 | 376 |
| 429 | 20240318 | 113800 | 89929570000 | 436000 | 436500 | 436500 | 435500 | 1501 |
| 430 | 20240318 | 113700 | 89275194000 | 436000 | 436500 | 436500 | 436000 | 134 |
| 431 | 20240318 | 113600 | 89216757000 | 436000 | 436000 | 436500 | 436000 | 344 |
| 432 | 20240318 | 113500 | 89066736000 | 436000 | 435500 | 436500 | 435500 | 1268 |
| 433 | 20240318 | 113400 | 88513842000 | 435500 | 435500 | 436000 | 435500 | 299 |
| 434 | 20240318 | 113300 | 88383559500 | 436000 | 435500 | 436000 | 435500 | 184 |
| 435 | 20240318 | 113200 | 88303402000 | 436000 | 436000 | 436000 | 435500 | 1754 |
| 436 | 20240318 | 113100 | 87538887000 | 436000 | 436000 | 436500 | 436000 | 248 |
| 437 | 20240318 | 113000 | 87430717000 | 436500 | 436500 | 436500 | 436000 | 100 |
| 438 | 20240318 | 112900 | 87387088000 | 436500 | 436000 | 436500 | 436000 | 2261 |
| 439 | 20240318 | 112800 | 86400743500 | 435500 | 435500 | 436000 | 435500 | 138 |
| 440 | 20240318 | 112700 | 86340632500 | 436000 | 436000 | 436000 | 435500 | 508 |
| 441 | 20240318 | 112600 | 86119347500 | 435500 | 435500 | 436000 | 435500 | 693 |
| 442 | 20240318 | 112500 | 85817339500 | 436000 | 436500 | 436500 | 435500 | 1470 |
| 443 | 20240318 | 112400 | 85176473500 | 436500 | 436000 | 436500 | 436000 | 136 |
| 444 | 20240318 | 112300 | 85117170500 | 436000 | 436000 | 436500 | 435500 | 1023 |
| 445 | 20240318 | 112200 | 84671132000 | 435500 | 435500 | 436000 | 435500 | 247 |
| 446 | 20240318 | 112100 | 84563539000 | 435500 | 435000 | 436000 | 435000 | 926 |
| 447 | 20240318 | 112000 | 84160226500 | 435500 | 435500 | 436000 | 435000 | 2525 |
| 448 | 20240318 | 111900 | 83060766500 | 436000 | 435500 | 436000 | 435500 | 187 |
| 449 | 20240318 | 111800 | 82979304500 | 435500 | 435500 | 436000 | 435500 | 231 |
| 450 | 20240318 | 111700 | 82878631500 | 435500 | 436000 | 436500 | 435500 | 1501 |
| 451 | 20240318 | 111600 | 82224288000 | 436000 | 436500 | 436500 | 436000 | 317 |
| 452 | 20240318 | 111500 | 82086032000 | 436000 | 436000 | 436500 | 436000 | 786 |
| 453 | 20240318 | 111400 | 81742973000 | 436000 | 436500 | 436500 | 436000 | 294 |
| 454 | 20240318 | 111300 | 81614716500 | 436500 | 436000 | 436500 | 436000 | 292 |
| 455 | 20240318 | 111200 | 81487350500 | 436000 | 436500 | 436500 | 436000 | 985 |
| 456 | 20240318 | 111100 | 81057415000 | 436000 | 436000 | 436500 | 435500 | 1163 |
| 457 | 20240318 | 111000 | 80550352500 | 435500 | 435500 | 436000 | 435500 | 337 |
| 458 | 20240318 | 110900 | 80403567500 | 435500 | 436000 | 436000 | 435500 | 111 |
| 459 | 20240318 | 110800 | 80355207000 | 435500 | 435500 | 436000 | 435500 | 300 |
| 460 | 20240318 | 110700 | 80224471500 | 435500 | 436000 | 436000 | 435500 | 276 |
| 461 | 20240318 | 110600 | 80104172500 | 436000 | 436000 | 436000 | 435500 | 400 |
| 462 | 20240318 | 110500 | 79929836500 | 436000 | 436000 | 436000 | 435500 | 787 |
| 463 | 20240318 | 110400 | 79586741500 | 435500 | 436000 | 436500 | 435500 | 636 |
| 464 | 20240318 | 110300 | 79309395000 | 436500 | 436500 | 436500 | 435500 | 728 |
| 465 | 20240318 | 110200 | 78991970000 | 436500 | 436000 | 436500 | 436000 | 347 |
| 466 | 20240318 | 110100 | 78840641500 | 436500 | 436000 | 436500 | 436000 | 59 |
| 467 | 20240318 | 110000 | 78814916000 | 436000 | 436000 | 436500 | 436000 | 565 |
| 468 | 20240318 | 105900 | 78568557500 | 436000 | 436000 | 436500 | 436000 | 140 |
| 469 | 20240318 | 105800 | 78507495000 | 436500 | 436000 | 436500 | 436000 | 527 |
| 470 | 20240318 | 105700 | 78277692000 | 436000 | 436000 | 436500 | 436000 | 318 |
| 471 | 20240318 | 105600 | 78139039000 | 436000 | 436000 | 436500 | 436000 | 927 |
| 472 | 20240318 | 105500 | 77734860500 | 436500 | 436500 | 436500 | 436000 | 291 |
| 473 | 20240318 | 105400 | 77607940000 | 436500 | 435500 | 436500 | 435500 | 897 |
| 474 | 20240318 | 105300 | 77216789000 | 435500 | 435500 | 436000 | 435500 | 717 |
| 475 | 20240318 | 105200 | 76904506500 | 435500 | 435500 | 436000 | 435500 | 1857 |
| 476 | 20240318 | 105100 | 76095722500 | 436000 | 436500 | 437000 | 436000 | 5853 |
| 477 | 20240318 | 105000 | 73542387500 | 437000 | 437000 | 437000 | 436500 | 352 |
| 478 | 20240318 | 104900 | 73388714500 | 437000 | 436500 | 437000 | 436500 | 595 |
| 479 | 20240318 | 104800 | 73128914000 | 437000 | 437000 | 437000 | 436500 | 293 |
| 480 | 20240318 | 104700 | 73000987500 | 437000 | 437000 | 437500 | 436500 | 1659 |
| 481 | 20240318 | 104600 | 72275986000 | 437000 | 437000 | 437500 | 437000 | 282 |
| 482 | 20240318 | 104500 | 72152715500 | 437500 | 437000 | 437500 | 437000 | 212 |
| 483 | 20240318 | 104400 | 72060057500 | 437500 | 437000 | 437500 | 437000 | 293 |
| 484 | 20240318 | 104300 | 71931945500 | 437000 | 437000 | 437500 | 437000 | 564 |
| 485 | 20240318 | 104200 | 71685466500 | 437000 | 437500 | 437500 | 437000 | 925 |
| 486 | 20240318 | 104100 | 71280899000 | 437500 | 437500 | 437500 | 437000 | 385 |
| 487 | 20240318 | 104000 | 71112548000 | 437500 | 437000 | 437500 | 437000 | 262 |
| 488 | 20240318 | 103900 | 70997996000 | 437500 | 437500 | 437500 | 437000 | 197 |
| 489 | 20240318 | 103800 | 70911882000 | 437500 | 437000 | 437500 | 437000 | 252 |
| 490 | 20240318 | 103700 | 70801694500 | 437500 | 437500 | 437500 | 437000 | 723 |
| 491 | 20240318 | 103600 | 70485464500 | 437000 | 437000 | 437500 | 437000 | 165 |
| 492 | 20240318 | 103500 | 70413332500 | 437500 | 437000 | 437500 | 437000 | 252 |
| 493 | 20240318 | 103400 | 70303156500 | 437000 | 437500 | 437500 | 437000 | 49 |
| 494 | 20240318 | 103300 | 70281737000 | 437000 | 437000 | 437500 | 437000 | 741 |
| 495 | 20240318 | 103200 | 69957871500 | 437000 | 437000 | 437500 | 436500 | 1795 |
| 496 | 20240318 | 103100 | 69173347000 | 436500 | 436500 | 437000 | 436500 | 237 |
| 497 | 20240318 | 103000 | 69069821500 | 436500 | 437000 | 437000 | 436500 | 261 |
| 498 | 20240318 | 102900 | 68955816000 | 436500 | 437000 | 437000 | 436500 | 423 |
| 499 | 20240318 | 102800 | 68771133000 | 436500 | 437000 | 437500 | 436500 | 1484 |
| 500 | 20240318 | 102700 | 68122692500 | 437000 | 437500 | 437500 | 437000 | 231 |
| 501 | 20240318 | 102600 | 68021738000 | 437000 | 437000 | 437500 | 437000 | 464 |
| 502 | 20240318 | 102500 | 67818883000 | 437000 | 437500 | 437500 | 437000 | 497 |
| 503 | 20240318 | 102400 | 67601683000 | 437500 | 437500 | 437500 | 437000 | 145 |
| 504 | 20240318 | 102300 | 67538289500 | 437500 | 437000 | 437500 | 437000 | 737 |
| 505 | 20240318 | 102200 | 67216210500 | 437000 | 437000 | 437500 | 437000 | 154 |
| 506 | 20240318 | 102100 | 67148894500 | 437000 | 437500 | 437500 | 437000 | 203 |
| 507 | 20240318 | 102000 | 67060160500 | 437500 | 437000 | 437500 | 437000 | 458 |
| 508 | 20240318 | 101900 | 66859999000 | 437500 | 437500 | 437500 | 437000 | 845 |
| 509 | 20240318 | 101800 | 66490623500 | 437000 | 436500 | 437500 | 436500 | 1666 |
| 510 | 20240318 | 101700 | 65762510500 | 436500 | 436500 | 437000 | 436000 | 359 |
| 511 | 20240318 | 101600 | 65605777000 | 436000 | 436500 | 437000 | 436000 | 1400 |
| 512 | 20240318 | 101500 | 64994831500 | 436500 | 437000 | 437000 | 436500 | 399 |
| 513 | 20240318 | 101400 | 64820661500 | 437000 | 436500 | 437000 | 436500 | 1038 |
| 514 | 20240318 | 101300 | 64367553500 | 437000 | 437000 | 437000 | 436500 | 428 |
| 515 | 20240318 | 101200 | 64180535000 | 437000 | 437500 | 437500 | 436500 | 539 |
| 516 | 20240318 | 101100 | 63944999500 | 437000 | 436500 | 437500 | 436500 | 1392 |
| 517 | 20240318 | 101000 | 63337010500 | 436500 | 436500 | 437000 | 436000 | 2444 |
| 518 | 20240318 | 100900 | 62270090000 | 437000 | 437500 | 437500 | 436500 | 1326 |
| 519 | 20240318 | 100800 | 61690756500 | 437000 | 437000 | 437500 | 437000 | 1567 |
| 520 | 20240318 | 100700 | 61005806500 | 437000 | 437000 | 437500 | 437000 | 764 |
| 521 | 20240318 | 100600 | 60671881500 | 437500 | 437500 | 437500 | 437000 | 583 |
| 522 | 20240318 | 100500 | 60417038500 | 437000 | 437000 | 437500 | 437000 | 428 |
| 523 | 20240318 | 100400 | 60229964000 | 437000 | 437500 | 437500 | 437000 | 1055 |
| 524 | 20240318 | 100300 | 59768886000 | 437000 | 437500 | 438000 | 437000 | 1478 |
| 525 | 20240318 | 100200 | 59122392500 | 437500 | 438500 | 438500 | 437500 | 1802 |
| 526 | 20240318 | 100100 | 58333439500 | 438500 | 437500 | 438500 | 437500 | 1299 |
| 527 | 20240318 | 100000 | 57764394000 | 438000 | 437500 | 438000 | 437500 | 663 |
| 528 | 20240318 | 095900 | 57474058500 | 438000 | 438000 | 438000 | 437500 | 2077 |
| 529 | 20240318 | 095800 | 56564366500 | 438000 | 438000 | 438000 | 437500 | 483 |
| 530 | 20240318 | 095700 | 56352958500 | 437500 | 438000 | 438000 | 437000 | 2076 |
| 531 | 20240318 | 095600 | 55444439000 | 438000 | 438000 | 438000 | 437500 | 991 |
| 532 | 20240318 | 095500 | 55010407500 | 437500 | 438000 | 438000 | 437500 | 277 |
| 533 | 20240318 | 095400 | 54889127500 | 438000 | 438000 | 438000 | 437500 | 745 |
| 534 | 20240318 | 095300 | 54562857000 | 437500 | 437000 | 438000 | 436500 | 1981 |
| 535 | 20240318 | 095200 | 53696723500 | 437000 | 436000 | 437000 | 436000 | 1474 |
| 536 | 20240318 | 095100 | 53053064000 | 436500 | 436500 | 436500 | 436000 | 1007 |
| 537 | 20240318 | 095000 | 52613551500 | 436500 | 437000 | 437000 | 436000 | 1432 |
| 538 | 20240318 | 094900 | 51988378500 | 437000 | 436500 | 437000 | 436500 | 1524 |
| 539 | 20240318 | 094800 | 51322487500 | 437000 | 436500 | 437000 | 436500 | 1099 |
| 540 | 20240318 | 094700 | 50842398500 | 436500 | 436500 | 437000 | 436500 | 997 |
| 541 | 20240318 | 094600 | 50407144000 | 436500 | 437000 | 437000 | 436500 | 476 |
| 542 | 20240318 | 094500 | 50199229000 | 436500 | 436000 | 437000 | 436000 | 1300 |
| 543 | 20240318 | 094400 | 49631870000 | 436000 | 436500 | 436500 | 435500 | 1333 |
| 544 | 20240318 | 094300 | 49050813000 | 436000 | 435500 | 436500 | 435000 | 2531 |
| 545 | 20240318 | 094200 | 47947925500 | 435000 | 435000 | 435500 | 434500 | 1541 |
| 546 | 20240318 | 094100 | 47277570500 | 435000 | 435000 | 435500 | 434500 | 2393 |
| 547 | 20240318 | 094000 | 46236573000 | 435000 | 435500 | 436000 | 435000 | 1344 |
| 548 | 20240318 | 093900 | 45651263500 | 435500 | 436000 | 436000 | 435500 | 865 |
| 549 | 20240318 | 093800 | 45274420500 | 435500 | 436000 | 436000 | 435500 | 458 |
| 550 | 20240318 | 093700 | 45074895000 | 436000 | 435500 | 436000 | 435000 | 2838 |
| 551 | 20240318 | 093600 | 43838907500 | 436000 | 435500 | 436000 | 435500 | 270 |
| 552 | 20240318 | 093500 | 43721213000 | 436000 | 436000 | 436000 | 435500 | 1301 |
| 553 | 20240318 | 093400 | 43154251000 | 436000 | 435000 | 436000 | 434500 | 1600 |
| 554 | 20240318 | 093300 | 42457704000 | 435000 | 434500 | 435000 | 434500 | 1376 |
| 555 | 20240318 | 093200 | 41859205500 | 435000 | 434500 | 435000 | 434000 | 2240 |
| 556 | 20240318 | 093100 | 40885856000 | 434500 | 433500 | 434500 | 433500 | 839 |
| 557 | 20240318 | 093000 | 40521686500 | 434000 | 434000 | 434000 | 433500 | 610 |
| 558 | 20240318 | 092900 | 40256969000 | 433500 | 434500 | 434500 | 433000 | 2476 |
| 559 | 20240318 | 092800 | 39183260500 | 434000 | 434000 | 434500 | 434000 | 560 |
| 560 | 20240318 | 092700 | 38940191000 | 434000 | 433500 | 434500 | 433500 | 1226 |
| 561 | 20240318 | 092600 | 38408317000 | 433500 | 433500 | 433500 | 433000 | 2590 |
| 562 | 20240318 | 092500 | 37285967000 | 433500 | 433500 | 433500 | 433000 | 874 |
| 563 | 20240318 | 092400 | 36907455000 | 433500 | 433500 | 433500 | 433000 | 1015 |
| 564 | 20240318 | 092300 | 36467800000 | 433000 | 432500 | 433500 | 432000 | 1626 |
| 565 | 20240318 | 092200 | 35763976500 | 432500 | 432500 | 433000 | 432000 | 3051 |
| 566 | 20240318 | 092100 | 34444707500 | 432500 | 433000 | 433000 | 432500 | 708 |
| 567 | 20240318 | 092000 | 34138278000 | 432500 | 433000 | 433500 | 432500 | 2903 |
| 568 | 20240318 | 091900 | 32881036500 | 433000 | 433000 | 433500 | 432500 | 2004 |
| 569 | 20240318 | 091800 | 32013054000 | 433000 | 432500 | 433000 | 432000 | 1979 |
| 570 | 20240318 | 091700 | 31156798000 | 432000 | 432500 | 433000 | 432000 | 2186 |
| 571 | 20240318 | 091600 | 30211367000 | 432500 | 432500 | 433000 | 432000 | 7356 |
| 572 | 20240318 | 091500 | 27032472500 | 432000 | 432500 | 432500 | 432000 | 1329 |
| 573 | 20240318 | 091400 | 26458160500 | 432500 | 433000 | 433500 | 432000 | 2218 |
| 574 | 20240318 | 091300 | 25498469500 | 433500 | 433000 | 433500 | 432000 | 5925 |
| 575 | 20240318 | 091200 | 22935480000 | 432500 | 433500 | 433500 | 432500 | 3385 |
| 576 | 20240318 | 091100 | 21469875000 | 433500 | 434000 | 434000 | 433000 | 2998 |
| 577 | 20240318 | 091000 | 20170418000 | 434000 | 436000 | 436000 | 434000 | 10649 |
| 578 | 20240318 | 090900 | 15541871500 | 435500 | 435500 | 436000 | 435000 | 2235 |
| 579 | 20240318 | 090800 | 14568591500 | 435500 | 436500 | 436500 | 435000 | 3549 |
| 580 | 20240318 | 090700 | 13022617500 | 436500 | 436000 | 437000 | 436000 | 2857 |
| 581 | 20240318 | 090600 | 11775656000 | 436500 | 435000 | 436500 | 435000 | 2152 |
| 582 | 20240318 | 090500 | 10837997000 | 435500 | 435500 | 436000 | 435000 | 1177 |
| 583 | 20240318 | 090400 | 10325529500 | 436000 | 436500 | 437000 | 435500 | 5078 |
| 584 | 20240318 | 090300 | 8111025000 | 436000 | 436000 | 436500 | 435500 | 3128 |
| 585 | 20240318 | 090200 | 6747191000 | 436000 | 436500 | 436500 | 436000 | 2118 |
| 586 | 20240318 | 090100 | 5823018500 | 436500 | 437000 | 437500 | 436000 | 3273 |
| 587 | 20240318 | 090000 | 4393207500 | 437500 | 436500 | 438500 | 436000 | 8989 |