35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 184700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 23182 |
| 3 | 20240319 | 184600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 4 | 20240319 | 184500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 5 | 20240319 | 184400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 6 | 20240319 | 184300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 7 | 20240319 | 184200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 8 | 20240319 | 184100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 9 | 20240319 | 184000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 10 | 20240319 | 183900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 11 | 20240319 | 183800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 12 | 20240319 | 183700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 13 | 20240319 | 183600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 14 | 20240319 | 183500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 15 | 20240319 | 183400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 16 | 20240319 | 183300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 17 | 20240319 | 183200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 18 | 20240319 | 183100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 19 | 20240319 | 183000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 20 | 20240319 | 182900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 21 | 20240319 | 182800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 22 | 20240319 | 182700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 23 | 20240319 | 182600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 24 | 20240319 | 182500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 25 | 20240319 | 182400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 26 | 20240319 | 182300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 27 | 20240319 | 182200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 28 | 20240319 | 182100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 29 | 20240319 | 182000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 30 | 20240319 | 181900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 31 | 20240319 | 181800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 32 | 20240319 | 181700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 23182 |
| 33 | 20240319 | 181600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 34 | 20240319 | 181500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 35 | 20240319 | 181400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 36 | 20240319 | 181300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 37 | 20240319 | 181200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 38 | 20240319 | 181100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 39 | 20240319 | 181000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 40 | 20240319 | 180900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 41 | 20240319 | 180800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 42 | 20240319 | 180700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 43 | 20240319 | 180600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 44 | 20240319 | 180500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 45 | 20240319 | 180400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 46 | 20240319 | 180300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 47 | 20240319 | 180200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 48 | 20240319 | 180100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 49 | 20240319 | 180000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 50 | 20240319 | 175900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 51 | 20240319 | 175800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 52 | 20240319 | 175700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 53 | 20240319 | 175600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 54 | 20240319 | 175500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 55 | 20240319 | 175400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 56 | 20240319 | 175300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 57 | 20240319 | 175200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 58 | 20240319 | 175100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 59 | 20240319 | 175000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 60 | 20240319 | 174900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 61 | 20240319 | 174800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 62 | 20240319 | 174700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 23182 |
| 63 | 20240319 | 174600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 64 | 20240319 | 174500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 65 | 20240319 | 174400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 66 | 20240319 | 174300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 67 | 20240319 | 174200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 68 | 20240319 | 174100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 69 | 20240319 | 174000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 70 | 20240319 | 173900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 71 | 20240319 | 173800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 72 | 20240319 | 173700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 73 | 20240319 | 173600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 74 | 20240319 | 173500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 75 | 20240319 | 173400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 76 | 20240319 | 173300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 77 | 20240319 | 173200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 78 | 20240319 | 173100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 79 | 20240319 | 173000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 80 | 20240319 | 172900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 81 | 20240319 | 172800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 82 | 20240319 | 172700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 83 | 20240319 | 172600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 84 | 20240319 | 172500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 85 | 20240319 | 172400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 86 | 20240319 | 172300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 87 | 20240319 | 172200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 88 | 20240319 | 172100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 89 | 20240319 | 172000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 90 | 20240319 | 171900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 91 | 20240319 | 171800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 92 | 20240319 | 171700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 23182 |
| 93 | 20240319 | 171600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 94 | 20240319 | 171500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 95 | 20240319 | 171400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 96 | 20240319 | 171300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 97 | 20240319 | 171200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 98 | 20240319 | 171100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 99 | 20240319 | 171000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 100 | 20240319 | 170900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 101 | 20240319 | 170800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 102 | 20240319 | 170700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 103 | 20240319 | 170600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 104 | 20240319 | 170500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 105 | 20240319 | 170400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 106 | 20240319 | 170300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 107 | 20240319 | 170200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 108 | 20240319 | 170100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 109 | 20240319 | 170000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 110 | 20240319 | 165900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 111 | 20240319 | 165800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 112 | 20240319 | 165700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 113 | 20240319 | 165600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 114 | 20240319 | 165500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 115 | 20240319 | 165400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 116 | 20240319 | 165300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 117 | 20240319 | 165200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 118 | 20240319 | 165100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 119 | 20240319 | 165000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 120 | 20240319 | 164900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 121 | 20240319 | 164800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 122 | 20240319 | 164700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 23182 |
| 123 | 20240319 | 164600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 124 | 20240319 | 164500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 125 | 20240319 | 164400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 126 | 20240319 | 164300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 127 | 20240319 | 164200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 128 | 20240319 | 164100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 129 | 20240319 | 164000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 130 | 20240319 | 163900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 131 | 20240319 | 163800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 132 | 20240319 | 163700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 133 | 20240319 | 163600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 134 | 20240319 | 163500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 135 | 20240319 | 163400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 136 | 20240319 | 163300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 137 | 20240319 | 163200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 138 | 20240319 | 163100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 139 | 20240319 | 163000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 140 | 20240319 | 162900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 141 | 20240319 | 162800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 142 | 20240319 | 162700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 143 | 20240319 | 162600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 144 | 20240319 | 162500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 145 | 20240319 | 162400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 146 | 20240319 | 162300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 147 | 20240319 | 162200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 148 | 20240319 | 162100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 149 | 20240319 | 162000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 150 | 20240319 | 161900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 151 | 20240319 | 161800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 152 | 20240319 | 161700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 23182 |
| 153 | 20240319 | 161600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 154 | 20240319 | 161500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 155 | 20240319 | 161400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 156 | 20240319 | 161300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 157 | 20240319 | 161200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 158 | 20240319 | 161100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 159 | 20240319 | 161000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 160 | 20240319 | 160900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 161 | 20240319 | 160800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 162 | 20240319 | 160700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 163 | 20240319 | 160600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 164 | 20240319 | 160500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 165 | 20240319 | 160400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 166 | 20240319 | 160300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 167 | 20240319 | 160200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 168 | 20240319 | 160100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 169 | 20240319 | 160000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 170 | 20240319 | 155900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 171 | 20240319 | 155800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 172 | 20240319 | 155700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 173 | 20240319 | 155600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 174 | 20240319 | 155500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 175 | 20240319 | 155400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 176 | 20240319 | 155300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 177 | 20240319 | 155200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 178 | 20240319 | 155100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 179 | 20240319 | 155000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 180 | 20240319 | 154900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 181 | 20240319 | 154800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 182 | 20240319 | 154700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 23182 |
| 183 | 20240319 | 154600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 184 | 20240319 | 154500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 185 | 20240319 | 154400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 186 | 20240319 | 154300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 187 | 20240319 | 154200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 188 | 20240319 | 154100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 189 | 20240319 | 154000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 190 | 20240319 | 153900 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 191 | 20240319 | 153800 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 192 | 20240319 | 153700 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 193 | 20240319 | 153600 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 194 | 20240319 | 153500 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 195 | 20240319 | 153400 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 196 | 20240319 | 153300 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 197 | 20240319 | 153200 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 198 | 20240319 | 153100 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 199 | 20240319 | 153000 | 291168389500 | 451000 | 451000 | 451000 | 451000 | 23182 |
| 200 | 20240319 | 152900 | 280713307500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 201 | 20240319 | 152800 | 280713307500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 202 | 20240319 | 152700 | 280713307500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 203 | 20240319 | 152600 | 280713307500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 204 | 20240319 | 152500 | 280713307500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 205 | 20240319 | 152400 | 280713307500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 206 | 20240319 | 152300 | 280713307500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 207 | 20240319 | 152200 | 280713307500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 208 | 20240319 | 152100 | 280713307500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 209 | 20240319 | 152000 | 280713307500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 210 | 20240319 | 151900 | 280713307500 | 451500 | 450500 | 451500 | 450500 | 3583 |
| 211 | 20240319 | 151800 | 279097297500 | 451000 | 450500 | 451000 | 450000 | 2599 |
| 212 | 20240319 | 151700 | 277926288000 | 450500 | 450000 | 450500 | 450000 | 1153 |
| 213 | 20240319 | 151600 | 277406999500 | 450500 | 450000 | 450500 | 449500 | 4001 |
| 214 | 20240319 | 151500 | 275606475500 | 450000 | 449500 | 450000 | 449000 | 2802 |
| 215 | 20240319 | 151400 | 274346138000 | 449500 | 449500 | 450000 | 449000 | 2606 |
| 216 | 20240319 | 151300 | 273174734000 | 450000 | 450000 | 450000 | 449500 | 742 |
| 217 | 20240319 | 151200 | 272840914000 | 450000 | 450000 | 450000 | 449500 | 1585 |
| 218 | 20240319 | 151100 | 272128208000 | 450000 | 450000 | 450500 | 449500 | 972 |
| 219 | 20240319 | 151000 | 271690773000 | 450000 | 450000 | 451000 | 449500 | 6778 |
| 220 | 20240319 | 150900 | 268639075000 | 450500 | 450000 | 450500 | 449500 | 5750 |
| 221 | 20240319 | 150800 | 266051452000 | 450000 | 449500 | 450000 | 449000 | 2222 |
| 222 | 20240319 | 150700 | 265052461500 | 450000 | 448500 | 450000 | 448500 | 7796 |
| 223 | 20240319 | 150600 | 261550311000 | 449000 | 449000 | 449000 | 448500 | 1959 |
| 224 | 20240319 | 150500 | 260670880500 | 448500 | 448500 | 449000 | 448500 | 737 |
| 225 | 20240319 | 150400 | 260340013000 | 448500 | 449000 | 449000 | 448500 | 661 |
| 226 | 20240319 | 150300 | 260043343000 | 448500 | 448500 | 449000 | 448500 | 1434 |
| 227 | 20240319 | 150200 | 259399719000 | 448500 | 449000 | 449000 | 448500 | 638 |
| 228 | 20240319 | 150100 | 259113511500 | 448500 | 449000 | 449000 | 448500 | 355 |
| 229 | 20240319 | 150000 | 258954214000 | 449000 | 449000 | 449000 | 448500 | 2573 |
| 230 | 20240319 | 145900 | 257799741500 | 448500 | 448500 | 449000 | 448000 | 2136 |
| 231 | 20240319 | 145800 | 256841702000 | 448000 | 448500 | 448500 | 448000 | 2443 |
| 232 | 20240319 | 145700 | 255746165000 | 448500 | 448500 | 448500 | 448000 | 569 |
| 233 | 20240319 | 145600 | 255490991500 | 448500 | 447500 | 448500 | 447500 | 2382 |
| 234 | 20240319 | 145500 | 254423934000 | 448000 | 448000 | 448000 | 447000 | 1760 |
| 235 | 20240319 | 145400 | 253636205000 | 448000 | 448000 | 448000 | 447500 | 2165 |
| 236 | 20240319 | 145300 | 252666847000 | 448000 | 447000 | 448000 | 447000 | 3197 |
| 237 | 20240319 | 145200 | 251236522500 | 447000 | 446500 | 447000 | 446500 | 2918 |
| 238 | 20240319 | 145100 | 249932836000 | 446500 | 446000 | 446500 | 446000 | 805 |
| 239 | 20240319 | 145000 | 249573516500 | 446500 | 446500 | 446500 | 446000 | 1648 |
| 240 | 20240319 | 144900 | 248837740000 | 446500 | 446500 | 446500 | 446000 | 289 |
| 241 | 20240319 | 144800 | 248708706500 | 446000 | 446000 | 446500 | 446000 | 236 |
| 242 | 20240319 | 144700 | 248603393000 | 446000 | 446000 | 446500 | 445500 | 2280 |
| 243 | 20240319 | 144600 | 247586521000 | 446000 | 446000 | 446000 | 445500 | 733 |
| 244 | 20240319 | 144500 | 247259829000 | 445500 | 446000 | 446000 | 445500 | 549 |
| 245 | 20240319 | 144400 | 247015102500 | 445500 | 445500 | 446000 | 445500 | 309 |
| 246 | 20240319 | 144300 | 246877339500 | 445500 | 446000 | 446000 | 445500 | 253 |
| 247 | 20240319 | 144200 | 246764527000 | 446000 | 445500 | 446000 | 445500 | 305 |
| 248 | 20240319 | 144100 | 246628554000 | 445500 | 446000 | 446000 | 445500 | 224 |
| 249 | 20240319 | 144000 | 246528724000 | 446000 | 445500 | 446500 | 445500 | 1392 |
| 250 | 20240319 | 143900 | 245907964000 | 446000 | 445500 | 446000 | 445000 | 306 |
| 251 | 20240319 | 143800 | 245771632000 | 445500 | 446000 | 446000 | 445000 | 1318 |
| 252 | 20240319 | 143700 | 245184643500 | 446000 | 445500 | 446000 | 445500 | 358 |
| 253 | 20240319 | 143600 | 245024996000 | 445500 | 446500 | 446500 | 445500 | 1134 |
| 254 | 20240319 | 143500 | 244519327500 | 446000 | 446500 | 446500 | 446000 | 603 |
| 255 | 20240319 | 143400 | 244250353500 | 446000 | 446500 | 446500 | 446000 | 341 |
| 256 | 20240319 | 143300 | 244098204000 | 446000 | 446000 | 446500 | 446000 | 308 |
| 257 | 20240319 | 143200 | 243960809500 | 446500 | 446000 | 446500 | 446000 | 738 |
| 258 | 20240319 | 143100 | 243631570500 | 446000 | 446500 | 446500 | 446000 | 892 |
| 259 | 20240319 | 143000 | 243233316500 | 446500 | 446000 | 446500 | 446000 | 1260 |
| 260 | 20240319 | 142900 | 242671107500 | 446000 | 446000 | 446500 | 445500 | 1439 |
| 261 | 20240319 | 142800 | 242029257500 | 445500 | 445000 | 446000 | 445000 | 576 |
| 262 | 20240319 | 142700 | 241772676000 | 445500 | 445000 | 445500 | 445000 | 135 |
| 263 | 20240319 | 142600 | 241712556500 | 445500 | 445500 | 445500 | 445000 | 741 |
| 264 | 20240319 | 142500 | 241382757500 | 445000 | 444500 | 445500 | 444500 | 934 |
| 265 | 20240319 | 142400 | 240967238000 | 444500 | 444500 | 445000 | 444500 | 436 |
| 266 | 20240319 | 142300 | 240773365000 | 444500 | 445500 | 446000 | 444500 | 1936 |
| 267 | 20240319 | 142200 | 239911375500 | 445500 | 446500 | 446500 | 445500 | 826 |
| 268 | 20240319 | 142100 | 239543188000 | 446500 | 446500 | 446500 | 446000 | 284 |
| 269 | 20240319 | 142000 | 239416496500 | 446500 | 446500 | 446500 | 446000 | 613 |
| 270 | 20240319 | 141900 | 239143025500 | 446500 | 446000 | 446500 | 446000 | 1276 |
| 271 | 20240319 | 141800 | 238573836000 | 446000 | 446000 | 446000 | 445500 | 622 |
| 272 | 20240319 | 141700 | 238296461000 | 445500 | 446000 | 446000 | 445500 | 361 |
| 273 | 20240319 | 141600 | 238135473500 | 446000 | 446000 | 446000 | 445500 | 487 |
| 274 | 20240319 | 141500 | 237918279500 | 445500 | 445500 | 446000 | 445500 | 214 |
| 275 | 20240319 | 141400 | 237822859000 | 446000 | 446000 | 446000 | 445500 | 338 |
| 276 | 20240319 | 141300 | 237672209000 | 445500 | 446000 | 446000 | 445500 | 355 |
| 277 | 20240319 | 141200 | 237513900500 | 446000 | 445500 | 446000 | 445500 | 182 |
| 278 | 20240319 | 141100 | 237432763500 | 445500 | 445000 | 446000 | 445000 | 352 |
| 279 | 20240319 | 141000 | 237275859500 | 445000 | 444000 | 445500 | 444000 | 2045 |
| 280 | 20240319 | 140900 | 236366330000 | 444500 | 444500 | 444500 | 444000 | 1007 |
| 281 | 20240319 | 140800 | 235919076000 | 444500 | 445500 | 445500 | 444500 | 996 |
| 282 | 20240319 | 140700 | 235475785500 | 445500 | 445500 | 446000 | 444500 | 2985 |
| 283 | 20240319 | 140600 | 234147388500 | 445500 | 446500 | 446500 | 445500 | 615 |
| 284 | 20240319 | 140500 | 233873073500 | 446500 | 447000 | 447000 | 446000 | 1079 |
| 285 | 20240319 | 140400 | 233391196500 | 447000 | 446500 | 447000 | 446500 | 706 |
| 286 | 20240319 | 140300 | 233075902500 | 447000 | 447000 | 447000 | 446500 | 315 |
| 287 | 20240319 | 140200 | 232935151500 | 446500 | 446500 | 447000 | 446500 | 343 |
| 288 | 20240319 | 140100 | 232781847500 | 446500 | 447000 | 447000 | 446500 | 237 |
| 289 | 20240319 | 140000 | 232675925000 | 447000 | 447000 | 447000 | 446000 | 318 |
| 290 | 20240319 | 135900 | 232533901000 | 446500 | 447000 | 447500 | 446500 | 3799 |
| 291 | 20240319 | 135800 | 230835953500 | 447000 | 447000 | 447000 | 446500 | 348 |
| 292 | 20240319 | 135700 | 230680490000 | 447000 | 446500 | 447000 | 446500 | 518 |
| 293 | 20240319 | 135600 | 230449128000 | 446500 | 447000 | 447000 | 446500 | 618 |
| 294 | 20240319 | 135500 | 230173132000 | 447000 | 446500 | 447500 | 446500 | 1682 |
| 295 | 20240319 | 135400 | 229421374500 | 447000 | 447000 | 447000 | 446500 | 301 |
| 296 | 20240319 | 135300 | 229286854000 | 447000 | 447000 | 447000 | 446500 | 232 |
| 297 | 20240319 | 135200 | 229183195500 | 446500 | 446500 | 447000 | 446500 | 636 |
| 298 | 20240319 | 135100 | 228899154000 | 447000 | 447000 | 447500 | 446500 | 583 |
| 299 | 20240319 | 135000 | 228638517500 | 447000 | 447000 | 447500 | 446500 | 2908 |
| 300 | 20240319 | 134900 | 227338631000 | 447000 | 446500 | 447000 | 446500 | 432 |
| 301 | 20240319 | 134800 | 227145622000 | 446500 | 446000 | 447000 | 446000 | 1007 |
| 302 | 20240319 | 134700 | 226695900000 | 446500 | 446500 | 446500 | 446000 | 565 |
| 303 | 20240319 | 134600 | 226443633000 | 447000 | 446500 | 447000 | 446000 | 1968 |
| 304 | 20240319 | 134500 | 225564526000 | 446500 | 446000 | 447000 | 446000 | 505 |
| 305 | 20240319 | 134400 | 225339103000 | 446000 | 446500 | 447000 | 446000 | 1454 |
| 306 | 20240319 | 134300 | 224689954000 | 446500 | 447000 | 447500 | 446500 | 1418 |
| 307 | 20240319 | 134200 | 224056054500 | 447500 | 447500 | 447500 | 447000 | 369 |
| 308 | 20240319 | 134100 | 223890970000 | 447000 | 447500 | 447500 | 447000 | 253 |
| 309 | 20240319 | 134000 | 223777775000 | 447500 | 447000 | 447500 | 446500 | 1593 |
| 310 | 20240319 | 133900 | 223065231000 | 447000 | 447500 | 447500 | 446500 | 1226 |
| 311 | 20240319 | 133800 | 222517120000 | 447500 | 446500 | 447500 | 446500 | 1178 |
| 312 | 20240319 | 133700 | 221990365500 | 446500 | 447000 | 447000 | 446500 | 1130 |
| 313 | 20240319 | 133600 | 221485284000 | 447500 | 447500 | 447500 | 447000 | 686 |
| 314 | 20240319 | 133500 | 221178542000 | 447000 | 447000 | 447500 | 446500 | 2737 |
| 315 | 20240319 | 133400 | 219954512500 | 447000 | 446500 | 447000 | 446000 | 1830 |
| 316 | 20240319 | 133300 | 219137308500 | 446000 | 446000 | 446500 | 446000 | 1233 |
| 317 | 20240319 | 133200 | 218587212500 | 446000 | 445500 | 446000 | 445500 | 618 |
| 318 | 20240319 | 133100 | 218311662500 | 445500 | 446000 | 446000 | 445000 | 756 |
| 319 | 20240319 | 133000 | 217975045000 | 445500 | 446000 | 446000 | 445500 | 357 |
| 320 | 20240319 | 132900 | 217815953000 | 446000 | 446500 | 446500 | 445500 | 1442 |
| 321 | 20240319 | 132800 | 217172965500 | 446500 | 446000 | 446500 | 446000 | 478 |
| 322 | 20240319 | 132700 | 216959718500 | 446500 | 446500 | 446500 | 446000 | 687 |
| 323 | 20240319 | 132600 | 216653253000 | 446000 | 445500 | 446500 | 445500 | 1220 |
| 324 | 20240319 | 132500 | 216109191500 | 446000 | 445500 | 446000 | 445000 | 669 |
| 325 | 20240319 | 132400 | 215811094500 | 445000 | 445500 | 445500 | 445000 | 293 |
| 326 | 20240319 | 132300 | 215680666500 | 445500 | 445500 | 445500 | 444500 | 1204 |
| 327 | 20240319 | 132200 | 215144582500 | 446000 | 446000 | 446000 | 445500 | 477 |
| 328 | 20240319 | 132100 | 214931860000 | 446500 | 445500 | 446500 | 445000 | 1562 |
| 329 | 20240319 | 132000 | 214235362000 | 445500 | 445000 | 445500 | 445000 | 246 |
| 330 | 20240319 | 131900 | 214125805000 | 445000 | 446000 | 446000 | 445000 | 2234 |
| 331 | 20240319 | 131800 | 213130508000 | 445500 | 446000 | 446500 | 445500 | 2040 |
| 332 | 20240319 | 131700 | 212220716500 | 446000 | 445500 | 446000 | 445000 | 713 |
| 333 | 20240319 | 131600 | 211902906500 | 445500 | 445000 | 445500 | 444500 | 887 |
| 334 | 20240319 | 131500 | 211508020000 | 445000 | 445000 | 445500 | 444500 | 2371 |
| 335 | 20240319 | 131400 | 210452151000 | 445000 | 444000 | 445000 | 443500 | 3342 |
| 336 | 20240319 | 131300 | 208966701000 | 444500 | 443500 | 444500 | 443500 | 817 |
| 337 | 20240319 | 131200 | 208604002000 | 443500 | 443500 | 444000 | 443000 | 1092 |
| 338 | 20240319 | 131100 | 208119596000 | 443000 | 443000 | 443500 | 443000 | 651 |
| 339 | 20240319 | 131000 | 207830914500 | 443000 | 442500 | 443000 | 442000 | 1410 |
| 340 | 20240319 | 130900 | 207206722500 | 442500 | 442000 | 442500 | 441500 | 824 |
| 341 | 20240319 | 130800 | 206842230500 | 441500 | 442000 | 442000 | 441500 | 503 |
| 342 | 20240319 | 130700 | 206619909000 | 442000 | 441500 | 442000 | 441500 | 163 |
| 343 | 20240319 | 130600 | 206547890500 | 442000 | 443000 | 443000 | 441500 | 790 |
| 344 | 20240319 | 130500 | 206198565000 | 443000 | 442500 | 443000 | 442500 | 881 |
| 345 | 20240319 | 130400 | 205808593500 | 442500 | 442000 | 442500 | 441500 | 1247 |
| 346 | 20240319 | 130300 | 205257155000 | 441500 | 441500 | 442000 | 441000 | 489 |
| 347 | 20240319 | 130200 | 205041259000 | 441500 | 441500 | 441500 | 441000 | 349 |
| 348 | 20240319 | 130100 | 204887183500 | 441500 | 441500 | 441500 | 441000 | 292 |
| 349 | 20240319 | 130000 | 204758314000 | 441500 | 441500 | 441500 | 441000 | 228 |
| 350 | 20240319 | 125900 | 204657702000 | 441500 | 441000 | 441500 | 440500 | 315 |
| 351 | 20240319 | 125800 | 204518773000 | 441000 | 441000 | 441000 | 440500 | 201 |
| 352 | 20240319 | 125700 | 204430146000 | 441000 | 440500 | 441000 | 440500 | 240 |
| 353 | 20240319 | 125600 | 204324401500 | 441000 | 440500 | 441000 | 440500 | 122 |
| 354 | 20240319 | 125500 | 204270616500 | 441000 | 440000 | 441000 | 439500 | 1068 |
| 355 | 20240319 | 125400 | 203800368500 | 440000 | 440000 | 440000 | 439500 | 1031 |
| 356 | 20240319 | 125300 | 203347173500 | 440000 | 440000 | 440000 | 439500 | 97 |
| 357 | 20240319 | 125200 | 203304499500 | 439500 | 440000 | 440000 | 439500 | 376 |
| 358 | 20240319 | 125100 | 203139211500 | 440000 | 439500 | 440000 | 439500 | 207 |
| 359 | 20240319 | 125000 | 203048181000 | 439500 | 441000 | 441000 | 439500 | 717 |
| 360 | 20240319 | 124900 | 202732415500 | 441000 | 440000 | 441000 | 439500 | 1145 |
| 361 | 20240319 | 124800 | 202228453500 | 439500 | 440500 | 440500 | 439500 | 1027 |
| 362 | 20240319 | 124700 | 201776642000 | 440500 | 440500 | 440500 | 440000 | 139 |
| 363 | 20240319 | 124600 | 201715444000 | 440000 | 440500 | 440500 | 440000 | 208 |
| 364 | 20240319 | 124500 | 201623864500 | 440500 | 442000 | 442000 | 440000 | 1187 |
| 365 | 20240319 | 124400 | 201100581000 | 442000 | 442000 | 442000 | 441500 | 87 |
| 366 | 20240319 | 124300 | 201062147000 | 441500 | 441500 | 442000 | 440500 | 1267 |
| 367 | 20240319 | 124200 | 200502870000 | 442000 | 442000 | 442000 | 441500 | 131 |
| 368 | 20240319 | 124100 | 200445008000 | 441500 | 442000 | 442500 | 441500 | 1430 |
| 369 | 20240319 | 124000 | 199812885000 | 441500 | 439500 | 442000 | 439500 | 2375 |
| 370 | 20240319 | 123900 | 198766740000 | 440000 | 439500 | 440000 | 439000 | 673 |
| 371 | 20240319 | 123800 | 198470970000 | 439500 | 439500 | 440000 | 439000 | 493 |
| 372 | 20240319 | 123700 | 198254278500 | 439500 | 439000 | 440000 | 438500 | 3137 |
| 373 | 20240319 | 123600 | 196877235500 | 438500 | 439000 | 439000 | 438500 | 1077 |
| 374 | 20240319 | 123500 | 196404846500 | 438500 | 439500 | 439500 | 438500 | 1295 |
| 375 | 20240319 | 123400 | 195836356000 | 439500 | 440000 | 440500 | 439000 | 1051 |
| 376 | 20240319 | 123300 | 195374290500 | 440000 | 440000 | 440500 | 439500 | 1388 |
| 377 | 20240319 | 123200 | 194763697000 | 439500 | 440000 | 440000 | 439000 | 2901 |
| 378 | 20240319 | 123100 | 193488393500 | 440000 | 440000 | 440500 | 440000 | 2676 |
| 379 | 20240319 | 123000 | 192310880000 | 440500 | 441000 | 441500 | 440000 | 2517 |
| 380 | 20240319 | 122900 | 191201929500 | 441000 | 441000 | 441000 | 440500 | 1592 |
| 381 | 20240319 | 122800 | 190500382000 | 441000 | 441500 | 442000 | 440500 | 3718 |
| 382 | 20240319 | 122700 | 188860376500 | 441500 | 441000 | 441500 | 441000 | 463 |
| 383 | 20240319 | 122600 | 188655998000 | 441000 | 441500 | 441500 | 441000 | 346 |
| 384 | 20240319 | 122500 | 188503336000 | 441000 | 441500 | 442000 | 441000 | 1188 |
| 385 | 20240319 | 122400 | 187978970000 | 441500 | 442500 | 442500 | 441500 | 2255 |
| 386 | 20240319 | 122300 | 186982628500 | 442500 | 442000 | 442500 | 442000 | 739 |
| 387 | 20240319 | 122200 | 186655923500 | 442000 | 442500 | 442500 | 442000 | 185 |
| 388 | 20240319 | 122100 | 186574106000 | 442500 | 442500 | 443500 | 442000 | 2435 |
| 389 | 20240319 | 122000 | 185496468000 | 443000 | 443000 | 443000 | 442500 | 167 |
| 390 | 20240319 | 121900 | 185422520000 | 443000 | 442500 | 443000 | 442500 | 178 |
| 391 | 20240319 | 121800 | 185343690000 | 442500 | 443000 | 443000 | 442500 | 303 |
| 392 | 20240319 | 121700 | 185209480000 | 443000 | 443000 | 443000 | 442500 | 65 |
| 393 | 20240319 | 121600 | 185180691000 | 442500 | 443000 | 443500 | 442500 | 732 |
| 394 | 20240319 | 121500 | 184856402000 | 443500 | 444000 | 444000 | 443000 | 918 |
| 395 | 20240319 | 121400 | 184449170000 | 444000 | 443500 | 444000 | 443000 | 403 |
| 396 | 20240319 | 121300 | 184270328500 | 443500 | 443500 | 443500 | 443000 | 463 |
| 397 | 20240319 | 121200 | 184065008000 | 443000 | 443000 | 443500 | 443000 | 223 |
| 398 | 20240319 | 121100 | 183966141500 | 443500 | 443500 | 443500 | 443000 | 142 |
| 399 | 20240319 | 121000 | 183903201000 | 443500 | 443000 | 443500 | 443000 | 154 |
| 400 | 20240319 | 120900 | 183834929500 | 443500 | 443500 | 443500 | 443000 | 139 |
| 401 | 20240319 | 120800 | 183773295000 | 443500 | 442500 | 443500 | 442500 | 510 |
| 402 | 20240319 | 120700 | 183547430500 | 442500 | 442500 | 443000 | 442500 | 137 |
| 403 | 20240319 | 120600 | 183486776500 | 442500 | 443000 | 443000 | 442000 | 1250 |
| 404 | 20240319 | 120500 | 182933609500 | 443000 | 443000 | 443000 | 442500 | 368 |
| 405 | 20240319 | 120400 | 182770682000 | 443000 | 443000 | 443500 | 442500 | 1089 |
| 406 | 20240319 | 120300 | 182288332500 | 443500 | 443500 | 443500 | 443000 | 221 |
| 407 | 20240319 | 120200 | 182190407500 | 443000 | 443500 | 444000 | 443000 | 976 |
| 408 | 20240319 | 120100 | 181757697500 | 443500 | 444500 | 444500 | 443500 | 772 |
| 409 | 20240319 | 120000 | 181415076500 | 444000 | 444500 | 444500 | 444000 | 102 |
| 410 | 20240319 | 115900 | 181369781500 | 444500 | 444000 | 444500 | 444000 | 242 |
| 411 | 20240319 | 115800 | 181262298000 | 444000 | 445000 | 445000 | 444000 | 1471 |
| 412 | 20240319 | 115700 | 180608831000 | 445000 | 445000 | 445000 | 444500 | 78 |
| 413 | 20240319 | 115600 | 180574150000 | 445000 | 444500 | 445000 | 444500 | 293 |
| 414 | 20240319 | 115500 | 180443886000 | 445000 | 445000 | 445000 | 444500 | 377 |
| 415 | 20240319 | 115400 | 180276253500 | 444500 | 444500 | 445000 | 444000 | 342 |
| 416 | 20240319 | 115300 | 180124244500 | 444000 | 444500 | 445000 | 444000 | 254 |
| 417 | 20240319 | 115200 | 180011352500 | 444500 | 444500 | 445000 | 444500 | 769 |
| 418 | 20240319 | 115100 | 179669504500 | 445000 | 445000 | 445000 | 444500 | 220 |
| 419 | 20240319 | 115000 | 179571680000 | 445000 | 445000 | 445000 | 444500 | 250 |
| 420 | 20240319 | 114900 | 179460539500 | 445000 | 445500 | 446000 | 444500 | 1279 |
| 421 | 20240319 | 114800 | 178891011000 | 445500 | 445500 | 446000 | 445500 | 145 |
| 422 | 20240319 | 114700 | 178826376500 | 446000 | 445500 | 446000 | 445500 | 304 |
| 423 | 20240319 | 114600 | 178690817000 | 446000 | 446000 | 446500 | 445500 | 257 |
| 424 | 20240319 | 114500 | 178576211000 | 445500 | 446000 | 446500 | 445500 | 352 |
| 425 | 20240319 | 114400 | 178419216500 | 446000 | 446500 | 446500 | 446000 | 1616 |
| 426 | 20240319 | 114300 | 177697983500 | 446500 | 446000 | 446500 | 446000 | 297 |
| 427 | 20240319 | 114200 | 177565502000 | 446500 | 446500 | 446500 | 446000 | 510 |
| 428 | 20240319 | 114100 | 177337998500 | 446500 | 446500 | 447000 | 446000 | 912 |
| 429 | 20240319 | 114000 | 176930792000 | 447000 | 447000 | 447000 | 446500 | 263 |
| 430 | 20240319 | 113900 | 176813304500 | 447000 | 446500 | 447000 | 446500 | 284 |
| 431 | 20240319 | 113800 | 176686429500 | 446500 | 446500 | 447000 | 446500 | 742 |
| 432 | 20240319 | 113700 | 176354938000 | 446500 | 446000 | 447000 | 446000 | 1181 |
| 433 | 20240319 | 113600 | 175827547500 | 446500 | 445500 | 446500 | 445500 | 2320 |
| 434 | 20240319 | 113500 | 174793137000 | 445000 | 445500 | 445500 | 445000 | 110 |
| 435 | 20240319 | 113400 | 174744149000 | 445500 | 445500 | 445500 | 445000 | 207 |
| 436 | 20240319 | 113300 | 174651954000 | 445000 | 445500 | 445500 | 445000 | 1000 |
| 437 | 20240319 | 113200 | 174206924500 | 445500 | 445500 | 445500 | 445000 | 193 |
| 438 | 20240319 | 113100 | 174120973000 | 445500 | 445500 | 445500 | 445000 | 200 |
| 439 | 20240319 | 113000 | 174031904500 | 445500 | 445000 | 445500 | 444500 | 457 |
| 440 | 20240319 | 112900 | 173828420500 | 445000 | 444500 | 445000 | 444500 | 1039 |
| 441 | 20240319 | 112800 | 173366086000 | 445000 | 445000 | 445000 | 444500 | 137 |
| 442 | 20240319 | 112700 | 173305143000 | 444500 | 445000 | 445000 | 444500 | 167 |
| 443 | 20240319 | 112600 | 173230884500 | 444500 | 444500 | 445000 | 444500 | 337 |
| 444 | 20240319 | 112500 | 173081030500 | 445000 | 445500 | 445500 | 444500 | 664 |
| 445 | 20240319 | 112400 | 172785571000 | 445000 | 445500 | 445500 | 445000 | 195 |
| 446 | 20240319 | 112300 | 172698721500 | 445000 | 444500 | 445500 | 444500 | 966 |
| 447 | 20240319 | 112200 | 172268714000 | 445000 | 445000 | 445000 | 444500 | 218 |
| 448 | 20240319 | 112100 | 172171721500 | 444500 | 444500 | 445000 | 444500 | 214 |
| 449 | 20240319 | 112000 | 172076530500 | 445000 | 445000 | 445000 | 444500 | 465 |
| 450 | 20240319 | 111900 | 171869616000 | 445000 | 445000 | 445500 | 444500 | 977 |
| 451 | 20240319 | 111800 | 171434851500 | 445000 | 445500 | 445500 | 445000 | 501 |
| 452 | 20240319 | 111700 | 171211706000 | 446000 | 445500 | 446000 | 445500 | 934 |
| 453 | 20240319 | 111600 | 170795534000 | 445500 | 446000 | 446000 | 445500 | 277 |
| 454 | 20240319 | 111500 | 170672103500 | 446000 | 446000 | 446000 | 445500 | 780 |
| 455 | 20240319 | 111400 | 170324226000 | 445500 | 445500 | 446000 | 445000 | 1144 |
| 456 | 20240319 | 111300 | 169814549000 | 445500 | 445000 | 445500 | 444500 | 893 |
| 457 | 20240319 | 111200 | 169417034000 | 445000 | 444500 | 445000 | 444000 | 348 |
| 458 | 20240319 | 111100 | 169262277000 | 444500 | 444000 | 444500 | 444000 | 628 |
| 459 | 20240319 | 111000 | 168983201000 | 444000 | 444500 | 444500 | 443500 | 678 |
| 460 | 20240319 | 110900 | 168682098000 | 444000 | 445000 | 445000 | 444000 | 1614 |
| 461 | 20240319 | 110800 | 167964834000 | 445000 | 445000 | 445000 | 444500 | 244 |
| 462 | 20240319 | 110700 | 167856317500 | 444500 | 445500 | 445500 | 444500 | 487 |
| 463 | 20240319 | 110600 | 167639579000 | 445000 | 445000 | 445500 | 445000 | 999 |
| 464 | 20240319 | 110500 | 167194991500 | 445500 | 445000 | 445500 | 444500 | 925 |
| 465 | 20240319 | 110400 | 166783292500 | 445000 | 444500 | 445000 | 444500 | 395 |
| 466 | 20240319 | 110300 | 166607540500 | 445000 | 444500 | 445000 | 444500 | 250 |
| 467 | 20240319 | 110200 | 166496379500 | 445000 | 444500 | 445000 | 444500 | 502 |
| 468 | 20240319 | 110100 | 166273026500 | 445000 | 445000 | 445500 | 444500 | 1579 |
| 469 | 20240319 | 110000 | 165570348000 | 445000 | 445000 | 445000 | 444500 | 582 |
| 470 | 20240319 | 105900 | 165311382000 | 445000 | 444000 | 445000 | 444000 | 865 |
| 471 | 20240319 | 105800 | 164926640000 | 444000 | 444000 | 444000 | 443500 | 1038 |
| 472 | 20240319 | 105700 | 164465784500 | 444000 | 443000 | 444000 | 443000 | 294 |
| 473 | 20240319 | 105600 | 164335386000 | 443000 | 443500 | 443500 | 442500 | 2620 |
| 474 | 20240319 | 105500 | 163174897000 | 443500 | 443500 | 443500 | 443000 | 131 |
| 475 | 20240319 | 105400 | 163116827500 | 443500 | 443000 | 443500 | 443000 | 266 |
| 476 | 20240319 | 105300 | 162998962500 | 443000 | 443000 | 443000 | 442500 | 895 |
| 477 | 20240319 | 105200 | 162602542000 | 443000 | 442000 | 443000 | 442000 | 468 |
| 478 | 20240319 | 105100 | 162395388000 | 442000 | 442500 | 442500 | 442000 | 337 |
| 479 | 20240319 | 105000 | 162246377500 | 442500 | 443000 | 443000 | 442500 | 894 |
| 480 | 20240319 | 104900 | 161850756000 | 442500 | 443000 | 443000 | 442500 | 290 |
| 481 | 20240319 | 104800 | 161722311000 | 442500 | 442500 | 443000 | 442000 | 430 |
| 482 | 20240319 | 104700 | 161532046500 | 442500 | 442000 | 442500 | 442000 | 766 |
| 483 | 20240319 | 104600 | 161193277500 | 442000 | 443000 | 443000 | 442000 | 680 |
| 484 | 20240319 | 104500 | 160892323500 | 443000 | 443500 | 443500 | 443000 | 1059 |
| 485 | 20240319 | 104400 | 160423152000 | 443500 | 443500 | 443500 | 443000 | 132 |
| 486 | 20240319 | 104300 | 160364619000 | 443500 | 443500 | 443500 | 443000 | 131 |
| 487 | 20240319 | 104200 | 160306562500 | 443500 | 444000 | 444000 | 443000 | 928 |
| 488 | 20240319 | 104100 | 159895144500 | 444000 | 443000 | 444000 | 443000 | 1673 |
| 489 | 20240319 | 104000 | 159153445000 | 443000 | 441500 | 443000 | 441500 | 888 |
| 490 | 20240319 | 103900 | 158760703000 | 442000 | 441500 | 442000 | 441500 | 305 |
| 491 | 20240319 | 103800 | 158625940000 | 441500 | 443000 | 443000 | 441000 | 1134 |
| 492 | 20240319 | 103700 | 158124817000 | 443000 | 441500 | 443000 | 441000 | 631 |
| 493 | 20240319 | 103600 | 157845920500 | 441500 | 441000 | 441500 | 440500 | 1086 |
| 494 | 20240319 | 103500 | 157367098500 | 441000 | 441000 | 441500 | 440500 | 1451 |
| 495 | 20240319 | 103400 | 156726979000 | 441000 | 441000 | 441500 | 441000 | 1276 |
| 496 | 20240319 | 103300 | 156163950000 | 441000 | 440500 | 441500 | 440500 | 709 |
| 497 | 20240319 | 103200 | 155851263000 | 441000 | 441000 | 441500 | 440500 | 1832 |
| 498 | 20240319 | 103100 | 155043729000 | 441000 | 441000 | 441500 | 440500 | 3403 |
| 499 | 20240319 | 103000 | 153542782000 | 441000 | 442500 | 442500 | 441000 | 3811 |
| 500 | 20240319 | 102900 | 151858576500 | 443000 | 443000 | 443000 | 442500 | 1249 |
| 501 | 20240319 | 102800 | 151305442000 | 442500 | 442500 | 443000 | 442500 | 262 |
| 502 | 20240319 | 102700 | 151189480500 | 442500 | 442500 | 443000 | 442000 | 623 |
| 503 | 20240319 | 102600 | 150913918500 | 442500 | 443000 | 443000 | 442500 | 1095 |
| 504 | 20240319 | 102500 | 150429219000 | 443500 | 442500 | 444000 | 442000 | 5652 |
| 505 | 20240319 | 102400 | 147928193000 | 443000 | 443500 | 444000 | 442500 | 2129 |
| 506 | 20240319 | 102300 | 146985278000 | 443000 | 443500 | 444000 | 443000 | 3702 |
| 507 | 20240319 | 102200 | 145344516500 | 443500 | 444000 | 444000 | 443500 | 484 |
| 508 | 20240319 | 102100 | 145129800500 | 444000 | 445000 | 445000 | 443500 | 2057 |
| 509 | 20240319 | 102000 | 144215991500 | 445000 | 444500 | 445000 | 444500 | 855 |
| 510 | 20240319 | 101900 | 143835547500 | 445000 | 444000 | 445000 | 444000 | 661 |
| 511 | 20240319 | 101800 | 143541768000 | 444500 | 444500 | 445000 | 444000 | 668 |
| 512 | 20240319 | 101700 | 143244943500 | 444500 | 444000 | 445000 | 444000 | 1890 |
| 513 | 20240319 | 101600 | 142404878500 | 444000 | 445500 | 445500 | 443500 | 3726 |
| 514 | 20240319 | 101500 | 140748485500 | 445500 | 446000 | 446000 | 445000 | 2135 |
| 515 | 20240319 | 101400 | 139797484500 | 445500 | 447000 | 447000 | 445500 | 1448 |
| 516 | 20240319 | 101300 | 139151297000 | 446500 | 447000 | 448000 | 446500 | 1110 |
| 517 | 20240319 | 101200 | 138654946000 | 447000 | 447000 | 447000 | 446000 | 1927 |
| 518 | 20240319 | 101100 | 137794760500 | 447000 | 447500 | 447500 | 446500 | 1176 |
| 519 | 20240319 | 101000 | 137268982500 | 447000 | 448000 | 448000 | 447000 | 1425 |
| 520 | 20240319 | 100900 | 136631246000 | 448000 | 448000 | 448000 | 447500 | 566 |
| 521 | 20240319 | 100800 | 136377793000 | 447500 | 447500 | 448000 | 447500 | 389 |
| 522 | 20240319 | 100700 | 136203591500 | 448000 | 447000 | 448000 | 447000 | 1078 |
| 523 | 20240319 | 100600 | 135721144500 | 447000 | 447000 | 447000 | 446500 | 721 |
| 524 | 20240319 | 100500 | 135399036000 | 447000 | 447000 | 447500 | 446500 | 1484 |
| 525 | 20240319 | 100400 | 134735679000 | 447500 | 448000 | 448500 | 447000 | 1121 |
| 526 | 20240319 | 100300 | 134233771000 | 447500 | 448500 | 448500 | 447500 | 862 |
| 527 | 20240319 | 100200 | 133847590500 | 448500 | 449500 | 449500 | 448500 | 1551 |
| 528 | 20240319 | 100100 | 133151441000 | 449000 | 449000 | 449500 | 448500 | 1857 |
| 529 | 20240319 | 100000 | 132317672000 | 449000 | 449000 | 449500 | 448500 | 2416 |
| 530 | 20240319 | 095900 | 131232799000 | 449000 | 448500 | 449000 | 447500 | 2895 |
| 531 | 20240319 | 095800 | 129935260500 | 448500 | 447500 | 448500 | 447500 | 1043 |
| 532 | 20240319 | 095700 | 129467973000 | 447000 | 447500 | 448000 | 447000 | 526 |
| 533 | 20240319 | 095600 | 129232599500 | 447500 | 448500 | 449000 | 447000 | 4713 |
| 534 | 20240319 | 095500 | 127120139000 | 448500 | 446500 | 448500 | 446000 | 3728 |
| 535 | 20240319 | 095400 | 125451795000 | 446500 | 446000 | 446500 | 445500 | 908 |
| 536 | 20240319 | 095300 | 125046719000 | 446000 | 446000 | 446500 | 445500 | 1018 |
| 537 | 20240319 | 095200 | 124592733000 | 446000 | 445500 | 446500 | 445000 | 971 |
| 538 | 20240319 | 095100 | 124159845000 | 445000 | 445000 | 445500 | 445000 | 478 |
| 539 | 20240319 | 095000 | 123946964500 | 445000 | 446500 | 446500 | 445000 | 1490 |
| 540 | 20240319 | 094900 | 123282624500 | 446000 | 446000 | 446500 | 446000 | 535 |
| 541 | 20240319 | 094800 | 123043818000 | 446500 | 445500 | 446500 | 445500 | 594 |
| 542 | 20240319 | 094700 | 122778923500 | 445500 | 445500 | 446000 | 445000 | 1051 |
| 543 | 20240319 | 094600 | 122310603000 | 446000 | 445500 | 446000 | 445000 | 1242 |
| 544 | 20240319 | 094500 | 121757400000 | 445500 | 445000 | 446000 | 444500 | 1143 |
| 545 | 20240319 | 094400 | 121248609500 | 445500 | 444500 | 446500 | 444000 | 2823 |
| 546 | 20240319 | 094300 | 119991371000 | 444500 | 444000 | 444500 | 444000 | 2103 |
| 547 | 20240319 | 094200 | 119057431000 | 444500 | 444000 | 444500 | 443500 | 784 |
| 548 | 20240319 | 094100 | 118709422500 | 443500 | 446000 | 446000 | 443500 | 2595 |
| 549 | 20240319 | 094000 | 117556336000 | 446500 | 446500 | 447000 | 446000 | 1445 |
| 550 | 20240319 | 093900 | 116910997000 | 446500 | 447000 | 447000 | 445500 | 1772 |
| 551 | 20240319 | 093800 | 116120138000 | 447000 | 447000 | 447500 | 446500 | 3183 |
| 552 | 20240319 | 093700 | 114697091000 | 447000 | 446500 | 447000 | 445500 | 3280 |
| 553 | 20240319 | 093600 | 113232178500 | 447000 | 444500 | 448000 | 444500 | 7439 |
| 554 | 20240319 | 093500 | 109912928500 | 445000 | 444000 | 445000 | 443500 | 2152 |
| 555 | 20240319 | 093400 | 108957414500 | 444000 | 443500 | 444000 | 443000 | 1435 |
| 556 | 20240319 | 093300 | 108321089500 | 444000 | 442500 | 444000 | 442500 | 1229 |
| 557 | 20240319 | 093200 | 107776435500 | 443000 | 443500 | 443500 | 442500 | 2767 |
| 558 | 20240319 | 093100 | 106550976000 | 443500 | 444000 | 444000 | 443000 | 662 |
| 559 | 20240319 | 093000 | 106257342000 | 443500 | 443500 | 445000 | 443000 | 2639 |
| 560 | 20240319 | 092900 | 105084719000 | 443500 | 443000 | 444500 | 442500 | 4569 |
| 561 | 20240319 | 092800 | 103058972500 | 443000 | 442500 | 443000 | 442000 | 4148 |
| 562 | 20240319 | 092700 | 101223145000 | 443000 | 443500 | 444000 | 442500 | 4010 |
| 563 | 20240319 | 092600 | 99446298000 | 443500 | 445500 | 445500 | 443000 | 5244 |
| 564 | 20240319 | 092500 | 97117885000 | 445500 | 446500 | 447000 | 445000 | 2455 |
| 565 | 20240319 | 092400 | 96022240500 | 446500 | 446000 | 447500 | 445000 | 3024 |
| 566 | 20240319 | 092300 | 94674155500 | 446000 | 445500 | 446000 | 445000 | 2447 |
| 567 | 20240319 | 092200 | 93584034000 | 445000 | 444000 | 446000 | 444000 | 4798 |
| 568 | 20240319 | 092100 | 91451293500 | 444000 | 446000 | 446000 | 444000 | 5396 |
| 569 | 20240319 | 092000 | 89051628500 | 446000 | 445000 | 446500 | 445000 | 4880 |
| 570 | 20240319 | 091900 | 86877222000 | 445000 | 448000 | 448000 | 445000 | 5509 |
| 571 | 20240319 | 091800 | 84419321500 | 448000 | 447500 | 448500 | 447000 | 3443 |
| 572 | 20240319 | 091700 | 82877888000 | 447500 | 450000 | 452000 | 447000 | 6915 |
| 573 | 20240319 | 091600 | 79767335500 | 450000 | 448000 | 450000 | 447000 | 5209 |
| 574 | 20240319 | 091500 | 77432258000 | 448000 | 447000 | 448000 | 446500 | 2123 |
| 575 | 20240319 | 091400 | 76482849000 | 446500 | 446000 | 447000 | 444500 | 8023 |
| 576 | 20240319 | 091300 | 72907349000 | 446000 | 448500 | 449000 | 445000 | 14002 |
| 577 | 20240319 | 091200 | 66649108000 | 448500 | 448500 | 450000 | 448000 | 9269 |
| 578 | 20240319 | 091100 | 62487935000 | 448500 | 451000 | 451500 | 448000 | 6333 |
| 579 | 20240319 | 091000 | 59642796500 | 451500 | 453000 | 453500 | 451000 | 7230 |
| 580 | 20240319 | 090900 | 56371009500 | 453000 | 452000 | 454500 | 451500 | 15443 |
| 581 | 20240319 | 090800 | 49370672500 | 452000 | 450500 | 452000 | 449500 | 5401 |
| 582 | 20240319 | 090700 | 46935654500 | 450500 | 450500 | 451000 | 449500 | 6643 |
| 583 | 20240319 | 090600 | 43944793000 | 450500 | 450000 | 451500 | 450000 | 6062 |
| 584 | 20240319 | 090500 | 41211680000 | 450500 | 450500 | 452500 | 450000 | 5955 |
| 585 | 20240319 | 090400 | 38524397500 | 450000 | 450000 | 451500 | 449000 | 8515 |
| 586 | 20240319 | 090300 | 34691728500 | 450000 | 452000 | 452500 | 449500 | 6678 |
| 587 | 20240319 | 090200 | 31681216500 | 452500 | 448500 | 452500 | 447500 | 7588 |
| 588 | 20240319 | 090100 | 28272436000 | 448500 | 452000 | 452000 | 447000 | 14163 |
| 589 | 20240319 | 090000 | 21907295500 | 452000 | 451500 | 454500 | 449000 | 48501 |