37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 17849 |
| 3 | 20240315 | 192600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 4 | 20240315 | 192500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 5 | 20240315 | 192400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 6 | 20240315 | 192300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 7 | 20240315 | 192200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 8 | 20240315 | 192100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 9 | 20240315 | 192000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 10 | 20240315 | 191900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 11 | 20240315 | 191800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 12 | 20240315 | 191700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 13 | 20240315 | 191600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 14 | 20240315 | 191500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 15 | 20240315 | 191400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 16 | 20240315 | 191300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 17 | 20240315 | 191200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 18 | 20240315 | 191100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 19 | 20240315 | 191000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 20 | 20240315 | 190900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 21 | 20240315 | 190800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 22 | 20240315 | 190700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 23 | 20240315 | 190600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 24 | 20240315 | 190500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 25 | 20240315 | 190400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 26 | 20240315 | 190300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 27 | 20240315 | 190200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 28 | 20240315 | 190100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 29 | 20240315 | 190000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 30 | 20240315 | 185900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 31 | 20240315 | 185800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 32 | 20240315 | 185700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 17849 |
| 33 | 20240315 | 185600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 34 | 20240315 | 185500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 35 | 20240315 | 185400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 36 | 20240315 | 185300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 37 | 20240315 | 185200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 38 | 20240315 | 185100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 39 | 20240315 | 185000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 40 | 20240315 | 184900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 41 | 20240315 | 184800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 42 | 20240315 | 184700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 43 | 20240315 | 184600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 44 | 20240315 | 184500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 45 | 20240315 | 184400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 46 | 20240315 | 184300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 47 | 20240315 | 184200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 48 | 20240315 | 184100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 49 | 20240315 | 184000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 50 | 20240315 | 183900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 51 | 20240315 | 183800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 52 | 20240315 | 183700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 53 | 20240315 | 183600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 54 | 20240315 | 183500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 55 | 20240315 | 183400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 56 | 20240315 | 183300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 57 | 20240315 | 183200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 58 | 20240315 | 183100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 59 | 20240315 | 183000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 60 | 20240315 | 182900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 61 | 20240315 | 182800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 62 | 20240315 | 182700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 17849 |
| 63 | 20240315 | 182600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 64 | 20240315 | 182500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 65 | 20240315 | 182400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 66 | 20240315 | 182300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 67 | 20240315 | 182200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 68 | 20240315 | 182100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 69 | 20240315 | 182000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 70 | 20240315 | 181900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 71 | 20240315 | 181800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 72 | 20240315 | 181700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 73 | 20240315 | 181600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 74 | 20240315 | 181500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 75 | 20240315 | 181400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 76 | 20240315 | 181300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 77 | 20240315 | 181200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 78 | 20240315 | 181100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 79 | 20240315 | 181000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 80 | 20240315 | 180900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 81 | 20240315 | 180800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 82 | 20240315 | 180700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 83 | 20240315 | 180600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 84 | 20240315 | 180500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 85 | 20240315 | 180400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 86 | 20240315 | 180300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 87 | 20240315 | 180200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 88 | 20240315 | 180100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 89 | 20240315 | 180000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 90 | 20240315 | 175900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 91 | 20240315 | 175800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 92 | 20240315 | 175700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 17849 |
| 93 | 20240315 | 175600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 94 | 20240315 | 175500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 95 | 20240315 | 175400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 96 | 20240315 | 175300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 97 | 20240315 | 175200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 98 | 20240315 | 175100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 99 | 20240315 | 175000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 100 | 20240315 | 174900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 101 | 20240315 | 174800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 102 | 20240315 | 174700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 103 | 20240315 | 174600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 104 | 20240315 | 174500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 105 | 20240315 | 174400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 106 | 20240315 | 174300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 107 | 20240315 | 174200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 108 | 20240315 | 174100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 109 | 20240315 | 174000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 110 | 20240315 | 173900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 111 | 20240315 | 173800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 112 | 20240315 | 173700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 113 | 20240315 | 173600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 114 | 20240315 | 173500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 115 | 20240315 | 173400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 116 | 20240315 | 173300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 117 | 20240315 | 173200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 118 | 20240315 | 173100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 119 | 20240315 | 173000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 120 | 20240315 | 172900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 121 | 20240315 | 172800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 122 | 20240315 | 172700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 17849 |
| 123 | 20240315 | 172600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 124 | 20240315 | 172500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 125 | 20240315 | 172400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 126 | 20240315 | 172300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 127 | 20240315 | 172200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 128 | 20240315 | 172100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 129 | 20240315 | 172000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 130 | 20240315 | 171900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 131 | 20240315 | 171800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 132 | 20240315 | 171700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 133 | 20240315 | 171600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 134 | 20240315 | 171500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 135 | 20240315 | 171400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 136 | 20240315 | 171300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 137 | 20240315 | 171200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 138 | 20240315 | 171100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 139 | 20240315 | 171000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 140 | 20240315 | 170900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 141 | 20240315 | 170800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 142 | 20240315 | 170700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 143 | 20240315 | 170600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 144 | 20240315 | 170500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 145 | 20240315 | 170400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 146 | 20240315 | 170300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 147 | 20240315 | 170200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 148 | 20240315 | 170100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 149 | 20240315 | 170000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 150 | 20240315 | 165900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 151 | 20240315 | 165800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 152 | 20240315 | 165700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 17849 |
| 153 | 20240315 | 165600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 154 | 20240315 | 165500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 155 | 20240315 | 165400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 156 | 20240315 | 165300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 157 | 20240315 | 165200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 158 | 20240315 | 165100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 159 | 20240315 | 165000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 160 | 20240315 | 164900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 161 | 20240315 | 164800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 162 | 20240315 | 164700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 163 | 20240315 | 164600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 164 | 20240315 | 164500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 165 | 20240315 | 164400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 166 | 20240315 | 164300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 167 | 20240315 | 164200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 168 | 20240315 | 164100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 169 | 20240315 | 164000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 170 | 20240315 | 163900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 171 | 20240315 | 163800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 172 | 20240315 | 163700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 173 | 20240315 | 163600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 174 | 20240315 | 163500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 175 | 20240315 | 163400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 176 | 20240315 | 163300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 177 | 20240315 | 163200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 178 | 20240315 | 163100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 179 | 20240315 | 163000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 180 | 20240315 | 162900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 181 | 20240315 | 162800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 182 | 20240315 | 162700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 17849 |
| 183 | 20240315 | 162600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 184 | 20240315 | 162500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 185 | 20240315 | 162400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 186 | 20240315 | 162300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 187 | 20240315 | 162200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 188 | 20240315 | 162100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 189 | 20240315 | 162000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 190 | 20240315 | 161900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 191 | 20240315 | 161800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 192 | 20240315 | 161700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 193 | 20240315 | 161600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 194 | 20240315 | 161500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 195 | 20240315 | 161400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 196 | 20240315 | 161300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 197 | 20240315 | 161200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 198 | 20240315 | 161100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 199 | 20240315 | 161000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 200 | 20240315 | 160900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 201 | 20240315 | 160800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 202 | 20240315 | 160700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 203 | 20240315 | 160600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 204 | 20240315 | 160500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 205 | 20240315 | 160400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 206 | 20240315 | 160300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 207 | 20240315 | 160200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 208 | 20240315 | 160100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 209 | 20240315 | 160000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 210 | 20240315 | 155900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 211 | 20240315 | 155800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 212 | 20240315 | 155700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 17849 |
| 213 | 20240315 | 155600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 214 | 20240315 | 155500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 215 | 20240315 | 155400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 216 | 20240315 | 155300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 217 | 20240315 | 155200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 218 | 20240315 | 155100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 219 | 20240315 | 155000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 220 | 20240315 | 154900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 221 | 20240315 | 154800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 222 | 20240315 | 154700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 223 | 20240315 | 154600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 224 | 20240315 | 154500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 225 | 20240315 | 154400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 226 | 20240315 | 154300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 227 | 20240315 | 154200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 228 | 20240315 | 154100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 229 | 20240315 | 154000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 230 | 20240315 | 153900 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 231 | 20240315 | 153800 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 232 | 20240315 | 153700 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 233 | 20240315 | 153600 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 234 | 20240315 | 153500 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 235 | 20240315 | 153400 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 236 | 20240315 | 153300 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 237 | 20240315 | 153200 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 238 | 20240315 | 153100 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 239 | 20240315 | 153000 | 159513283000 | 255000 | 255000 | 255000 | 255000 | 17849 |
| 240 | 20240315 | 152900 | 154961788000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 241 | 20240315 | 152800 | 154961788000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 242 | 20240315 | 152700 | 154961788000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 243 | 20240315 | 152600 | 154961788000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 244 | 20240315 | 152500 | 154961788000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 245 | 20240315 | 152400 | 154961788000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 246 | 20240315 | 152300 | 154961788000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 247 | 20240315 | 152200 | 154961788000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 248 | 20240315 | 152100 | 154961788000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 249 | 20240315 | 152000 | 154961788000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 250 | 20240315 | 151900 | 154961788000 | 254500 | 254500 | 255000 | 254500 | 2691 |
| 251 | 20240315 | 151800 | 154276138000 | 255000 | 255000 | 255500 | 254500 | 2171 |
| 252 | 20240315 | 151700 | 153722477000 | 255000 | 254000 | 255000 | 254000 | 2477 |
| 253 | 20240315 | 151600 | 153091565000 | 254000 | 254500 | 254500 | 253000 | 2293 |
| 254 | 20240315 | 151500 | 152509862000 | 254500 | 253500 | 254500 | 253500 | 1072 |
| 255 | 20240315 | 151400 | 152237559000 | 253500 | 254000 | 254500 | 253000 | 2325 |
| 256 | 20240315 | 151300 | 151647467500 | 254500 | 254000 | 254500 | 254000 | 1004 |
| 257 | 20240315 | 151200 | 151392003500 | 254500 | 253500 | 254500 | 253500 | 1098 |
| 258 | 20240315 | 151100 | 151112877500 | 253500 | 254500 | 254500 | 252500 | 2006 |
| 259 | 20240315 | 151000 | 150603808000 | 254500 | 254000 | 254500 | 254000 | 2130 |
| 260 | 20240315 | 150900 | 150061941000 | 254500 | 253500 | 254500 | 253000 | 1727 |
| 261 | 20240315 | 150800 | 149623142000 | 253000 | 254500 | 254500 | 253000 | 4803 |
| 262 | 20240315 | 150700 | 148405507000 | 254500 | 252500 | 254500 | 252500 | 4250 |
| 263 | 20240315 | 150600 | 147326828500 | 253500 | 253000 | 253500 | 251500 | 3659 |
| 264 | 20240315 | 150500 | 146401642500 | 253000 | 251500 | 253500 | 250500 | 5095 |
| 265 | 20240315 | 150400 | 145115816500 | 251500 | 249500 | 251500 | 249500 | 2732 |
| 266 | 20240315 | 150300 | 144430941500 | 249500 | 250000 | 250000 | 249500 | 339 |
| 267 | 20240315 | 150200 | 144346271500 | 250000 | 249500 | 250000 | 249500 | 306 |
| 268 | 20240315 | 150100 | 144269863500 | 250000 | 249500 | 250000 | 249000 | 331 |
| 269 | 20240315 | 150000 | 144187206000 | 250000 | 249000 | 250000 | 249000 | 514 |
| 270 | 20240315 | 145900 | 144058863000 | 249500 | 250000 | 250000 | 249000 | 788 |
| 271 | 20240315 | 145800 | 143862364000 | 250000 | 250000 | 250000 | 249000 | 812 |
| 272 | 20240315 | 145700 | 143659707500 | 249500 | 250500 | 250500 | 249500 | 504 |
| 273 | 20240315 | 145600 | 143533665500 | 250000 | 250500 | 251500 | 250000 | 2360 |
| 274 | 20240315 | 145500 | 142941884000 | 250500 | 250000 | 250500 | 250000 | 1097 |
| 275 | 20240315 | 145400 | 142667189500 | 250500 | 250500 | 251000 | 250000 | 328 |
| 276 | 20240315 | 145300 | 142585063000 | 250500 | 250500 | 251000 | 250000 | 1117 |
| 277 | 20240315 | 145200 | 142305269500 | 250500 | 250500 | 251000 | 250000 | 1298 |
| 278 | 20240315 | 145100 | 141980104000 | 250000 | 250000 | 250500 | 249500 | 558 |
| 279 | 20240315 | 145000 | 141840531000 | 250000 | 249500 | 250000 | 249000 | 651 |
| 280 | 20240315 | 144900 | 141678058000 | 249500 | 249000 | 249500 | 249000 | 287 |
| 281 | 20240315 | 144800 | 141606559000 | 249000 | 249500 | 249500 | 249000 | 656 |
| 282 | 20240315 | 144700 | 141443053500 | 249500 | 249500 | 250000 | 249000 | 638 |
| 283 | 20240315 | 144600 | 141283776000 | 249500 | 249500 | 250000 | 249000 | 574 |
| 284 | 20240315 | 144500 | 141140576500 | 249000 | 250000 | 250000 | 249000 | 408 |
| 285 | 20240315 | 144400 | 141038753500 | 249500 | 250500 | 250500 | 249000 | 727 |
| 286 | 20240315 | 144300 | 140857085000 | 250500 | 248500 | 250500 | 248500 | 1405 |
| 287 | 20240315 | 144200 | 140506279500 | 248500 | 247500 | 249500 | 247500 | 1108 |
| 288 | 20240315 | 144100 | 140230877000 | 248000 | 247500 | 248000 | 247000 | 235 |
| 289 | 20240315 | 144000 | 140172709000 | 247500 | 247500 | 248000 | 247000 | 236 |
| 290 | 20240315 | 143900 | 140114314000 | 248000 | 248000 | 248000 | 247000 | 224 |
| 291 | 20240315 | 143800 | 140058870000 | 247500 | 248000 | 248500 | 247500 | 360 |
| 292 | 20240315 | 143700 | 139969605500 | 247500 | 248500 | 248500 | 247500 | 243 |
| 293 | 20240315 | 143600 | 139909374000 | 248000 | 247500 | 248500 | 247500 | 561 |
| 294 | 20240315 | 143500 | 139770279500 | 247500 | 247500 | 248000 | 247500 | 119 |
| 295 | 20240315 | 143400 | 139740811000 | 247500 | 248000 | 248000 | 247000 | 389 |
| 296 | 20240315 | 143300 | 139644562000 | 247500 | 247500 | 248000 | 247000 | 343 |
| 297 | 20240315 | 143200 | 139559693000 | 247500 | 247500 | 248000 | 247500 | 369 |
| 298 | 20240315 | 143100 | 139468340500 | 247500 | 248000 | 248000 | 247500 | 995 |
| 299 | 20240315 | 143000 | 139221727000 | 248000 | 248000 | 248500 | 248000 | 267 |
| 300 | 20240315 | 142900 | 139155489500 | 248000 | 248500 | 249000 | 248000 | 273 |
| 301 | 20240315 | 142800 | 139087682000 | 248500 | 249500 | 249500 | 248500 | 755 |
| 302 | 20240315 | 142700 | 138899788000 | 249000 | 249000 | 249500 | 249000 | 178 |
| 303 | 20240315 | 142600 | 138855446500 | 249000 | 249000 | 249500 | 248500 | 258 |
| 304 | 20240315 | 142500 | 138791188500 | 249000 | 248500 | 249500 | 248500 | 294 |
| 305 | 20240315 | 142400 | 138718037000 | 248500 | 248500 | 249000 | 248500 | 192 |
| 306 | 20240315 | 142300 | 138670279500 | 249000 | 248500 | 249000 | 248500 | 254 |
| 307 | 20240315 | 142200 | 138607095500 | 249000 | 249500 | 249500 | 248500 | 764 |
| 308 | 20240315 | 142100 | 138416915500 | 249500 | 249000 | 249500 | 248500 | 521 |
| 309 | 20240315 | 142000 | 138287139500 | 249500 | 248000 | 250000 | 248000 | 1064 |
| 310 | 20240315 | 141900 | 138022178500 | 248500 | 247000 | 248500 | 247000 | 584 |
| 311 | 20240315 | 141800 | 137877367500 | 247000 | 247500 | 248000 | 247000 | 339 |
| 312 | 20240315 | 141700 | 137793508000 | 248000 | 247500 | 248000 | 247500 | 251 |
| 313 | 20240315 | 141600 | 137731365500 | 248000 | 247500 | 248000 | 247500 | 429 |
| 314 | 20240315 | 141500 | 137625155000 | 247500 | 248000 | 248000 | 247500 | 618 |
| 315 | 20240315 | 141400 | 137471996500 | 248000 | 247500 | 248500 | 247500 | 405 |
| 316 | 20240315 | 141300 | 137371636000 | 248000 | 247500 | 248500 | 247000 | 615 |
| 317 | 20240315 | 141200 | 137219268000 | 247500 | 247500 | 248000 | 247000 | 422 |
| 318 | 20240315 | 141100 | 137114875500 | 247500 | 248000 | 248000 | 247000 | 199 |
| 319 | 20240315 | 141000 | 137065641000 | 248000 | 247500 | 248500 | 247000 | 377 |
| 320 | 20240315 | 140900 | 136972239500 | 247500 | 247500 | 248500 | 247000 | 147 |
| 321 | 20240315 | 140800 | 136935851000 | 248000 | 248000 | 248000 | 247500 | 394 |
| 322 | 20240315 | 140700 | 136838226000 | 248000 | 247500 | 248500 | 247000 | 356 |
| 323 | 20240315 | 140600 | 136750090000 | 247500 | 246500 | 247500 | 246500 | 500 |
| 324 | 20240315 | 140500 | 136626519500 | 246500 | 246500 | 247000 | 246000 | 945 |
| 325 | 20240315 | 140400 | 136393436500 | 246500 | 246000 | 246500 | 245500 | 744 |
| 326 | 20240315 | 140300 | 136210551000 | 246000 | 246000 | 246500 | 245500 | 598 |
| 327 | 20240315 | 140200 | 136063415500 | 246000 | 246500 | 247000 | 246000 | 354 |
| 328 | 20240315 | 140100 | 135976272000 | 246000 | 246500 | 247000 | 246000 | 674 |
| 329 | 20240315 | 140000 | 135810196500 | 246500 | 247000 | 247000 | 246000 | 274 |
| 330 | 20240315 | 135900 | 135742627500 | 246000 | 247000 | 247500 | 246000 | 1527 |
| 331 | 20240315 | 135800 | 135366110500 | 247000 | 247000 | 247500 | 246000 | 825 |
| 332 | 20240315 | 135700 | 135162552000 | 247000 | 247500 | 248000 | 247000 | 347 |
| 333 | 20240315 | 135600 | 135076675000 | 247500 | 248500 | 248500 | 247500 | 515 |
| 334 | 20240315 | 135500 | 134949033500 | 248000 | 249000 | 250000 | 248000 | 985 |
| 335 | 20240315 | 135400 | 134703996500 | 249000 | 248500 | 249000 | 248000 | 235 |
| 336 | 20240315 | 135300 | 134645621000 | 248500 | 248000 | 249000 | 248000 | 296 |
| 337 | 20240315 | 135200 | 134572133000 | 248000 | 248500 | 249000 | 248000 | 406 |
| 338 | 20240315 | 135100 | 134471279500 | 248500 | 247000 | 248500 | 247000 | 1529 |
| 339 | 20240315 | 135000 | 134092690000 | 247000 | 247500 | 247500 | 246500 | 1203 |
| 340 | 20240315 | 134900 | 133795635500 | 247500 | 247500 | 248000 | 247500 | 466 |
| 341 | 20240315 | 134800 | 133680289000 | 247500 | 247000 | 248500 | 247000 | 1683 |
| 342 | 20240315 | 134700 | 133263592500 | 247000 | 248000 | 248000 | 247000 | 1039 |
| 343 | 20240315 | 134600 | 133006362000 | 248000 | 248500 | 249000 | 248000 | 330 |
| 344 | 20240315 | 134500 | 132924462500 | 248500 | 249500 | 249500 | 248000 | 591 |
| 345 | 20240315 | 134400 | 132777493500 | 249500 | 249500 | 249500 | 249000 | 260 |
| 346 | 20240315 | 134300 | 132712715500 | 249500 | 249000 | 249500 | 249000 | 178 |
| 347 | 20240315 | 134200 | 132668363000 | 249000 | 248000 | 249000 | 248000 | 500 |
| 348 | 20240315 | 134100 | 132544091500 | 248000 | 248000 | 248500 | 248000 | 384 |
| 349 | 20240315 | 134000 | 132448842500 | 248000 | 249000 | 249000 | 248000 | 802 |
| 350 | 20240315 | 133900 | 132249817500 | 249000 | 248000 | 249000 | 248000 | 384 |
| 351 | 20240315 | 133800 | 132154506000 | 248000 | 248500 | 248500 | 248000 | 574 |
| 352 | 20240315 | 133700 | 132012049000 | 249000 | 248500 | 249000 | 248500 | 173 |
| 353 | 20240315 | 133600 | 131969052000 | 249000 | 247500 | 249000 | 247000 | 1363 |
| 354 | 20240315 | 133500 | 131631214500 | 247500 | 248000 | 248500 | 247000 | 1719 |
| 355 | 20240315 | 133400 | 131205413500 | 247500 | 249000 | 249000 | 247500 | 1074 |
| 356 | 20240315 | 133300 | 130938940000 | 248500 | 249000 | 249500 | 248500 | 591 |
| 357 | 20240315 | 133200 | 130791774500 | 249000 | 249000 | 249500 | 249000 | 158 |
| 358 | 20240315 | 133100 | 130752421000 | 249500 | 249000 | 250000 | 249000 | 410 |
| 359 | 20240315 | 133000 | 130650242500 | 249500 | 249000 | 249500 | 249000 | 160 |
| 360 | 20240315 | 132900 | 130610385500 | 249000 | 248000 | 249500 | 248000 | 554 |
| 361 | 20240315 | 132800 | 130472312000 | 248500 | 249000 | 249000 | 248000 | 1060 |
| 362 | 20240315 | 132700 | 130208897000 | 249000 | 249000 | 249000 | 248500 | 627 |
| 363 | 20240315 | 132600 | 130052864500 | 249000 | 248500 | 249000 | 248000 | 550 |
| 364 | 20240315 | 132500 | 129916170000 | 248000 | 249000 | 249000 | 248000 | 1451 |
| 365 | 20240315 | 132400 | 129555406000 | 249000 | 248500 | 249500 | 248500 | 1920 |
| 366 | 20240315 | 132300 | 129077849500 | 248500 | 251000 | 251000 | 248500 | 4637 |
| 367 | 20240315 | 132200 | 127920483000 | 250500 | 251000 | 251000 | 250500 | 187 |
| 368 | 20240315 | 132100 | 127873634500 | 250500 | 250500 | 251000 | 250500 | 154 |
| 369 | 20240315 | 132000 | 127835045500 | 250500 | 250500 | 251000 | 250000 | 757 |
| 370 | 20240315 | 131900 | 127645593500 | 250500 | 250000 | 251000 | 250000 | 739 |
| 371 | 20240315 | 131800 | 127460653500 | 250000 | 250500 | 251000 | 250000 | 597 |
| 372 | 20240315 | 131700 | 127311251000 | 250500 | 251000 | 251000 | 250500 | 226 |
| 373 | 20240315 | 131600 | 127254600500 | 251000 | 250500 | 251000 | 250500 | 548 |
| 374 | 20240315 | 131500 | 127117317000 | 250500 | 251000 | 251000 | 250500 | 388 |
| 375 | 20240315 | 131400 | 127020104000 | 250500 | 251000 | 251000 | 250000 | 802 |
| 376 | 20240315 | 131300 | 126819195000 | 250500 | 251000 | 251000 | 250000 | 539 |
| 377 | 20240315 | 131200 | 126684218000 | 250500 | 251000 | 251000 | 250500 | 281 |
| 378 | 20240315 | 131100 | 126613820500 | 250500 | 251000 | 251000 | 250500 | 1070 |
| 379 | 20240315 | 131000 | 126345755500 | 250500 | 250500 | 251000 | 250500 | 275 |
| 380 | 20240315 | 130900 | 126276833500 | 250500 | 250500 | 251000 | 250000 | 2392 |
| 381 | 20240315 | 130800 | 125677748500 | 250500 | 250500 | 251000 | 250500 | 1475 |
| 382 | 20240315 | 130700 | 125308122500 | 251000 | 251500 | 251500 | 250500 | 754 |
| 383 | 20240315 | 130600 | 125118850000 | 251500 | 251000 | 251500 | 251000 | 225 |
| 384 | 20240315 | 130500 | 125062368500 | 251000 | 251000 | 251500 | 250500 | 336 |
| 385 | 20240315 | 130400 | 124978036000 | 250500 | 251000 | 251500 | 250500 | 656 |
| 386 | 20240315 | 130300 | 124813389500 | 251000 | 251000 | 251500 | 250500 | 607 |
| 387 | 20240315 | 130200 | 124661060500 | 251000 | 251000 | 251500 | 250500 | 1371 |
| 388 | 20240315 | 130100 | 124317295000 | 251000 | 251500 | 252000 | 250500 | 893 |
| 389 | 20240315 | 130000 | 124093087000 | 251500 | 251500 | 252000 | 251000 | 717 |
| 390 | 20240315 | 125900 | 123912548000 | 251500 | 251500 | 252000 | 250500 | 3107 |
| 391 | 20240315 | 125800 | 123132189000 | 251500 | 252000 | 252500 | 251500 | 554 |
| 392 | 20240315 | 125700 | 122992806500 | 252000 | 252000 | 252500 | 252000 | 598 |
| 393 | 20240315 | 125600 | 122842108000 | 252000 | 252000 | 252500 | 252000 | 355 |
| 394 | 20240315 | 125500 | 122752628000 | 252500 | 252000 | 252500 | 252000 | 170 |
| 395 | 20240315 | 125400 | 122709776500 | 252000 | 252000 | 252500 | 251500 | 447 |
| 396 | 20240315 | 125300 | 122597187500 | 251500 | 252000 | 252500 | 251500 | 459 |
| 397 | 20240315 | 125200 | 122481512000 | 252000 | 252500 | 252500 | 252000 | 226 |
| 398 | 20240315 | 125100 | 122424526000 | 252500 | 253000 | 253500 | 252500 | 110 |
| 399 | 20240315 | 125000 | 122396744500 | 252500 | 252500 | 253000 | 252500 | 554 |
| 400 | 20240315 | 124900 | 122256808500 | 252500 | 252500 | 253500 | 252500 | 127 |
| 401 | 20240315 | 124800 | 122224714000 | 252500 | 252500 | 253500 | 252000 | 495 |
| 402 | 20240315 | 124700 | 122099670000 | 252500 | 253000 | 253500 | 252500 | 417 |
| 403 | 20240315 | 124600 | 121994147500 | 253000 | 252500 | 253500 | 252500 | 237 |
| 404 | 20240315 | 124500 | 121934203000 | 252500 | 252500 | 253000 | 252500 | 509 |
| 405 | 20240315 | 124400 | 121805591500 | 252500 | 252500 | 253500 | 252000 | 519 |
| 406 | 20240315 | 124300 | 121674320500 | 252500 | 252500 | 253000 | 252000 | 190 |
| 407 | 20240315 | 124200 | 121626329000 | 252500 | 253000 | 253000 | 252000 | 166 |
| 408 | 20240315 | 124100 | 121584424000 | 252500 | 253000 | 253000 | 252000 | 412 |
| 409 | 20240315 | 124000 | 121480430000 | 253000 | 253500 | 254000 | 252500 | 457 |
| 410 | 20240315 | 123900 | 121364969500 | 253500 | 252500 | 253500 | 252500 | 404 |
| 411 | 20240315 | 123800 | 121262795500 | 252500 | 252500 | 253500 | 252500 | 131 |
| 412 | 20240315 | 123700 | 121229689000 | 252500 | 254000 | 254000 | 252000 | 1092 |
| 413 | 20240315 | 123600 | 120953798000 | 253500 | 253500 | 254000 | 253500 | 152 |
| 414 | 20240315 | 123500 | 120915238000 | 253500 | 253500 | 254000 | 253500 | 314 |
| 415 | 20240315 | 123400 | 120835528500 | 254000 | 253000 | 254000 | 253000 | 187 |
| 416 | 20240315 | 123300 | 120788124000 | 252500 | 253500 | 253500 | 252500 | 244 |
| 417 | 20240315 | 123200 | 120726375500 | 253500 | 253000 | 254000 | 252500 | 347 |
| 418 | 20240315 | 123100 | 120638554500 | 252500 | 254000 | 254000 | 252500 | 405 |
| 419 | 20240315 | 123000 | 120536127000 | 254000 | 253500 | 254000 | 253000 | 334 |
| 420 | 20240315 | 122900 | 120451541500 | 253500 | 254000 | 254000 | 253500 | 406 |
| 421 | 20240315 | 122800 | 120348588000 | 254000 | 254000 | 254000 | 253500 | 107 |
| 422 | 20240315 | 122700 | 120321454000 | 253500 | 254000 | 254500 | 253500 | 593 |
| 423 | 20240315 | 122600 | 120170872500 | 254000 | 253500 | 254500 | 253500 | 291 |
| 424 | 20240315 | 122500 | 120096952500 | 253500 | 253500 | 254000 | 253000 | 197 |
| 425 | 20240315 | 122400 | 120047000000 | 253500 | 254000 | 254000 | 253000 | 146 |
| 426 | 20240315 | 122300 | 120009981500 | 254000 | 254000 | 254500 | 253500 | 339 |
| 427 | 20240315 | 122200 | 119923904000 | 254000 | 252000 | 254000 | 252000 | 1146 |
| 428 | 20240315 | 122100 | 119633438500 | 252500 | 252500 | 253500 | 252000 | 401 |
| 429 | 20240315 | 122000 | 119532137000 | 252500 | 253500 | 254000 | 252000 | 869 |
| 430 | 20240315 | 121900 | 119311959500 | 252500 | 253500 | 254000 | 250000 | 9703 |
| 431 | 20240315 | 121800 | 116870669500 | 253500 | 254000 | 254000 | 253500 | 545 |
| 432 | 20240315 | 121700 | 116732473000 | 254000 | 253500 | 254000 | 253500 | 279 |
| 433 | 20240315 | 121600 | 116661725000 | 254000 | 254000 | 254500 | 253500 | 161 |
| 434 | 20240315 | 121500 | 116620826000 | 254000 | 254000 | 254500 | 254000 | 133 |
| 435 | 20240315 | 121400 | 116587031500 | 254500 | 254000 | 255000 | 253500 | 138 |
| 436 | 20240315 | 121300 | 116551989000 | 253500 | 254000 | 255000 | 253500 | 398 |
| 437 | 20240315 | 121200 | 116450903500 | 254000 | 254500 | 254500 | 253500 | 111 |
| 438 | 20240315 | 121100 | 116422681000 | 254500 | 254000 | 254500 | 253500 | 138 |
| 439 | 20240315 | 121000 | 116387636500 | 254000 | 254500 | 255500 | 253500 | 545 |
| 440 | 20240315 | 120900 | 116248848000 | 254000 | 253500 | 254500 | 253500 | 206 |
| 441 | 20240315 | 120800 | 116196523000 | 253500 | 254000 | 254500 | 253500 | 160 |
| 442 | 20240315 | 120700 | 116155899500 | 253500 | 254500 | 254500 | 253500 | 168 |
| 443 | 20240315 | 120600 | 116113214500 | 254500 | 254500 | 256000 | 254000 | 624 |
| 444 | 20240315 | 120500 | 115954325000 | 254500 | 254000 | 254500 | 254000 | 140 |
| 445 | 20240315 | 120400 | 115918756500 | 254000 | 254500 | 255000 | 253500 | 825 |
| 446 | 20240315 | 120300 | 115709440500 | 254000 | 254500 | 256000 | 254000 | 660 |
| 447 | 20240315 | 120200 | 115541291000 | 254500 | 255000 | 255000 | 254500 | 236 |
| 448 | 20240315 | 120100 | 115481142000 | 255000 | 255000 | 255500 | 255000 | 92 |
| 449 | 20240315 | 120000 | 115457670500 | 255000 | 256000 | 256000 | 255000 | 779 |
| 450 | 20240315 | 115900 | 115258913500 | 256000 | 256000 | 256000 | 255500 | 297 |
| 451 | 20240315 | 115800 | 115182982000 | 255500 | 256000 | 256000 | 255500 | 106 |
| 452 | 20240315 | 115700 | 115155870000 | 256000 | 255500 | 256000 | 255500 | 245 |
| 453 | 20240315 | 115600 | 115093178000 | 256000 | 255500 | 256500 | 255500 | 777 |
| 454 | 20240315 | 115500 | 114894229000 | 255000 | 255500 | 255500 | 255000 | 171 |
| 455 | 20240315 | 115400 | 114850550500 | 255500 | 255500 | 256000 | 255000 | 283 |
| 456 | 20240315 | 115300 | 114778258000 | 255500 | 255000 | 256000 | 255000 | 682 |
| 457 | 20240315 | 115200 | 114603960000 | 255000 | 254000 | 255500 | 254000 | 232 |
| 458 | 20240315 | 115100 | 114544811500 | 254000 | 254500 | 255000 | 254000 | 681 |
| 459 | 20240315 | 115000 | 114371352500 | 254000 | 254500 | 255000 | 254000 | 218 |
| 460 | 20240315 | 114900 | 114315879000 | 254500 | 254000 | 255000 | 253500 | 197 |
| 461 | 20240315 | 114800 | 114265738500 | 253500 | 253500 | 254500 | 253500 | 307 |
| 462 | 20240315 | 114700 | 114187809000 | 253000 | 253500 | 254000 | 253000 | 864 |
| 463 | 20240315 | 114600 | 113968824000 | 253500 | 254000 | 254500 | 253500 | 667 |
| 464 | 20240315 | 114500 | 113799458000 | 254500 | 254500 | 254500 | 254000 | 211 |
| 465 | 20240315 | 114400 | 113745821000 | 254000 | 255000 | 255000 | 254000 | 472 |
| 466 | 20240315 | 114300 | 113625772000 | 255000 | 254500 | 255000 | 254500 | 312 |
| 467 | 20240315 | 114200 | 113546314000 | 254500 | 254500 | 255000 | 254500 | 182 |
| 468 | 20240315 | 114100 | 113499954000 | 254500 | 254500 | 255000 | 254500 | 93 |
| 469 | 20240315 | 114000 | 113476267500 | 254500 | 254500 | 255000 | 254000 | 228 |
| 470 | 20240315 | 113900 | 113418220000 | 254000 | 254500 | 254500 | 254000 | 267 |
| 471 | 20240315 | 113800 | 113350315500 | 254500 | 253500 | 254500 | 253500 | 173 |
| 472 | 20240315 | 113700 | 113306378000 | 253500 | 255000 | 255000 | 253500 | 560 |
| 473 | 20240315 | 113600 | 113163965000 | 254500 | 254000 | 255500 | 254000 | 219 |
| 474 | 20240315 | 113500 | 113108182000 | 254500 | 256000 | 256000 | 254500 | 1044 |
| 475 | 20240315 | 113400 | 112841644500 | 255500 | 256000 | 256500 | 255500 | 443 |
| 476 | 20240315 | 113300 | 112728257500 | 256500 | 256500 | 257000 | 256000 | 269 |
| 477 | 20240315 | 113200 | 112659261500 | 256000 | 257000 | 257000 | 256000 | 755 |
| 478 | 20240315 | 113100 | 112465574500 | 257000 | 256500 | 257000 | 256000 | 644 |
| 479 | 20240315 | 113000 | 112300288500 | 257000 | 256000 | 257000 | 256000 | 936 |
| 480 | 20240315 | 112900 | 112060365500 | 256000 | 256000 | 256500 | 256000 | 409 |
| 481 | 20240315 | 112800 | 111955593500 | 256000 | 256000 | 256000 | 255500 | 500 |
| 482 | 20240315 | 112700 | 111827643000 | 256000 | 255500 | 256000 | 255000 | 683 |
| 483 | 20240315 | 112600 | 111652973500 | 256000 | 255500 | 256000 | 255000 | 468 |
| 484 | 20240315 | 112500 | 111533352000 | 255000 | 255000 | 255500 | 254500 | 599 |
| 485 | 20240315 | 112400 | 111380504000 | 255000 | 255000 | 255500 | 255000 | 1066 |
| 486 | 20240315 | 112300 | 111108235500 | 255000 | 254000 | 255500 | 254000 | 362 |
| 487 | 20240315 | 112200 | 111015979500 | 254500 | 253500 | 254500 | 253500 | 326 |
| 488 | 20240315 | 112100 | 110933163500 | 253500 | 254000 | 254500 | 253500 | 151 |
| 489 | 20240315 | 112000 | 110894793500 | 254500 | 253500 | 254500 | 253500 | 683 |
| 490 | 20240315 | 111900 | 110721417500 | 253500 | 253000 | 254000 | 253000 | 584 |
| 491 | 20240315 | 111800 | 110573354000 | 253000 | 253500 | 254000 | 253000 | 511 |
| 492 | 20240315 | 111700 | 110443853000 | 254000 | 253500 | 254000 | 253500 | 247 |
| 493 | 20240315 | 111600 | 110381227000 | 253500 | 253500 | 254000 | 253500 | 404 |
| 494 | 20240315 | 111500 | 110278765000 | 253500 | 253000 | 253500 | 253000 | 397 |
| 495 | 20240315 | 111400 | 110178215500 | 253000 | 253500 | 254000 | 253000 | 557 |
| 496 | 20240315 | 111300 | 110037141000 | 253500 | 254000 | 254000 | 253000 | 405 |
| 497 | 20240315 | 111200 | 109934369000 | 254000 | 254000 | 254500 | 254000 | 178 |
| 498 | 20240315 | 111100 | 109889126500 | 254000 | 254000 | 255000 | 254000 | 456 |
| 499 | 20240315 | 111000 | 109773161500 | 254000 | 254500 | 254500 | 254000 | 256 |
| 500 | 20240315 | 110900 | 109708062500 | 254500 | 253500 | 254500 | 253500 | 745 |
| 501 | 20240315 | 110800 | 109518946500 | 253500 | 253500 | 254500 | 252000 | 3821 |
| 502 | 20240315 | 110700 | 108552519000 | 253500 | 255000 | 255000 | 253500 | 1856 |
| 503 | 20240315 | 110600 | 108080702000 | 254500 | 254500 | 255000 | 254500 | 137 |
| 504 | 20240315 | 110500 | 108045808000 | 254500 | 254500 | 255000 | 254500 | 142 |
| 505 | 20240315 | 110400 | 108009606500 | 255500 | 254500 | 255500 | 254500 | 592 |
| 506 | 20240315 | 110300 | 107858782500 | 254000 | 254500 | 255000 | 254000 | 824 |
| 507 | 20240315 | 110200 | 107649096000 | 254500 | 255000 | 255500 | 254500 | 508 |
| 508 | 20240315 | 110100 | 107519659000 | 255000 | 256000 | 256000 | 255000 | 440 |
| 509 | 20240315 | 110000 | 107407449500 | 255500 | 255500 | 256000 | 255500 | 676 |
| 510 | 20240315 | 105900 | 107234684500 | 255500 | 256000 | 256500 | 255500 | 726 |
| 511 | 20240315 | 105800 | 107048773000 | 256000 | 256000 | 256500 | 256000 | 254 |
| 512 | 20240315 | 105700 | 106983684000 | 256500 | 256500 | 257000 | 256000 | 241 |
| 513 | 20240315 | 105600 | 106921894500 | 256500 | 257000 | 257000 | 256000 | 422 |
| 514 | 20240315 | 105500 | 106813662500 | 257000 | 256500 | 257000 | 256500 | 377 |
| 515 | 20240315 | 105400 | 106716874500 | 256000 | 256500 | 257000 | 256000 | 439 |
| 516 | 20240315 | 105300 | 106604215000 | 257000 | 256000 | 257000 | 256000 | 338 |
| 517 | 20240315 | 105200 | 106517538000 | 256000 | 256000 | 256000 | 255000 | 654 |
| 518 | 20240315 | 105100 | 106350416500 | 255500 | 256500 | 257000 | 255000 | 853 |
| 519 | 20240315 | 105000 | 106131946500 | 256500 | 256000 | 256500 | 256000 | 148 |
| 520 | 20240315 | 104900 | 106094018500 | 256000 | 255000 | 256500 | 255000 | 921 |
| 521 | 20240315 | 104800 | 105858800000 | 255000 | 255500 | 256000 | 255000 | 663 |
| 522 | 20240315 | 104700 | 105689538000 | 255500 | 256500 | 256500 | 255500 | 529 |
| 523 | 20240315 | 104600 | 105554237500 | 256000 | 257000 | 257500 | 256000 | 747 |
| 524 | 20240315 | 104500 | 105362474500 | 257500 | 257500 | 257500 | 257000 | 432 |
| 525 | 20240315 | 104400 | 105251304500 | 257000 | 257500 | 258000 | 257000 | 791 |
| 526 | 20240315 | 104300 | 105047629000 | 257500 | 257500 | 258000 | 257000 | 1537 |
| 527 | 20240315 | 104200 | 104651889000 | 257500 | 257000 | 257500 | 256500 | 1487 |
| 528 | 20240315 | 104100 | 104269425500 | 257000 | 256000 | 257000 | 256000 | 1153 |
| 529 | 20240315 | 104000 | 103973595500 | 255500 | 255500 | 256000 | 255000 | 851 |
| 530 | 20240315 | 103900 | 103756086000 | 255000 | 255000 | 255500 | 254500 | 861 |
| 531 | 20240315 | 103800 | 103536439500 | 254500 | 254500 | 255000 | 254000 | 196 |
| 532 | 20240315 | 103700 | 103486524000 | 254500 | 254500 | 255500 | 253500 | 2193 |
| 533 | 20240315 | 103600 | 102928011500 | 254000 | 254500 | 255500 | 253500 | 2120 |
| 534 | 20240315 | 103500 | 102388798000 | 255000 | 255000 | 255000 | 253500 | 2403 |
| 535 | 20240315 | 103400 | 101778045500 | 255000 | 256500 | 256500 | 254500 | 1462 |
| 536 | 20240315 | 103300 | 101404611500 | 256500 | 255000 | 256500 | 255000 | 643 |
| 537 | 20240315 | 103200 | 101240141000 | 255500 | 254000 | 255500 | 253500 | 1782 |
| 538 | 20240315 | 103100 | 100786271000 | 254000 | 255000 | 255500 | 254000 | 1601 |
| 539 | 20240315 | 103000 | 100378598000 | 255000 | 255000 | 256000 | 253500 | 3858 |
| 540 | 20240315 | 102900 | 99395913000 | 255000 | 257000 | 257500 | 255000 | 2301 |
| 541 | 20240315 | 102800 | 98806784000 | 257000 | 257000 | 258000 | 256500 | 264 |
| 542 | 20240315 | 102700 | 98738886000 | 257000 | 257500 | 258000 | 256500 | 1264 |
| 543 | 20240315 | 102600 | 98413925500 | 257500 | 258000 | 258500 | 256500 | 1595 |
| 544 | 20240315 | 102500 | 98003817000 | 258000 | 258500 | 258500 | 257500 | 890 |
| 545 | 20240315 | 102400 | 97774122500 | 258500 | 257500 | 260000 | 257500 | 2715 |
| 546 | 20240315 | 102300 | 97071767000 | 257500 | 256500 | 257500 | 256000 | 1325 |
| 547 | 20240315 | 102200 | 96731419500 | 256000 | 257000 | 257500 | 256000 | 1778 |
| 548 | 20240315 | 102100 | 96274745500 | 257500 | 257000 | 258000 | 256500 | 979 |
| 549 | 20240315 | 102000 | 96022880500 | 257500 | 258000 | 259500 | 257000 | 2186 |
| 550 | 20240315 | 101900 | 95458009000 | 258000 | 257500 | 258500 | 257500 | 924 |
| 551 | 20240315 | 101800 | 95219616500 | 257500 | 258000 | 258500 | 257000 | 884 |
| 552 | 20240315 | 101700 | 94991643000 | 258000 | 258000 | 258500 | 257500 | 550 |
| 553 | 20240315 | 101600 | 94849803500 | 258000 | 255500 | 259000 | 255000 | 4780 |
| 554 | 20240315 | 101500 | 93621581000 | 255500 | 256000 | 256500 | 255000 | 6121 |
| 555 | 20240315 | 101400 | 92057806000 | 256000 | 258000 | 259000 | 256000 | 7585 |
| 556 | 20240315 | 101300 | 90108298500 | 258000 | 261000 | 261500 | 258000 | 3475 |
| 557 | 20240315 | 101200 | 89206194000 | 261000 | 258500 | 261500 | 258500 | 2250 |
| 558 | 20240315 | 101100 | 88621021500 | 259500 | 259500 | 259500 | 258500 | 1401 |
| 559 | 20240315 | 101000 | 88258344000 | 260500 | 258000 | 260500 | 257500 | 4900 |
| 560 | 20240315 | 100900 | 86990084000 | 257500 | 260000 | 261000 | 257500 | 6380 |
| 561 | 20240315 | 100800 | 85338863000 | 260500 | 261000 | 261500 | 260000 | 3655 |
| 562 | 20240315 | 100700 | 84385863000 | 261500 | 263500 | 264000 | 260500 | 5346 |
| 563 | 20240315 | 100600 | 82987499000 | 263500 | 264500 | 264500 | 262000 | 3414 |
| 564 | 20240315 | 100500 | 82089095000 | 264000 | 265000 | 265500 | 264000 | 3769 |
| 565 | 20240315 | 100400 | 81091520000 | 264500 | 264000 | 266500 | 264000 | 20542 |
| 566 | 20240315 | 100300 | 75639676000 | 264000 | 261000 | 264500 | 261000 | 12777 |
| 567 | 20240315 | 100200 | 72278988500 | 261500 | 260500 | 261500 | 259500 | 2229 |
| 568 | 20240315 | 100100 | 71698119500 | 261000 | 259500 | 261500 | 259000 | 4121 |
| 569 | 20240315 | 100000 | 70624512500 | 259000 | 257500 | 260000 | 257500 | 3918 |
| 570 | 20240315 | 095900 | 69608941000 | 257500 | 260000 | 260500 | 257500 | 8888 |
| 571 | 20240315 | 095800 | 67309936500 | 260000 | 261000 | 261000 | 260000 | 2711 |
| 572 | 20240315 | 095700 | 66604148000 | 260500 | 260000 | 262000 | 260000 | 3159 |
| 573 | 20240315 | 095600 | 65779440500 | 260500 | 262500 | 262500 | 259000 | 4473 |
| 574 | 20240315 | 095500 | 64613723000 | 262000 | 260500 | 262500 | 260500 | 4961 |
| 575 | 20240315 | 095400 | 63316275500 | 261500 | 263500 | 265000 | 260000 | 14354 |
| 576 | 20240315 | 095300 | 59544555500 | 263000 | 263000 | 264000 | 262000 | 17188 |
| 577 | 20240315 | 095200 | 55020340000 | 263000 | 263000 | 263500 | 261500 | 11505 |
| 578 | 20240315 | 095100 | 51997151000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 579 | 20240315 | 095000 | 51997151000 | 263500 | 259000 | 263500 | 258500 | 17862 |
| 580 | 20240315 | 094900 | 47320294500 | 258500 | 258500 | 259000 | 257000 | 3262 |
| 581 | 20240315 | 094800 | 46478607500 | 259000 | 259000 | 259500 | 258000 | 4803 |
| 582 | 20240315 | 094700 | 45235029500 | 259000 | 257500 | 259000 | 256500 | 5032 |
| 583 | 20240315 | 094600 | 43937252500 | 257500 | 260000 | 260000 | 256500 | 5536 |
| 584 | 20240315 | 094500 | 42508031500 | 260000 | 260500 | 261500 | 257500 | 9921 |
| 585 | 20240315 | 094400 | 39931567500 | 260500 | 259500 | 262500 | 259000 | 17599 |
| 586 | 20240315 | 094300 | 35333190000 | 259500 | 260000 | 260500 | 256500 | 15308 |
| 587 | 20240315 | 094200 | 31376270500 | 260000 | 256500 | 261500 | 255500 | 24369 |
| 588 | 20240315 | 094100 | 25059522500 | 255500 | 255000 | 256500 | 254000 | 13843 |
| 589 | 20240315 | 094000 | 21525415500 | 255000 | 249500 | 255000 | 249500 | 15318 |
| 590 | 20240315 | 093900 | 17653603500 | 250000 | 249500 | 250000 | 249000 | 2701 |
| 591 | 20240315 | 093800 | 16979852000 | 249500 | 248500 | 251500 | 248500 | 9717 |
| 592 | 20240315 | 093700 | 14550770000 | 249000 | 247000 | 249500 | 247000 | 6178 |
| 593 | 20240315 | 093600 | 13016308000 | 247000 | 243500 | 247000 | 243500 | 4320 |
| 594 | 20240315 | 093500 | 11956153000 | 243500 | 243500 | 244000 | 243500 | 332 |
| 595 | 20240315 | 093400 | 11875294000 | 244500 | 244000 | 244500 | 243000 | 917 |
| 596 | 20240315 | 093300 | 11651614000 | 244000 | 243500 | 244500 | 243500 | 620 |
| 597 | 20240315 | 093200 | 11500312500 | 243500 | 244000 | 244000 | 243000 | 700 |
| 598 | 20240315 | 093100 | 11329739500 | 244000 | 245000 | 245500 | 244000 | 2084 |
| 599 | 20240315 | 093000 | 10819322500 | 245000 | 243500 | 245000 | 243000 | 2179 |
| 600 | 20240315 | 092900 | 10288012000 | 244000 | 243500 | 244000 | 243500 | 472 |
| 601 | 20240315 | 092800 | 10172918000 | 244000 | 244000 | 244000 | 243500 | 498 |
| 602 | 20240315 | 092700 | 10051535000 | 244000 | 244500 | 245000 | 243500 | 2209 |
| 603 | 20240315 | 092600 | 9511957000 | 244500 | 245000 | 245000 | 244000 | 1949 |
| 604 | 20240315 | 092500 | 9035713500 | 244500 | 244500 | 245000 | 244000 | 1948 |
| 605 | 20240315 | 092400 | 8559312500 | 244000 | 242500 | 244500 | 242500 | 1546 |
| 606 | 20240315 | 092300 | 8181673500 | 242500 | 243000 | 243500 | 242500 | 352 |
| 607 | 20240315 | 092200 | 8096170500 | 243000 | 243500 | 244000 | 242500 | 1034 |
| 608 | 20240315 | 092100 | 7844545000 | 243500 | 242500 | 244000 | 242500 | 856 |
| 609 | 20240315 | 092000 | 7636097500 | 242500 | 243500 | 244000 | 242500 | 755 |
| 610 | 20240315 | 091900 | 7452356500 | 243500 | 244000 | 244500 | 243500 | 1431 |
| 611 | 20240315 | 091800 | 7103126500 | 244500 | 241500 | 245000 | 241500 | 2202 |
| 612 | 20240315 | 091700 | 6566356000 | 242500 | 242000 | 242500 | 241500 | 326 |
| 613 | 20240315 | 091600 | 6487500500 | 242000 | 241500 | 242000 | 241500 | 388 |
| 614 | 20240315 | 091500 | 6393718000 | 242000 | 241500 | 243000 | 241500 | 734 |
| 615 | 20240315 | 091400 | 6215929000 | 241500 | 242000 | 242500 | 241500 | 854 |
| 616 | 20240315 | 091300 | 6009291500 | 242000 | 241500 | 242500 | 241500 | 706 |
| 617 | 20240315 | 091200 | 5838414000 | 241500 | 240500 | 243500 | 240500 | 958 |
| 618 | 20240315 | 091100 | 5606923500 | 241000 | 240500 | 241500 | 240500 | 787 |
| 619 | 20240315 | 091000 | 5417316500 | 241000 | 241500 | 242000 | 240500 | 621 |
| 620 | 20240315 | 090900 | 5267570000 | 241500 | 239500 | 242000 | 239000 | 1204 |
| 621 | 20240315 | 090800 | 4978064500 | 239500 | 241500 | 241500 | 239000 | 4828 |
| 622 | 20240315 | 090700 | 3817905000 | 241500 | 242000 | 242500 | 241000 | 1214 |
| 623 | 20240315 | 090600 | 3524411500 | 242500 | 241500 | 244000 | 241500 | 1290 |
| 624 | 20240315 | 090500 | 3211187000 | 241500 | 243500 | 243500 | 241000 | 2217 |
| 625 | 20240315 | 090400 | 2674729000 | 243500 | 243000 | 244000 | 242500 | 1058 |
| 626 | 20240315 | 090300 | 2417151000 | 243000 | 242000 | 243500 | 241500 | 1625 |
| 627 | 20240315 | 090200 | 2023167500 | 242000 | 241500 | 242500 | 240500 | 1380 |
| 628 | 20240315 | 090100 | 1689954500 | 241500 | 239000 | 242000 | 238500 | 2743 |
| 629 | 20240315 | 090000 | 1028994000 | 239000 | 240000 | 240500 | 238500 | 4157 |