35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 184700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 23563 |
| 3 | 20240322 | 184600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 4 | 20240322 | 184500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 5 | 20240322 | 184400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 6 | 20240322 | 184300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 7 | 20240322 | 184200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 8 | 20240322 | 184100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 9 | 20240322 | 184000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 10 | 20240322 | 183900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 11 | 20240322 | 183800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 12 | 20240322 | 183700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 13 | 20240322 | 183600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 14 | 20240322 | 183500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 15 | 20240322 | 183400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 16 | 20240322 | 183300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 17 | 20240322 | 183200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 18 | 20240322 | 183100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 19 | 20240322 | 183000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 20 | 20240322 | 182900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 21 | 20240322 | 182800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 22 | 20240322 | 182700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 23 | 20240322 | 182600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 24 | 20240322 | 182500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 25 | 20240322 | 182400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 26 | 20240322 | 182300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 27 | 20240322 | 182200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 28 | 20240322 | 182100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 29 | 20240322 | 182000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 30 | 20240322 | 181900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 31 | 20240322 | 181800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 32 | 20240322 | 181700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 23563 |
| 33 | 20240322 | 181600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 34 | 20240322 | 181500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 35 | 20240322 | 181400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 36 | 20240322 | 181300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 37 | 20240322 | 181200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 38 | 20240322 | 181100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 39 | 20240322 | 181000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 40 | 20240322 | 180900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 41 | 20240322 | 180800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 42 | 20240322 | 180700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 43 | 20240322 | 180600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 44 | 20240322 | 180500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 45 | 20240322 | 180400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 46 | 20240322 | 180300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 47 | 20240322 | 180200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 48 | 20240322 | 180100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 49 | 20240322 | 180000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 50 | 20240322 | 175900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 51 | 20240322 | 175800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 52 | 20240322 | 175700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 53 | 20240322 | 175600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 54 | 20240322 | 175500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 55 | 20240322 | 175400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 56 | 20240322 | 175300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 57 | 20240322 | 175200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 58 | 20240322 | 175100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 59 | 20240322 | 175000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 60 | 20240322 | 174900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 61 | 20240322 | 174800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 62 | 20240322 | 174700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 23563 |
| 63 | 20240322 | 174600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 64 | 20240322 | 174500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 65 | 20240322 | 174400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 66 | 20240322 | 174300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 67 | 20240322 | 174200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 68 | 20240322 | 174100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 69 | 20240322 | 174000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 70 | 20240322 | 173900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 71 | 20240322 | 173800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 72 | 20240322 | 173700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 73 | 20240322 | 173600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 74 | 20240322 | 173500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 75 | 20240322 | 173400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 76 | 20240322 | 173300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 77 | 20240322 | 173200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 78 | 20240322 | 173100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 79 | 20240322 | 173000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 80 | 20240322 | 172900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 81 | 20240322 | 172800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 82 | 20240322 | 172700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 83 | 20240322 | 172600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 84 | 20240322 | 172500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 85 | 20240322 | 172400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 86 | 20240322 | 172300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 87 | 20240322 | 172200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 88 | 20240322 | 172100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 89 | 20240322 | 172000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 90 | 20240322 | 171900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 91 | 20240322 | 171800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 92 | 20240322 | 171700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 23563 |
| 93 | 20240322 | 171600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 94 | 20240322 | 171500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 95 | 20240322 | 171400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 96 | 20240322 | 171300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 97 | 20240322 | 171200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 98 | 20240322 | 171100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 99 | 20240322 | 171000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 100 | 20240322 | 170900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 101 | 20240322 | 170800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 102 | 20240322 | 170700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 103 | 20240322 | 170600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 104 | 20240322 | 170500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 105 | 20240322 | 170400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 106 | 20240322 | 170300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 107 | 20240322 | 170200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 108 | 20240322 | 170100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 109 | 20240322 | 170000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 110 | 20240322 | 165900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 111 | 20240322 | 165800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 112 | 20240322 | 165700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 113 | 20240322 | 165600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 114 | 20240322 | 165500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 115 | 20240322 | 165400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 116 | 20240322 | 165300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 117 | 20240322 | 165200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 118 | 20240322 | 165100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 119 | 20240322 | 165000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 120 | 20240322 | 164900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 121 | 20240322 | 164800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 122 | 20240322 | 164700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 23563 |
| 123 | 20240322 | 164600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 124 | 20240322 | 164500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 125 | 20240322 | 164400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 126 | 20240322 | 164300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 127 | 20240322 | 164200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 128 | 20240322 | 164100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 129 | 20240322 | 164000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 130 | 20240322 | 163900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 131 | 20240322 | 163800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 132 | 20240322 | 163700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 133 | 20240322 | 163600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 134 | 20240322 | 163500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 135 | 20240322 | 163400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 136 | 20240322 | 163300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 137 | 20240322 | 163200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 138 | 20240322 | 163100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 139 | 20240322 | 163000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 140 | 20240322 | 162900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 141 | 20240322 | 162800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 142 | 20240322 | 162700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 143 | 20240322 | 162600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 144 | 20240322 | 162500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 145 | 20240322 | 162400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 146 | 20240322 | 162300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 147 | 20240322 | 162200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 148 | 20240322 | 162100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 149 | 20240322 | 162000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 150 | 20240322 | 161900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 151 | 20240322 | 161800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 152 | 20240322 | 161700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 23563 |
| 153 | 20240322 | 161600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 154 | 20240322 | 161500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 155 | 20240322 | 161400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 156 | 20240322 | 161300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 157 | 20240322 | 161200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 158 | 20240322 | 161100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 159 | 20240322 | 161000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 160 | 20240322 | 160900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 161 | 20240322 | 160800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 162 | 20240322 | 160700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 163 | 20240322 | 160600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 164 | 20240322 | 160500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 165 | 20240322 | 160400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 166 | 20240322 | 160300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 167 | 20240322 | 160200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 168 | 20240322 | 160100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 169 | 20240322 | 160000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 170 | 20240322 | 155900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 171 | 20240322 | 155800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 172 | 20240322 | 155700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 173 | 20240322 | 155600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 174 | 20240322 | 155500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 175 | 20240322 | 155400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 176 | 20240322 | 155300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 177 | 20240322 | 155200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 178 | 20240322 | 155100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 179 | 20240322 | 155000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 180 | 20240322 | 154900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 181 | 20240322 | 154800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 182 | 20240322 | 154700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 23563 |
| 183 | 20240322 | 154600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 184 | 20240322 | 154500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 185 | 20240322 | 154400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 186 | 20240322 | 154300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 187 | 20240322 | 154200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 188 | 20240322 | 154100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 189 | 20240322 | 154000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 190 | 20240322 | 153900 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 191 | 20240322 | 153800 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 192 | 20240322 | 153700 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 193 | 20240322 | 153600 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 194 | 20240322 | 153500 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 195 | 20240322 | 153400 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 196 | 20240322 | 153300 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 197 | 20240322 | 153200 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 198 | 20240322 | 153100 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 199 | 20240322 | 153000 | 361126254000 | 472500 | 472500 | 472500 | 472500 | 23563 |
| 200 | 20240322 | 152900 | 349992736500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 201 | 20240322 | 152800 | 349992736500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 202 | 20240322 | 152700 | 349992736500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 203 | 20240322 | 152600 | 349992736500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 204 | 20240322 | 152500 | 349992736500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 205 | 20240322 | 152400 | 349992736500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 206 | 20240322 | 152300 | 349992736500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 207 | 20240322 | 152200 | 349992736500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 208 | 20240322 | 152100 | 349992736500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 209 | 20240322 | 152000 | 349992736500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 210 | 20240322 | 151900 | 349992736500 | 472000 | 471500 | 472000 | 471000 | 2338 |
| 211 | 20240322 | 151800 | 348890530000 | 471500 | 472500 | 472500 | 471000 | 3729 |
| 212 | 20240322 | 151700 | 347131416000 | 472500 | 472500 | 472500 | 472000 | 1217 |
| 213 | 20240322 | 151600 | 346556554500 | 472000 | 472000 | 472500 | 472000 | 1411 |
| 214 | 20240322 | 151500 | 345890055500 | 472500 | 472000 | 473000 | 472000 | 2540 |
| 215 | 20240322 | 151400 | 344689925500 | 472000 | 472000 | 472500 | 471500 | 3986 |
| 216 | 20240322 | 151300 | 342807809500 | 471500 | 472000 | 472000 | 471500 | 1323 |
| 217 | 20240322 | 151200 | 342183571500 | 472000 | 472000 | 472000 | 471500 | 1684 |
| 218 | 20240322 | 151100 | 341388927000 | 471500 | 471500 | 472000 | 471000 | 1497 |
| 219 | 20240322 | 151000 | 340683080000 | 471500 | 470500 | 471500 | 470500 | 1834 |
| 220 | 20240322 | 150900 | 339819439000 | 470500 | 470500 | 471000 | 470000 | 1280 |
| 221 | 20240322 | 150800 | 339217360500 | 470000 | 471000 | 471500 | 469500 | 7505 |
| 222 | 20240322 | 150700 | 335687680000 | 471000 | 471500 | 471500 | 471000 | 888 |
| 223 | 20240322 | 150600 | 335269244500 | 471000 | 472000 | 472000 | 471000 | 1863 |
| 224 | 20240322 | 150500 | 334390919000 | 471500 | 472000 | 472000 | 471000 | 4357 |
| 225 | 20240322 | 150400 | 332336578500 | 472000 | 472000 | 472000 | 471500 | 626 |
| 226 | 20240322 | 150300 | 332041220000 | 471500 | 473000 | 473500 | 471000 | 7008 |
| 227 | 20240322 | 150200 | 328732056500 | 473000 | 473500 | 473500 | 473000 | 1107 |
| 228 | 20240322 | 150100 | 328208137000 | 473500 | 473500 | 474000 | 473000 | 2455 |
| 229 | 20240322 | 150000 | 327045554000 | 473500 | 473500 | 474000 | 473000 | 3655 |
| 230 | 20240322 | 145900 | 325314985000 | 473500 | 474000 | 474000 | 473500 | 1242 |
| 231 | 20240322 | 145800 | 324726582500 | 474000 | 474000 | 474000 | 473500 | 1756 |
| 232 | 20240322 | 145700 | 323894437000 | 473500 | 473500 | 474000 | 473500 | 1618 |
| 233 | 20240322 | 145600 | 323127692000 | 473500 | 474000 | 474000 | 473500 | 1844 |
| 234 | 20240322 | 145500 | 322253789000 | 473500 | 473500 | 474000 | 473500 | 1128 |
| 235 | 20240322 | 145400 | 321719353500 | 473500 | 473500 | 474000 | 473500 | 2525 |
| 236 | 20240322 | 145300 | 320522910500 | 474000 | 474000 | 474000 | 473500 | 1278 |
| 237 | 20240322 | 145200 | 319917259500 | 473500 | 473500 | 474000 | 473000 | 2477 |
| 238 | 20240322 | 145100 | 318744241500 | 474000 | 473500 | 474000 | 473000 | 5808 |
| 239 | 20240322 | 145000 | 315993974500 | 474000 | 473500 | 474000 | 473000 | 3970 |
| 240 | 20240322 | 144900 | 314114232000 | 474000 | 474000 | 474000 | 473500 | 1171 |
| 241 | 20240322 | 144800 | 313559437500 | 474000 | 473500 | 474000 | 473500 | 1632 |
| 242 | 20240322 | 144700 | 312786020500 | 473500 | 474000 | 474000 | 473500 | 1879 |
| 243 | 20240322 | 144600 | 311895496500 | 474000 | 473500 | 474000 | 473000 | 2194 |
| 244 | 20240322 | 144500 | 310856537500 | 473000 | 472500 | 473500 | 472500 | 1599 |
| 245 | 20240322 | 144400 | 310099962000 | 473000 | 473000 | 473000 | 472500 | 1827 |
| 246 | 20240322 | 144300 | 309235897000 | 472500 | 473000 | 473500 | 472500 | 3867 |
| 247 | 20240322 | 144200 | 307406768500 | 473500 | 473500 | 473500 | 473000 | 959 |
| 248 | 20240322 | 144100 | 306952799000 | 473000 | 473000 | 473500 | 473000 | 966 |
| 249 | 20240322 | 144000 | 306495510500 | 473000 | 473000 | 473500 | 472500 | 2450 |
| 250 | 20240322 | 143900 | 305336543000 | 473000 | 473000 | 473000 | 472500 | 2409 |
| 251 | 20240322 | 143800 | 304197988000 | 473000 | 472500 | 473000 | 472000 | 2693 |
| 252 | 20240322 | 143700 | 302925793000 | 472500 | 472000 | 472500 | 472000 | 942 |
| 253 | 20240322 | 143600 | 302480922000 | 472000 | 472000 | 472500 | 472000 | 981 |
| 254 | 20240322 | 143500 | 302017716500 | 472000 | 471500 | 472500 | 471500 | 2927 |
| 255 | 20240322 | 143400 | 300636150500 | 472000 | 472500 | 472500 | 471500 | 3691 |
| 256 | 20240322 | 143300 | 298894372500 | 472000 | 473000 | 473000 | 472000 | 3239 |
| 257 | 20240322 | 143200 | 297363524500 | 473000 | 472500 | 473000 | 472500 | 1396 |
| 258 | 20240322 | 143100 | 296703813000 | 473000 | 473000 | 473000 | 472500 | 1535 |
| 259 | 20240322 | 143000 | 295978184500 | 473000 | 474000 | 474500 | 472500 | 5332 |
| 260 | 20240322 | 142900 | 293452218000 | 474500 | 474000 | 474500 | 473500 | 2960 |
| 261 | 20240322 | 142800 | 292049104500 | 473500 | 474000 | 474000 | 473500 | 960 |
| 262 | 20240322 | 142700 | 291594282500 | 473500 | 474000 | 474000 | 473500 | 1619 |
| 263 | 20240322 | 142600 | 290827117500 | 474000 | 474000 | 474500 | 474000 | 2117 |
| 264 | 20240322 | 142500 | 289823094000 | 474500 | 474000 | 474500 | 473500 | 2768 |
| 265 | 20240322 | 142400 | 288510456000 | 474000 | 472000 | 474000 | 472000 | 5221 |
| 266 | 20240322 | 142300 | 286039787000 | 472500 | 472500 | 473000 | 472000 | 4911 |
| 267 | 20240322 | 142200 | 283720481500 | 473000 | 473500 | 474000 | 472500 | 3671 |
| 268 | 20240322 | 142100 | 281983598000 | 473500 | 474000 | 474500 | 473500 | 2579 |
| 269 | 20240322 | 142000 | 280762021500 | 474000 | 473500 | 474500 | 473500 | 2865 |
| 270 | 20240322 | 141900 | 279404155000 | 473500 | 474500 | 475000 | 473500 | 7929 |
| 271 | 20240322 | 141800 | 275642944000 | 475000 | 474500 | 475000 | 474500 | 3570 |
| 272 | 20240322 | 141700 | 273947682500 | 474500 | 473500 | 475000 | 473500 | 5383 |
| 273 | 20240322 | 141600 | 271394481500 | 473500 | 473500 | 474000 | 473000 | 2269 |
| 274 | 20240322 | 141500 | 270320207000 | 473000 | 474500 | 474500 | 473000 | 9362 |
| 275 | 20240322 | 141400 | 265882137000 | 474000 | 473000 | 474500 | 472500 | 9442 |
| 276 | 20240322 | 141300 | 261410537500 | 473000 | 472000 | 473000 | 472000 | 2657 |
| 277 | 20240322 | 141200 | 260154847000 | 472500 | 472000 | 473000 | 471500 | 3178 |
| 278 | 20240322 | 141100 | 258653778500 | 472000 | 472000 | 472000 | 471500 | 2387 |
| 279 | 20240322 | 141000 | 257527594000 | 472000 | 471500 | 472000 | 471500 | 2640 |
| 280 | 20240322 | 140900 | 256282127500 | 472000 | 473000 | 473500 | 472000 | 7745 |
| 281 | 20240322 | 140800 | 252620352000 | 473000 | 471500 | 473000 | 471000 | 9998 |
| 282 | 20240322 | 140700 | 247898994500 | 471500 | 471000 | 471500 | 471000 | 2947 |
| 283 | 20240322 | 140600 | 246509758500 | 471000 | 472000 | 472000 | 470500 | 4410 |
| 284 | 20240322 | 140500 | 244431861500 | 472000 | 470000 | 472000 | 469500 | 34366 |
| 285 | 20240322 | 140400 | 228265250000 | 470000 | 468000 | 470000 | 468000 | 25307 |
| 286 | 20240322 | 140300 | 216393012000 | 468500 | 468000 | 468500 | 468000 | 1030 |
| 287 | 20240322 | 140200 | 215910511500 | 468500 | 467500 | 468500 | 467000 | 8556 |
| 288 | 20240322 | 140100 | 211907142000 | 467500 | 467500 | 467500 | 467000 | 1153 |
| 289 | 20240322 | 140000 | 211368277500 | 467000 | 467000 | 467500 | 467000 | 695 |
| 290 | 20240322 | 135900 | 211043590000 | 467000 | 467000 | 467500 | 467000 | 579 |
| 291 | 20240322 | 135800 | 210773081000 | 467500 | 467500 | 467500 | 466000 | 3782 |
| 292 | 20240322 | 135700 | 209007695000 | 467500 | 467000 | 467500 | 467000 | 868 |
| 293 | 20240322 | 135600 | 208602178500 | 467500 | 467000 | 467500 | 466500 | 5621 |
| 294 | 20240322 | 135500 | 205977148000 | 467000 | 466000 | 467000 | 466000 | 4254 |
| 295 | 20240322 | 135400 | 203992482500 | 466500 | 465500 | 466500 | 465500 | 2778 |
| 296 | 20240322 | 135300 | 202697881500 | 465500 | 466000 | 466000 | 465500 | 333 |
| 297 | 20240322 | 135200 | 202542796500 | 466000 | 465500 | 466000 | 465500 | 224 |
| 298 | 20240322 | 135100 | 202438463500 | 466000 | 465500 | 466000 | 465000 | 673 |
| 299 | 20240322 | 135000 | 202125064500 | 465500 | 465500 | 466000 | 465500 | 2278 |
| 300 | 20240322 | 134900 | 201064606500 | 466000 | 466000 | 466000 | 465500 | 601 |
| 301 | 20240322 | 134800 | 200784702000 | 466000 | 466000 | 466000 | 465500 | 289 |
| 302 | 20240322 | 134700 | 200650107500 | 466000 | 465500 | 466000 | 465500 | 179 |
| 303 | 20240322 | 134600 | 200566740000 | 466000 | 465500 | 466000 | 465500 | 354 |
| 304 | 20240322 | 134500 | 200401856000 | 465500 | 466000 | 466000 | 465500 | 262 |
| 305 | 20240322 | 134400 | 200279835000 | 465500 | 465500 | 466000 | 465500 | 158 |
| 306 | 20240322 | 134300 | 200206234500 | 466000 | 466000 | 466000 | 465500 | 193 |
| 307 | 20240322 | 134200 | 200116365500 | 465500 | 466000 | 466000 | 465000 | 908 |
| 308 | 20240322 | 134100 | 199693642000 | 465500 | 465500 | 466000 | 465000 | 1296 |
| 309 | 20240322 | 134000 | 199090381000 | 465000 | 465000 | 465500 | 465000 | 265 |
| 310 | 20240322 | 133900 | 198967097500 | 465000 | 465000 | 465500 | 465000 | 358 |
| 311 | 20240322 | 133800 | 198800542500 | 465500 | 465000 | 465500 | 465000 | 272 |
| 312 | 20240322 | 133700 | 198673993000 | 465500 | 465000 | 465500 | 465000 | 181 |
| 313 | 20240322 | 133600 | 198589792000 | 465500 | 465500 | 465500 | 465000 | 260 |
| 314 | 20240322 | 133500 | 198468829000 | 465500 | 466000 | 466000 | 465000 | 1000 |
| 315 | 20240322 | 133400 | 198003421000 | 465500 | 465500 | 466000 | 465500 | 153 |
| 316 | 20240322 | 133300 | 197932173500 | 466000 | 465500 | 466000 | 465000 | 953 |
| 317 | 20240322 | 133200 | 197488616000 | 465000 | 465500 | 466000 | 465000 | 1420 |
| 318 | 20240322 | 133100 | 196827627500 | 465500 | 464500 | 465500 | 464500 | 2098 |
| 319 | 20240322 | 133000 | 195852045500 | 465000 | 464500 | 465000 | 464500 | 262 |
| 320 | 20240322 | 132900 | 195730262000 | 464500 | 464500 | 465000 | 464000 | 289 |
| 321 | 20240322 | 132800 | 195596001500 | 464500 | 464500 | 465000 | 464000 | 1629 |
| 322 | 20240322 | 132700 | 194839285000 | 464500 | 464500 | 465000 | 464500 | 197 |
| 323 | 20240322 | 132600 | 194747707000 | 465000 | 464500 | 465000 | 464000 | 962 |
| 324 | 20240322 | 132500 | 194300756500 | 464500 | 464500 | 464500 | 464000 | 502 |
| 325 | 20240322 | 132400 | 194067608500 | 464000 | 464500 | 465000 | 464000 | 817 |
| 326 | 20240322 | 132300 | 193688128000 | 464500 | 464500 | 465000 | 464500 | 761 |
| 327 | 20240322 | 132200 | 193334551500 | 464500 | 464500 | 465000 | 464000 | 387 |
| 328 | 20240322 | 132100 | 193154703000 | 464500 | 464500 | 465000 | 464000 | 201 |
| 329 | 20240322 | 132000 | 193061349000 | 464500 | 464500 | 465000 | 464000 | 315 |
| 330 | 20240322 | 131900 | 192915036000 | 464500 | 464500 | 464500 | 464000 | 476 |
| 331 | 20240322 | 131800 | 192694027000 | 464500 | 464500 | 464500 | 464000 | 191 |
| 332 | 20240322 | 131700 | 192605364500 | 464000 | 464500 | 464500 | 464000 | 1042 |
| 333 | 20240322 | 131600 | 192121765000 | 464500 | 464500 | 465000 | 464000 | 983 |
| 334 | 20240322 | 131500 | 191665129500 | 464500 | 465000 | 465000 | 464500 | 186 |
| 335 | 20240322 | 131400 | 191578676500 | 465000 | 465000 | 465000 | 464500 | 377 |
| 336 | 20240322 | 131300 | 191403423000 | 465000 | 465000 | 465000 | 464500 | 368 |
| 337 | 20240322 | 131200 | 191232434500 | 464500 | 465000 | 465000 | 464500 | 605 |
| 338 | 20240322 | 131100 | 190951368000 | 465000 | 465000 | 465500 | 464500 | 412 |
| 339 | 20240322 | 131000 | 190759828500 | 465000 | 465500 | 465500 | 464500 | 795 |
| 340 | 20240322 | 130900 | 190390130500 | 465500 | 466000 | 466000 | 465000 | 1175 |
| 341 | 20240322 | 130800 | 189843086500 | 465500 | 466000 | 466000 | 465500 | 112 |
| 342 | 20240322 | 130700 | 189790903000 | 465500 | 465500 | 466500 | 465500 | 1516 |
| 343 | 20240322 | 130600 | 189084591500 | 465500 | 465000 | 466000 | 465000 | 1097 |
| 344 | 20240322 | 130500 | 188573903500 | 465500 | 465000 | 465500 | 465000 | 188 |
| 345 | 20240322 | 130400 | 188486429500 | 465000 | 465500 | 465500 | 465000 | 409 |
| 346 | 20240322 | 130300 | 188296220000 | 465500 | 465500 | 465500 | 465000 | 347 |
| 347 | 20240322 | 130200 | 188134727000 | 465500 | 465500 | 465500 | 465000 | 310 |
| 348 | 20240322 | 130100 | 187990445000 | 465500 | 465500 | 465500 | 465000 | 251 |
| 349 | 20240322 | 130000 | 187873636000 | 465500 | 465500 | 465500 | 465000 | 252 |
| 350 | 20240322 | 125900 | 187756407000 | 465500 | 465500 | 466000 | 465000 | 538 |
| 351 | 20240322 | 125800 | 187506006500 | 465500 | 465000 | 466000 | 465000 | 233 |
| 352 | 20240322 | 125700 | 187397532000 | 465500 | 465500 | 466000 | 465500 | 555 |
| 353 | 20240322 | 125600 | 187139176500 | 465500 | 465000 | 466000 | 465000 | 648 |
| 354 | 20240322 | 125500 | 186837526000 | 465500 | 466000 | 466500 | 465000 | 2469 |
| 355 | 20240322 | 125400 | 185687533500 | 466000 | 466500 | 466500 | 466000 | 301 |
| 356 | 20240322 | 125300 | 185547140500 | 466000 | 466500 | 466500 | 466000 | 168 |
| 357 | 20240322 | 125200 | 185468797000 | 466500 | 466500 | 467000 | 466000 | 1531 |
| 358 | 20240322 | 125100 | 184754593000 | 466500 | 466000 | 466500 | 466000 | 820 |
| 359 | 20240322 | 125000 | 184372161500 | 466000 | 466000 | 466000 | 465500 | 2658 |
| 360 | 20240322 | 124900 | 183133564000 | 466000 | 466000 | 466000 | 465500 | 171 |
| 361 | 20240322 | 124800 | 183053904500 | 466000 | 466000 | 466000 | 465500 | 341 |
| 362 | 20240322 | 124700 | 182895074500 | 465500 | 465500 | 466000 | 465500 | 685 |
| 363 | 20240322 | 124600 | 182576189500 | 465500 | 465500 | 466000 | 465000 | 645 |
| 364 | 20240322 | 124500 | 182275946500 | 465500 | 466000 | 466000 | 465000 | 718 |
| 365 | 20240322 | 124400 | 181941754500 | 466000 | 465500 | 466000 | 465500 | 391 |
| 366 | 20240322 | 124300 | 181759720500 | 465500 | 465500 | 466000 | 465500 | 542 |
| 367 | 20240322 | 124200 | 181507200000 | 465500 | 466000 | 466000 | 465500 | 549 |
| 368 | 20240322 | 124100 | 181251416000 | 465500 | 465500 | 466000 | 465500 | 289 |
| 369 | 20240322 | 124000 | 181116820500 | 466000 | 465000 | 466000 | 465000 | 763 |
| 370 | 20240322 | 123900 | 180761626500 | 465500 | 464000 | 465500 | 464000 | 4645 |
| 371 | 20240322 | 123800 | 178601840000 | 464500 | 464500 | 465000 | 464000 | 846 |
| 372 | 20240322 | 123700 | 178209100000 | 464500 | 463500 | 465000 | 463500 | 1629 |
| 373 | 20240322 | 123600 | 177453041500 | 463500 | 464000 | 464000 | 463500 | 119 |
| 374 | 20240322 | 123500 | 177397858000 | 463500 | 463500 | 464000 | 463000 | 767 |
| 375 | 20240322 | 123400 | 177042346500 | 463500 | 463500 | 464000 | 463000 | 1933 |
| 376 | 20240322 | 123300 | 176146357000 | 464000 | 464000 | 464000 | 463500 | 154 |
| 377 | 20240322 | 123200 | 176074962000 | 463500 | 463500 | 464000 | 463500 | 234 |
| 378 | 20240322 | 123100 | 175966481500 | 464000 | 464000 | 464000 | 463500 | 167 |
| 379 | 20240322 | 123000 | 175889039000 | 463500 | 463500 | 464000 | 463000 | 181 |
| 380 | 20240322 | 122900 | 175805131000 | 463500 | 464000 | 464000 | 463000 | 1700 |
| 381 | 20240322 | 122800 | 175017026500 | 464000 | 464000 | 464000 | 463500 | 148 |
| 382 | 20240322 | 122700 | 174948379000 | 464000 | 463500 | 464500 | 463500 | 803 |
| 383 | 20240322 | 122600 | 174575778000 | 463500 | 463500 | 464000 | 463500 | 364 |
| 384 | 20240322 | 122500 | 174406916000 | 464000 | 463500 | 464000 | 463500 | 224 |
| 385 | 20240322 | 122400 | 174303065000 | 464000 | 463500 | 464000 | 463500 | 111 |
| 386 | 20240322 | 122300 | 174251586500 | 463500 | 463000 | 464000 | 463000 | 627 |
| 387 | 20240322 | 122200 | 173961015000 | 463500 | 463000 | 464000 | 463000 | 1971 |
| 388 | 20240322 | 122100 | 173047905500 | 463000 | 463500 | 464000 | 463000 | 2740 |
| 389 | 20240322 | 122000 | 171777896000 | 464000 | 464000 | 464000 | 463500 | 202 |
| 390 | 20240322 | 121900 | 171684236000 | 464000 | 464000 | 464500 | 463500 | 443 |
| 391 | 20240322 | 121800 | 171478705000 | 464500 | 464000 | 464500 | 464000 | 273 |
| 392 | 20240322 | 121700 | 171352007500 | 464000 | 464000 | 464500 | 464000 | 256 |
| 393 | 20240322 | 121600 | 171233201500 | 464000 | 463500 | 464500 | 463500 | 948 |
| 394 | 20240322 | 121500 | 170793355500 | 464000 | 464000 | 464500 | 463500 | 1152 |
| 395 | 20240322 | 121400 | 170258902500 | 464000 | 464500 | 465000 | 464000 | 2647 |
| 396 | 20240322 | 121300 | 169029459000 | 465000 | 464500 | 465000 | 464500 | 96 |
| 397 | 20240322 | 121200 | 168984834500 | 465000 | 465000 | 465000 | 464500 | 166 |
| 398 | 20240322 | 121100 | 168907690500 | 465000 | 465000 | 465000 | 464500 | 250 |
| 399 | 20240322 | 121000 | 168791446500 | 465000 | 465000 | 465000 | 464500 | 191 |
| 400 | 20240322 | 120900 | 168702663500 | 465000 | 465000 | 465000 | 464500 | 210 |
| 401 | 20240322 | 120800 | 168605031000 | 464500 | 465000 | 465000 | 464500 | 133 |
| 402 | 20240322 | 120700 | 168543202000 | 465000 | 465000 | 465000 | 464500 | 382 |
| 403 | 20240322 | 120600 | 168365646000 | 464500 | 465500 | 465500 | 464500 | 742 |
| 404 | 20240322 | 120500 | 168020667000 | 465500 | 465000 | 465500 | 464500 | 996 |
| 405 | 20240322 | 120400 | 167557509000 | 464500 | 464500 | 465000 | 464500 | 182 |
| 406 | 20240322 | 120300 | 167472901000 | 464500 | 464000 | 465000 | 464000 | 1498 |
| 407 | 20240322 | 120200 | 166777275000 | 464000 | 464500 | 464500 | 464000 | 697 |
| 408 | 20240322 | 120100 | 166453831500 | 464000 | 464500 | 464500 | 464000 | 395 |
| 409 | 20240322 | 120000 | 166270410500 | 464500 | 464500 | 465000 | 464000 | 1165 |
| 410 | 20240322 | 115900 | 165729252000 | 464500 | 464500 | 465000 | 464500 | 340 |
| 411 | 20240322 | 115800 | 165571299000 | 464500 | 464500 | 465000 | 464500 | 492 |
| 412 | 20240322 | 115700 | 165342748500 | 464500 | 464500 | 465000 | 464500 | 535 |
| 413 | 20240322 | 115600 | 165094208500 | 464500 | 465000 | 465000 | 464500 | 735 |
| 414 | 20240322 | 115500 | 164752567000 | 465000 | 465000 | 465500 | 464500 | 442 |
| 415 | 20240322 | 115400 | 164547073000 | 465000 | 465000 | 465500 | 465000 | 922 |
| 416 | 20240322 | 115300 | 164118294000 | 465500 | 465500 | 466000 | 465000 | 288 |
| 417 | 20240322 | 115200 | 163984247000 | 465500 | 465000 | 466000 | 465000 | 837 |
| 418 | 20240322 | 115100 | 163594709000 | 464500 | 466000 | 466000 | 464500 | 3520 |
| 419 | 20240322 | 115000 | 161957224500 | 465500 | 466000 | 466000 | 465500 | 419 |
| 420 | 20240322 | 114900 | 161762138500 | 466000 | 465500 | 466000 | 465500 | 404 |
| 421 | 20240322 | 114800 | 161573968500 | 465500 | 466000 | 466000 | 465500 | 368 |
| 422 | 20240322 | 114700 | 161402567000 | 466000 | 466000 | 466000 | 465500 | 352 |
| 423 | 20240322 | 114600 | 161238616500 | 466000 | 466000 | 466000 | 465500 | 229 |
| 424 | 20240322 | 114500 | 161131924000 | 465500 | 465500 | 466500 | 465500 | 1416 |
| 425 | 20240322 | 114400 | 160472064500 | 466000 | 466000 | 466000 | 465500 | 491 |
| 426 | 20240322 | 114300 | 160243369000 | 466000 | 466000 | 466500 | 466000 | 1687 |
| 427 | 20240322 | 114200 | 159456961000 | 466000 | 466500 | 466500 | 466000 | 1091 |
| 428 | 20240322 | 114100 | 158948391500 | 466000 | 466500 | 466500 | 466000 | 891 |
| 429 | 20240322 | 114000 | 158533083000 | 466500 | 466500 | 466500 | 466000 | 484 |
| 430 | 20240322 | 113900 | 158307383500 | 466500 | 467000 | 467500 | 466000 | 2978 |
| 431 | 20240322 | 113800 | 156918025000 | 467000 | 467000 | 467500 | 467000 | 529 |
| 432 | 20240322 | 113700 | 156670837000 | 467500 | 467500 | 468000 | 467000 | 943 |
| 433 | 20240322 | 113600 | 156229956000 | 467500 | 467000 | 467500 | 467000 | 691 |
| 434 | 20240322 | 113500 | 155907049500 | 467000 | 467000 | 467500 | 466500 | 2262 |
| 435 | 20240322 | 113400 | 154850811000 | 467500 | 468000 | 468500 | 467000 | 2503 |
| 436 | 20240322 | 113300 | 153679625500 | 468500 | 468500 | 468500 | 468000 | 913 |
| 437 | 20240322 | 113200 | 153252072500 | 468500 | 468000 | 468500 | 468000 | 2422 |
| 438 | 20240322 | 113100 | 152117674500 | 468000 | 467500 | 468500 | 467000 | 2960 |
| 439 | 20240322 | 113000 | 150732768000 | 467500 | 468500 | 469000 | 467000 | 5484 |
| 440 | 20240322 | 112900 | 148166513000 | 468500 | 468500 | 469000 | 468500 | 1719 |
| 441 | 20240322 | 112800 | 147360812500 | 468500 | 468500 | 469000 | 468000 | 3643 |
| 442 | 20240322 | 112700 | 145653881000 | 468500 | 467000 | 468500 | 466500 | 19415 |
| 443 | 20240322 | 112600 | 136577784000 | 467000 | 466000 | 467000 | 466000 | 6790 |
| 444 | 20240322 | 112500 | 133410126000 | 466000 | 466000 | 466500 | 466000 | 965 |
| 445 | 20240322 | 112400 | 132960021000 | 466500 | 466000 | 466500 | 465500 | 4988 |
| 446 | 20240322 | 112300 | 130635425500 | 466500 | 466500 | 466500 | 466000 | 679 |
| 447 | 20240322 | 112200 | 130318776500 | 466000 | 465500 | 466500 | 465500 | 6055 |
| 448 | 20240322 | 112100 | 127497018000 | 466000 | 465500 | 466000 | 465500 | 1656 |
| 449 | 20240322 | 112000 | 126725521500 | 466000 | 464500 | 466000 | 464500 | 8867 |
| 450 | 20240322 | 111900 | 122599724500 | 464500 | 464500 | 465000 | 464500 | 291 |
| 451 | 20240322 | 111800 | 122464457500 | 464500 | 465000 | 465000 | 464500 | 424 |
| 452 | 20240322 | 111700 | 122267340500 | 465000 | 465000 | 465000 | 464500 | 1043 |
| 453 | 20240322 | 111600 | 121782405500 | 465000 | 465000 | 465000 | 464500 | 595 |
| 454 | 20240322 | 111500 | 121505815000 | 465000 | 464500 | 465000 | 464000 | 1798 |
| 455 | 20240322 | 111400 | 120670638500 | 464500 | 463500 | 464500 | 463500 | 1050 |
| 456 | 20240322 | 111300 | 120183420500 | 464000 | 463500 | 464000 | 463500 | 200 |
| 457 | 20240322 | 111200 | 120090686500 | 463500 | 464000 | 464000 | 463000 | 1339 |
| 458 | 20240322 | 111100 | 119470276000 | 464000 | 463500 | 464000 | 463500 | 348 |
| 459 | 20240322 | 111000 | 119308950000 | 463500 | 464000 | 464000 | 463500 | 629 |
| 460 | 20240322 | 110900 | 119017245500 | 463500 | 464000 | 464500 | 463500 | 321 |
| 461 | 20240322 | 110800 | 118868325500 | 464000 | 464000 | 464500 | 463500 | 401 |
| 462 | 20240322 | 110700 | 118682271500 | 464000 | 463500 | 464000 | 463000 | 2650 |
| 463 | 20240322 | 110600 | 117452861000 | 463500 | 462500 | 463500 | 462500 | 2574 |
| 464 | 20240322 | 110500 | 116261033000 | 462500 | 463000 | 463000 | 462500 | 131 |
| 465 | 20240322 | 110400 | 116200407500 | 463000 | 462500 | 463000 | 462500 | 476 |
| 466 | 20240322 | 110300 | 115980237500 | 462500 | 462500 | 462500 | 462000 | 211 |
| 467 | 20240322 | 110200 | 115882655500 | 462500 | 462500 | 462500 | 462000 | 283 |
| 468 | 20240322 | 110100 | 115751793500 | 462000 | 462000 | 462500 | 462000 | 306 |
| 469 | 20240322 | 110000 | 115610282000 | 462000 | 461000 | 462500 | 461000 | 1048 |
| 470 | 20240322 | 105900 | 115126352500 | 461000 | 461000 | 461500 | 461000 | 396 |
| 471 | 20240322 | 105800 | 114943691000 | 461500 | 461000 | 461500 | 461000 | 266 |
| 472 | 20240322 | 105700 | 114821031500 | 461500 | 461500 | 461500 | 461000 | 753 |
| 473 | 20240322 | 105600 | 114473564000 | 462000 | 462500 | 462500 | 461500 | 1030 |
| 474 | 20240322 | 105500 | 113997792000 | 462000 | 462500 | 462500 | 462000 | 175 |
| 475 | 20240322 | 105400 | 113916866500 | 462500 | 462500 | 462500 | 462000 | 138 |
| 476 | 20240322 | 105300 | 113853073500 | 462500 | 462500 | 462500 | 462000 | 138 |
| 477 | 20240322 | 105200 | 113789279000 | 462500 | 461500 | 462500 | 461500 | 704 |
| 478 | 20240322 | 105100 | 113463999000 | 461500 | 461000 | 462500 | 461000 | 1121 |
| 479 | 20240322 | 105000 | 112946337000 | 461500 | 461500 | 461500 | 461000 | 745 |
| 480 | 20240322 | 104900 | 112602597000 | 462000 | 462000 | 462500 | 461500 | 1915 |
| 481 | 20240322 | 104800 | 111718006500 | 462000 | 462500 | 463000 | 462000 | 489 |
| 482 | 20240322 | 104700 | 111491740500 | 462500 | 462000 | 463000 | 462000 | 1251 |
| 483 | 20240322 | 104600 | 110913171500 | 462000 | 462000 | 462500 | 461500 | 671 |
| 484 | 20240322 | 104500 | 110603126000 | 462000 | 462000 | 462500 | 462000 | 2653 |
| 485 | 20240322 | 104400 | 109377306000 | 462500 | 463000 | 463000 | 462000 | 1691 |
| 486 | 20240322 | 104300 | 108595311000 | 462500 | 463000 | 463000 | 462500 | 305 |
| 487 | 20240322 | 104200 | 108454145500 | 462500 | 463000 | 463000 | 462500 | 180 |
| 488 | 20240322 | 104100 | 108370842500 | 463000 | 462500 | 463000 | 462000 | 646 |
| 489 | 20240322 | 104000 | 108072076000 | 462500 | 463000 | 463000 | 462500 | 1081 |
| 490 | 20240322 | 103900 | 107571994000 | 463000 | 463000 | 463000 | 462500 | 723 |
| 491 | 20240322 | 103800 | 107237399500 | 462500 | 463000 | 463000 | 462500 | 497 |
| 492 | 20240322 | 103700 | 107007312000 | 463000 | 462500 | 463000 | 462500 | 222 |
| 493 | 20240322 | 103600 | 106904576500 | 462500 | 463000 | 463000 | 462500 | 396 |
| 494 | 20240322 | 103500 | 106721290000 | 463000 | 463500 | 464000 | 462500 | 1321 |
| 495 | 20240322 | 103400 | 106109357500 | 464000 | 464000 | 464500 | 463500 | 2025 |
| 496 | 20240322 | 103300 | 105169855500 | 464000 | 464000 | 464000 | 463500 | 175 |
| 497 | 20240322 | 103200 | 105088716000 | 464000 | 464000 | 464000 | 463500 | 321 |
| 498 | 20240322 | 103100 | 104939889000 | 464000 | 464000 | 464000 | 463500 | 335 |
| 499 | 20240322 | 103000 | 104784521500 | 464000 | 463000 | 464000 | 462500 | 847 |
| 500 | 20240322 | 102900 | 104392194000 | 463000 | 463000 | 463500 | 462500 | 592 |
| 501 | 20240322 | 102800 | 104118124000 | 463000 | 463000 | 463500 | 462500 | 581 |
| 502 | 20240322 | 102700 | 103849155000 | 463000 | 464000 | 464000 | 462500 | 848 |
| 503 | 20240322 | 102600 | 103456197500 | 464000 | 463000 | 464000 | 462500 | 2508 |
| 504 | 20240322 | 102500 | 102294197500 | 462500 | 462500 | 463000 | 462500 | 687 |
| 505 | 20240322 | 102400 | 101976319500 | 463000 | 462500 | 463000 | 462500 | 598 |
| 506 | 20240322 | 102300 | 101699533000 | 462500 | 463500 | 463500 | 462500 | 945 |
| 507 | 20240322 | 102200 | 101262055000 | 463500 | 463000 | 463500 | 463000 | 632 |
| 508 | 20240322 | 102100 | 100969407500 | 463500 | 463000 | 463500 | 463000 | 834 |
| 509 | 20240322 | 102000 | 100583061000 | 463500 | 463500 | 463500 | 463000 | 929 |
| 510 | 20240322 | 101900 | 100152794000 | 463000 | 463500 | 463500 | 463000 | 613 |
| 511 | 20240322 | 101800 | 99868740000 | 463500 | 463500 | 464000 | 463000 | 876 |
| 512 | 20240322 | 101700 | 99462767000 | 463500 | 464000 | 464000 | 463500 | 1172 |
| 513 | 20240322 | 101600 | 98919496000 | 464000 | 464000 | 464500 | 463500 | 637 |
| 514 | 20240322 | 101500 | 98623936500 | 464000 | 463500 | 464000 | 463500 | 610 |
| 515 | 20240322 | 101400 | 98340984500 | 463500 | 463500 | 464000 | 463500 | 640 |
| 516 | 20240322 | 101300 | 98044276500 | 464000 | 464500 | 465000 | 463500 | 1109 |
| 517 | 20240322 | 101200 | 97529369000 | 464500 | 465000 | 465500 | 464500 | 625 |
| 518 | 20240322 | 101100 | 97238742000 | 465000 | 465500 | 465500 | 465000 | 1327 |
| 519 | 20240322 | 101000 | 96621318000 | 465500 | 464000 | 465500 | 463500 | 1639 |
| 520 | 20240322 | 100900 | 95859410500 | 464000 | 463500 | 464000 | 463500 | 419 |
| 521 | 20240322 | 100800 | 95665035000 | 463500 | 463500 | 464000 | 463500 | 766 |
| 522 | 20240322 | 100700 | 95309950500 | 464000 | 464000 | 464000 | 463000 | 1462 |
| 523 | 20240322 | 100600 | 94632236000 | 464000 | 464000 | 464500 | 463500 | 694 |
| 524 | 20240322 | 100500 | 94310208000 | 464000 | 465000 | 465000 | 464000 | 1771 |
| 525 | 20240322 | 100400 | 93488134500 | 465000 | 465000 | 465500 | 465000 | 1434 |
| 526 | 20240322 | 100300 | 92821203500 | 465000 | 465000 | 465500 | 465000 | 509 |
| 527 | 20240322 | 100200 | 92584342500 | 465500 | 466000 | 466000 | 465000 | 1918 |
| 528 | 20240322 | 100100 | 91691584000 | 465500 | 466000 | 466000 | 465500 | 523 |
| 529 | 20240322 | 100000 | 91448019500 | 466000 | 465500 | 466000 | 465000 | 3373 |
| 530 | 20240322 | 095900 | 89877714000 | 465500 | 464500 | 465500 | 464000 | 4321 |
| 531 | 20240322 | 095800 | 87869547500 | 464500 | 464000 | 464500 | 464000 | 566 |
| 532 | 20240322 | 095700 | 87606739000 | 464000 | 464500 | 464500 | 464000 | 625 |
| 533 | 20240322 | 095600 | 87316508000 | 464000 | 464500 | 465000 | 464000 | 1564 |
| 534 | 20240322 | 095500 | 86590297500 | 465000 | 465500 | 465500 | 464500 | 1600 |
| 535 | 20240322 | 095400 | 85846257000 | 465500 | 465500 | 465500 | 465000 | 1016 |
| 536 | 20240322 | 095300 | 85373446500 | 465000 | 465000 | 465500 | 464500 | 2660 |
| 537 | 20240322 | 095200 | 84136385500 | 465000 | 464000 | 465000 | 464000 | 1454 |
| 538 | 20240322 | 095100 | 83461004000 | 464000 | 463500 | 464000 | 463000 | 952 |
| 539 | 20240322 | 095000 | 83019525500 | 463500 | 463000 | 463500 | 462500 | 839 |
| 540 | 20240322 | 094900 | 82630911000 | 463000 | 462500 | 463000 | 462500 | 769 |
| 541 | 20240322 | 094800 | 82275074000 | 463000 | 463000 | 463500 | 463000 | 1485 |
| 542 | 20240322 | 094700 | 81587450500 | 463000 | 463000 | 463500 | 462500 | 1448 |
| 543 | 20240322 | 094600 | 80916965500 | 462500 | 462500 | 463000 | 462500 | 770 |
| 544 | 20240322 | 094500 | 80560695500 | 462500 | 464000 | 464500 | 462500 | 3732 |
| 545 | 20240322 | 094400 | 78832257500 | 464500 | 464500 | 464500 | 464000 | 536 |
| 546 | 20240322 | 094300 | 78583443500 | 464500 | 464500 | 464500 | 464000 | 1109 |
| 547 | 20240322 | 094200 | 78068611500 | 464000 | 465000 | 465000 | 464000 | 1772 |
| 548 | 20240322 | 094100 | 77245531500 | 465000 | 465000 | 465000 | 464000 | 2219 |
| 549 | 20240322 | 094000 | 76214987000 | 465000 | 464500 | 465500 | 464500 | 2841 |
| 550 | 20240322 | 093900 | 74893992000 | 465000 | 465500 | 466000 | 464500 | 5088 |
| 551 | 20240322 | 093800 | 72527290000 | 465500 | 465000 | 466000 | 464500 | 6424 |
| 552 | 20240322 | 093700 | 69536897500 | 465000 | 464000 | 465000 | 464000 | 5172 |
| 553 | 20240322 | 093600 | 67133491000 | 464000 | 464000 | 464500 | 464000 | 1302 |
| 554 | 20240322 | 093500 | 66528952000 | 464000 | 464000 | 464500 | 463500 | 2316 |
| 555 | 20240322 | 093400 | 65454341500 | 464000 | 464500 | 464500 | 463500 | 2291 |
| 556 | 20240322 | 093300 | 64391263500 | 464000 | 464000 | 464500 | 463500 | 2202 |
| 557 | 20240322 | 093200 | 63369286500 | 464000 | 463500 | 464000 | 462500 | 1893 |
| 558 | 20240322 | 093100 | 62492132500 | 463500 | 463000 | 464000 | 463000 | 5360 |
| 559 | 20240322 | 093000 | 60006846000 | 463000 | 463000 | 463500 | 463000 | 697 |
| 560 | 20240322 | 092900 | 59683937000 | 463000 | 463000 | 463500 | 462500 | 614 |
| 561 | 20240322 | 092800 | 59399619500 | 462500 | 462500 | 463500 | 462000 | 2694 |
| 562 | 20240322 | 092700 | 58152655500 | 462500 | 463000 | 463000 | 462500 | 1911 |
| 563 | 20240322 | 092600 | 57268673500 | 462500 | 463000 | 463500 | 462500 | 2292 |
| 564 | 20240322 | 092500 | 56207737000 | 463500 | 463500 | 464000 | 463000 | 787 |
| 565 | 20240322 | 092400 | 55843006000 | 463500 | 463500 | 464000 | 463000 | 2579 |
| 566 | 20240322 | 092300 | 54647695000 | 463000 | 462500 | 463500 | 462500 | 1901 |
| 567 | 20240322 | 092200 | 53767756000 | 463000 | 462000 | 463500 | 462000 | 3411 |
| 568 | 20240322 | 092100 | 52189285500 | 462000 | 460500 | 462500 | 460000 | 1847 |
| 569 | 20240322 | 092000 | 51337961000 | 460500 | 461000 | 461500 | 460000 | 2659 |
| 570 | 20240322 | 091900 | 50113578000 | 461000 | 461500 | 462000 | 461000 | 1425 |
| 571 | 20240322 | 091800 | 49456115500 | 462000 | 462000 | 463000 | 461500 | 1884 |
| 572 | 20240322 | 091700 | 48585710000 | 462000 | 462500 | 463500 | 462000 | 2378 |
| 573 | 20240322 | 091600 | 47484957000 | 462500 | 461500 | 463000 | 461500 | 1241 |
| 574 | 20240322 | 091500 | 46911326000 | 461500 | 461000 | 462000 | 460500 | 1507 |
| 575 | 20240322 | 091400 | 46216005500 | 461000 | 460500 | 461500 | 460500 | 2351 |
| 576 | 20240322 | 091300 | 45132165000 | 461000 | 461500 | 462000 | 460500 | 2823 |
| 577 | 20240322 | 091200 | 43830474500 | 461500 | 462500 | 463000 | 461000 | 3912 |
| 578 | 20240322 | 091100 | 42023774000 | 462500 | 461000 | 463000 | 461000 | 3761 |
| 579 | 20240322 | 091000 | 40285646000 | 461000 | 460000 | 461500 | 460000 | 2605 |
| 580 | 20240322 | 090900 | 39085940500 | 460000 | 462000 | 462500 | 460000 | 5482 |
| 581 | 20240322 | 090800 | 36557902000 | 463000 | 462000 | 463000 | 462000 | 3966 |
| 582 | 20240322 | 090700 | 34723861500 | 462500 | 465000 | 465500 | 462000 | 6860 |
| 583 | 20240322 | 090600 | 31544708000 | 465000 | 465000 | 466500 | 464500 | 8558 |
| 584 | 20240322 | 090500 | 27560585500 | 465000 | 467000 | 467000 | 465000 | 9194 |
| 585 | 20240322 | 090400 | 23276929000 | 467000 | 464000 | 467000 | 464000 | 19029 |
| 586 | 20240322 | 090300 | 14422294000 | 464000 | 462000 | 464500 | 461500 | 8347 |
| 587 | 20240322 | 090200 | 10557133500 | 462000 | 459000 | 462000 | 459000 | 6891 |
| 588 | 20240322 | 090100 | 7381905000 | 459500 | 456500 | 459500 | 456500 | 5636 |
| 589 | 20240322 | 090000 | 4798620000 | 456500 | 454500 | 458000 | 453500 | 10062 |